-->

PTL 13 ( -0.10 -0.76% )

บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562

ราคาหุ้น “ PTL “ ย้อนหลัง

แสดง ราคาหุ้น “ PTL “ ย้อนหลัง
บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-201913.1013.3013.0013.00 -0.10 -0.76272,6043,567
21-10-201913.4013.5012.9013.10 -0.30 -2.241,322,50117,438
18-10-201914.1014.4013.4013.40 -0.80 -5.631,538,92021,007
17-10-201914.5014.5014.2014.20 -0.10 -0.70129,0801,850
16-10-201914.1014.3014.1014.30 0.20 1.42143,9932,042
15-10-201914.2014.3014.1014.10 -0.20 -1.40129,4811,835
11-10-201914.3014.3014.2014.30 0.20 1.4237,692537
10-10-201914.3014.3014.0014.10 -0.10 -0.70229,0023,240
09-10-201914.5014.5014.1014.20 -0.20 -1.39229,5923,270
08-10-201914.2014.7014.2014.40 0.20 1.41978,11614,132
07-10-201913.9014.3013.9014.20 0.20 1.43235,6003,329
04-10-201913.9014.1013.9014.00 0.10 0.7296,5701,344
03-10-201913.9014.0013.9013.90 -0.10 -0.71140,0801,952
02-10-201914.0014.1014.0014.00 -0.10 -0.71188,5792,646
01-10-201914.0014.2014.0014.10 0.00 0.00128,3001,801
30-09-201914.1014.1013.9014.10 0.00 0.00376,5535,279
27-09-201914.2014.3014.1014.10 -0.10 -0.70248,1733,523
26-09-201914.4014.4014.2014.20 -0.20 -1.39203,7002,907
25-09-201914.3014.4014.2014.40 0.10 0.7048,700698
24-09-201914.2014.3014.2014.30 0.10 0.7062,301887
23-09-201914.2014.4014.2014.20 0.00 0.0095,1001,356
20-09-201914.5014.5014.2014.20 -0.20 -1.39479,4016,858
19-09-201914.5014.6014.4014.40 -0.10 -0.69294,6004,249
18-09-201914.5014.6014.4014.50 0.10 0.69155,8002,252
17-09-201914.5014.6014.4014.40 -0.10 -0.69154,9162,244
16-09-201914.6014.6014.4014.50 -0.10 -0.68574,4158,312
13-09-201914.5014.7014.5014.60 0.10 0.69144,6222,109
12-09-201914.6014.7014.5014.50 0.00 0.00149,2402,172
11-09-201914.5014.6014.5014.50 0.00 0.00405,7795,892
10-09-201914.6014.7014.5014.50 0.00 0.00233,8343,409
09-09-201914.5014.6014.5014.50 -0.10 -0.68211,0103,063
06-09-201914.7014.7014.5014.60 0.00 0.00246,4563,601
05-09-201914.7014.8014.5014.60 0.00 0.00339,4314,960
04-09-201914.7014.7014.5014.60 -0.10 -0.68207,2103,018
03-09-201914.6014.7014.5014.70 0.20 1.38259,5823,799
02-09-201914.5014.7014.5014.50 -0.10 -0.68169,8002,470
30-08-201914.5014.8014.4014.60 0.20 1.39511,5337,476
29-08-201914.3014.5014.3014.40 0.10 0.70712,71610,219
28-08-201914.5014.6014.3014.30 -0.10 -0.69544,4387,847
27-08-201914.7014.7014.4014.40 -0.10 -0.69234,3073,399
26-08-201914.8014.9014.2014.50 -0.40 -2.681,045,68515,190
23-08-201915.0015.1014.9014.90 -0.10 -0.67441,8006,627
22-08-201915.1015.2015.0015.00 0.00 0.00295,5484,440
21-08-201915.1015.1015.0015.00 -0.10 -0.66247,8813,730
20-08-201915.2015.3015.0015.10 -0.10 -0.66611,6019,243
19-08-201915.1015.3015.0015.20 0.10 0.66521,4007,880
16-08-201915.1015.1014.9015.10 0.10 0.67405,0026,079
15-08-201915.2015.3015.0015.00 -0.20 -1.32444,5236,726
14-08-201915.4015.4015.2015.20 0.00 0.00435,9116,663
13-08-201915.3015.6015.2015.20 0.10 0.661,749,59026,929
09-08-201915.2015.3015.0015.10 -0.10 -0.66307,2004,644
08-08-201914.8015.2014.8015.20 0.30 2.01392,1005,902
07-08-201914.8014.9014.7014.90 -0.20 -1.32571,2238,456
06-08-201915.0015.1014.8015.10 0.00 0.00678,40110,160
05-08-201915.2015.3015.1015.10 -0.10 -0.66234,5213,549
02-08-201915.2015.4015.1015.20 -0.10 -0.652,546,20838,524
01-08-201915.6015.6015.3015.30 -0.20 -1.29508,4077,830
31-07-201915.6015.7015.5015.50 0.00 0.00198,7303,101
30-07-201915.6015.7015.4015.50 -0.10 -0.64461,5017,173
26-07-201915.9016.1015.5015.60 -0.20 -1.271,163,50118,365
25-07-201915.5016.0015.5015.80 0.30 1.942,271,03735,754
24-07-201915.2015.6015.2015.50 0.40 2.651,768,42727,270
23-07-201915.1015.2015.1015.10 0.00 0.00131,3001,988
22-07-201915.1015.2015.1015.10 -0.10 -0.66179,1712,712
19-07-201915.2015.3015.0015.20 0.10 0.66296,8964,496
18-07-201915.1015.2015.0015.10 0.00 0.00184,1002,777
17-07-201915.2015.2015.1015.10 -0.10 -0.66109,8321,661
15-07-201915.1015.2015.0015.20 0.10 0.66200,8243,031
12-07-201915.1015.1014.9015.10 0.00 0.00334,5025,022
11-07-201915.0015.1014.9015.10 0.10 0.67307,7504,618
10-07-201915.0015.1014.9015.00 0.10 0.672,939,20044,071
09-07-201914.9015.0014.8014.90 0.00 0.00761,10011,343
08-07-201915.1015.2014.9014.90 -0.20 -1.32516,9167,751
05-07-201915.2015.2015.1015.10 0.00 0.00206,5003,126
04-07-201915.3015.3015.0015.10 -0.10 -0.66470,5007,128
03-07-201915.0015.2015.0015.20 0.20 1.33419,1256,340
02-07-201915.3015.4014.9015.00 -0.20 -1.321,371,30720,669
01-07-201915.2015.5015.1015.20 0.00 0.001,037,31415,878
28-06-201915.2015.5015.2015.20 0.00 0.001,763,88827,075
27-06-201915.1015.3014.9015.20 0.20 1.331,551,87823,423
26-06-201915.0015.1014.9015.00 0.00 0.00746,90511,215
25-06-201915.1015.2014.9015.00 -0.10 -0.66414,4006,226
24-06-201915.1015.3014.9015.10 -0.10 -0.661,215,80018,228
21-06-201915.6015.6015.2015.20 -0.30 -1.94833,96712,788
20-06-201915.6015.6015.4015.50 0.00 0.00231,5013,588
19-06-201915.5015.7015.3015.50 0.10 0.65957,44414,864
18-06-201915.3015.5015.3015.40 0.10 0.65189,9332,917
17-06-201915.3015.5015.2015.30 0.10 0.66228,8863,527
14-06-201915.5015.5015.2015.20 -0.20 -1.30279,0354,262
13-06-201915.3015.5015.2015.40 0.10 0.65476,9857,321
12-06-201915.4015.4015.2015.30 -0.10 -0.65259,6033,983
11-06-201915.6015.6015.3015.40 -0.10 -0.65475,7207,341
10-06-201915.1015.5015.1015.50 0.40 2.65698,90510,767
07-06-201914.8015.3014.7015.10 0.40 2.721,900,20328,621
06-06-201914.6014.7014.4014.70 0.20 1.38193,9082,831
05-06-201914.4014.7014.4014.50 0.20 1.40513,0067,444
04-06-201914.4014.5014.2014.30 0.00 0.00375,9005,380
31-05-201914.2014.4014.1014.30 0.10 0.70625,5008,902
30-05-201914.7014.8014.0014.20 -0.50 -3.403,050,10143,956
29-05-201914.9014.9014.7014.70 -0.10 -0.68503,1637,442
28-05-201915.2015.3014.8014.80 -0.40 -2.63980,41914,672
27-05-201915.0015.3015.0015.20 0.30 2.01501,8387,603
24-05-201914.7015.1014.7014.90 0.20 1.36167,6002,495
23-05-201915.0015.0014.7014.70 -0.30 -2.00146,1522,172
22-05-201915.0015.2014.9015.00 0.00 0.00290,2044,369
21-05-201915.2015.2014.8015.00 -0.10 -0.66631,8019,447
17-05-201915.0015.4014.9015.10 0.10 0.67945,73514,390
16-05-201915.3015.4014.7015.00 0.70 4.902,778,30041,883
15-05-201914.1014.4014.1014.30 0.20 1.42170,0802,432
14-05-201914.2014.3014.0014.10 -0.10 -0.70377,8005,338
13-05-201914.6014.7014.1014.20 -0.40 -2.74477,9236,868
10-05-201914.6014.7014.5014.60 0.10 0.691,641,97623,969
09-05-201914.7014.7014.5014.50 -0.20 -1.36373,5005,456
08-05-201915.2015.2014.5014.70 -0.10 -0.68436,8686,488
07-05-201914.9015.0014.6014.80 -0.20 -1.33240,1593,557
06-05-201914.7015.0014.6015.00 0.30 2.04580,7218,642
03-05-201914.7015.0014.6015.00 0.30 2.04580,7218,642
02-05-201914.4014.7014.3014.70 0.40 2.80550,9008,014
30-04-201914.4014.4014.3014.30 -0.10 -0.69453,2006,506
29-04-201914.6014.7014.3014.40 -0.30 -2.04699,85410,130
26-04-201914.8014.8014.5014.70 -0.10 -0.68406,6005,956
25-04-201914.8014.9014.7014.80 0.00 0.00317,5024,701
24-04-201915.0015.1014.6014.80 -0.30 -1.99954,50014,172
23-04-201915.1015.3015.0015.10 0.00 0.00605,2009,183
22-04-201915.1015.3015.1015.10 0.00 0.00293,7104,450
19-04-201915.2015.5014.8015.10 -0.80 -5.035,448,31582,238
18-04-201916.1016.1015.9015.90 -0.10 -0.62206,0483,290
17-04-201915.9016.1015.9016.00 0.10 0.63133,7222,138
12-04-201916.1016.1015.9015.90 -0.10 -0.6270,8001,133
11-04-201916.1016.1016.0016.00 -0.10 -0.6266,3001,062
10-04-201916.0016.2015.9016.10 0.10 0.62618,1009,904
09-04-201915.7016.0015.6016.00 0.40 2.56478,9067,607
05-04-201915.6015.6015.5015.60 0.00 0.00455,3007,102
04-04-201915.8015.8015.4015.60 -0.10 -0.64137,4132,143
03-04-201915.7015.8015.6015.70 -0.10 -0.6356,562890
02-04-201915.6015.9015.6015.80 0.20 1.28255,2064,040
01-04-201915.7015.9015.6015.60 0.00 0.00201,4013,167
29-03-201915.2015.7015.2015.60 0.40 2.63637,7009,930
28-03-201915.2015.4015.1015.20 0.00 0.00143,6052,187
27-03-201915.3015.4015.1015.20 -0.10 -0.65355,1015,410
26-03-201915.3015.4015.2015.30 0.10 0.66209,2003,190
25-03-201915.7015.7015.2015.20 -0.40 -2.56236,8323,649
22-03-201915.3015.7015.3015.60 0.30 1.96300,9694,689
21-03-201915.3015.3015.1015.30 0.00 0.00204,5863,124
20-03-201915.3015.4015.3015.30 0.00 0.0097,4391,494
19-03-201915.4015.6015.2015.30 -0.20 -1.29779,00011,988
18-03-201915.7015.7015.5015.50 -0.20 -1.27176,4002,750
15-03-201915.9015.9015.7015.70 -0.10 -0.63162,2002,560
14-03-201916.1016.1015.8015.80 -0.20 -1.25179,0012,847
13-03-201916.0016.1015.9016.00 0.00 0.00242,5923,886
12-03-201916.0016.1015.8016.00 0.20 1.27586,3349,396
11-03-201915.7016.2015.6015.80 0.20 1.28479,7387,620
08-03-201915.7015.8015.6015.60 -0.10 -0.6477,9291,219
07-03-201915.7015.8015.6015.70 -0.10 -0.63102,0081,599
06-03-201915.7015.8015.6015.80 0.10 0.64224,6013,530
05-03-201915.7016.0015.7015.70 0.10 0.64476,0657,527
04-03-201915.9015.9015.6015.60 -0.20 -1.27195,5003,067
01-03-201916.0016.2015.7015.80 0.00 0.00429,2006,836
28-02-201915.7016.2015.7015.80 0.20 1.281,454,29723,204
27-02-201915.0015.8015.0015.60 0.60 4.002,115,33132,783
26-02-201915.3015.3015.0015.00 -0.20 -1.32266,0004,008
25-02-201915.0015.3015.0015.20 0.20 1.33600,2879,091
22-02-201914.8015.1014.8015.00 0.30 2.04494,5407,413
21-02-201915.0015.0014.7014.70 -0.30 -2.00171,5002,540
20-02-201914.8015.1014.6015.00 0.30 2.04699,90810,452
18-02-201914.8014.8014.5014.70 0.10 0.68298,8034,368
15-02-201914.9014.9014.5014.60 -0.30 -2.01736,40110,822
14-02-201915.2015.2014.8014.90 -0.30 -1.97776,20011,624
13-02-201915.3015.4015.1015.20 -0.10 -0.65881,90113,413
12-02-201915.0015.5014.8015.30 1.10 7.754,321,01365,553
11-02-201914.4014.4014.2014.20 -0.10 -0.70344,7024,927
08-02-201914.0014.4013.9014.30 0.20 1.42359,1025,103
07-02-201914.1014.3014.0014.10 0.10 0.71207,5002,937
06-02-201914.1014.2014.0014.00 0.10 0.72113,4001,595
05-02-201914.1014.1013.9013.90 0.00 0.00161,5002,254
04-02-201913.9014.0013.8013.90 0.10 0.72103,1001,432
01-02-201914.1014.1013.7013.80 -0.10 -0.72375,1035,190
31-01-201913.6014.1013.5013.90 0.40 2.961,041,71614,396
30-01-201913.5013.5013.4013.50 0.00 0.00200,7002,697
29-01-201913.4013.6013.4013.50 -0.10 -0.74263,0003,545
28-01-201913.9014.0013.3013.60 -0.30 -2.161,245,00016,840

แสดง ราคาหุ้น “ PTL “ ย้อนหลัง บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3