PTL 17 ( -0.10 -0.58% )

บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น PTL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-202017.3019.6017.3019.60 2.50 14.6268,961,7441,301,509
03-07-202017.2017.3016.9017.10 -0.10 -0.586,210,335106,232
03-07-202017.2017.3016.9017.10 -0.10 -0.586,210,335106,232
02-07-202016.9017.3016.6017.20 0.30 1.7811,338,383193,361
02-07-202016.9017.3016.6017.20 0.30 1.7811,338,383193,361
01-07-202016.8017.0016.4016.90 0.30 1.8112,550,161209,905
01-07-202016.8017.0016.4016.90 0.30 1.8112,550,161209,905
30-06-202015.9016.6015.8016.60 0.90 5.737,733,131126,118
29-06-202015.8015.9015.5015.70 -0.20 -1.261,113,30017,459
26-06-202016.0016.0015.8015.90 0.20 1.27671,90610,667
25-06-202015.6015.7015.2015.70 0.00 0.002,424,82837,538
24-06-202015.9016.2015.7015.70 -0.10 -0.635,593,17689,398
23-06-202015.5015.9015.5015.80 0.40 2.601,667,84126,236
22-06-202015.7015.8015.3015.40 -0.30 -1.91525,4158,137
19-06-202015.6015.8015.5015.70 0.30 1.95786,11412,297
18-06-202015.5015.8015.3015.40 -0.20 -1.281,780,90427,604
17-06-202015.4015.7015.1015.60 0.30 1.96983,30615,258
17-06-202015.4015.7015.1015.60 0.30 1.96983,30615,258
16-06-202014.9015.3014.9015.30 0.50 3.381,435,81621,735
15-06-202015.4015.7014.6014.80 -0.70 -4.522,451,76437,013
12-06-202015.3015.7015.1015.50 -0.10 -0.642,256,03334,702
11-06-202015.9016.0015.2015.60 -0.30 -1.892,557,17639,965
10-06-202015.8016.1015.8015.90 0.10 0.631,730,94927,549
09-06-202015.9016.2015.7015.80 -0.10 -0.634,200,08366,666
08-06-202016.0016.3015.9015.90 0.10 0.636,617,214106,133
08-06-202016.0016.3015.9015.90 0.10 0.636,617,214106,133
05-06-202015.3015.8015.2015.80 0.50 3.275,052,56778,078
04-06-202015.6015.9015.3015.30 -0.20 -1.299,715,321150,946
03-06-202015.0015.7014.9015.50 1.10 7.6416,983,480260,093
02-06-202015.0015.7014.9015.50 1.10 7.6416,983,480260,093
01-06-202013.7014.6013.6014.40 1.10 8.278,052,067113,819
29-05-202013.0013.7012.7013.30 0.40 3.105,486,85772,987
28-05-202013.0013.0012.8012.90 0.00 0.00910,40111,758
27-05-202013.0013.0012.8012.90 0.00 0.001,524,50019,674
26-05-202012.9013.1012.8012.90 0.00 0.001,294,90116,759
25-05-202013.2013.2012.6012.90 0.00 0.008,041,300103,516
22-05-202014.5014.7012.3012.90 -1.50 -10.4215,361,033197,143
21-05-202014.5014.6014.4014.40 -0.10 -0.69883,51112,778
20-05-202014.4014.5014.3014.50 0.10 0.691,037,43414,964
19-05-202014.5014.6014.3014.40 0.00 0.001,468,04021,151
18-05-202014.6014.7014.4014.40 0.00 0.003,634,32252,559
15-05-202014.0014.4013.9014.40 0.40 2.861,820,84525,843
14-05-202013.8014.0013.7014.00 0.10 0.721,230,10217,006
13-05-202013.7013.9013.6013.90 0.30 2.21741,41010,160
12-05-202013.3013.7013.1013.60 0.40 3.031,436,70019,284
11-05-202013.3013.3013.0013.20 0.00 0.00391,3245,164
08-05-202012.8013.2012.8013.20 0.40 3.12556,8827,212
07-05-202013.3013.3012.7012.80 -0.50 -3.761,617,30020,954
05-05-202013.8013.8013.3013.30 -0.70 -5.001,311,70917,774
30-04-202013.6014.0013.6014.00 0.30 2.191,444,05420,121
29-04-202012.9013.7012.6013.70 0.90 7.031,646,20521,449
28-04-202012.5013.0012.4012.80 0.30 2.401,523,39219,451
27-04-202012.2012.6012.1012.50 0.40 3.31542,8006,704
24-04-202012.3012.3012.0012.10 -0.10 -0.82491,0715,965
23-04-202012.4012.4012.1012.20 0.00 0.00808,9709,937
22-04-202012.2012.4011.8012.20 0.00 0.00673,6378,183
21-04-202012.3012.4012.1012.20 -0.10 -0.81461,1495,661
20-04-202012.0012.4011.9012.30 0.30 2.50504,0026,120
17-04-202011.7012.0011.7012.00 0.40 3.45507,2016,005
16-04-202012.0012.0011.5011.60 -0.50 -4.13415,1314,868
15-04-202012.6012.6011.8012.10 -0.30 -2.42508,6896,201
14-04-202011.9012.4011.8012.40 0.70 5.98579,1107,021
13-04-202011.5011.8011.5011.70 0.20 1.74172,4002,016
10-04-202011.4011.6011.2011.50 0.30 2.68221,7522,517
09-04-202011.3011.6011.1011.20 0.10 0.90645,4447,361
08-04-202011.0011.2010.9011.10 0.00 0.00125,0281,385
07-04-202011.3011.3010.7011.10 0.70 6.73560,7536,211
03-04-20209.8010.409.7010.40 0.80 8.33467,5004,714
02-04-20209.309.659.309.60 0.30 3.23191,3221,810
01-04-20209.309.459.209.30 0.00 0.00275,6282,565
31-03-20208.9510.008.959.30 0.30 3.33613,4005,671
30-03-20209.159.258.809.00 -0.30 -3.23503,9094,498
27-03-20209.059.359.009.30 0.25 2.76469,9004,340
26-03-20208.859.158.809.05 0.15 1.69478,8464,311
25-03-20208.709.058.708.90 0.30 3.49501,3004,480
24-03-20208.508.658.458.60 0.20 2.38317,3002,707
23-03-20208.258.608.258.40 -0.55 -6.15436,3003,667
20-03-20208.459.008.408.95 0.60 7.19694,0586,055
19-03-20208.208.358.158.35 -0.10 -1.18427,1003,520
18-03-20208.508.658.308.45 -0.05 -0.591,304,90311,091
17-03-20208.708.758.508.50 -0.15 -1.73823,0007,096
16-03-20209.209.208.508.65 -0.65 -6.99887,5747,851
13-03-20209.009.808.809.30 -0.70 -7.003,733,89534,524
12-03-202010.7010.809.9010.00 -1.20 -10.711,383,99714,028
11-03-202011.1011.3010.8011.20 0.20 1.82833,9009,193
10-03-202011.0011.3010.9011.00 0.00 0.00542,6036,021
09-03-202011.0011.6010.8011.00 -0.70 -5.981,094,30412,094
06-03-202011.8011.8011.4011.70 -0.20 -1.68304,3003,522
05-03-202011.9012.1011.9011.90 0.20 1.71196,3002,346
04-03-202011.4011.9011.3011.70 0.30 2.63328,9033,798
03-03-202011.1011.5011.1011.40 0.40 3.64394,0004,435
02-03-202011.5011.5010.8011.00 -0.40 -3.51837,5009,327
28-02-202012.0012.0011.3011.40 -0.70 -5.791,064,50012,232
27-02-202011.8012.2011.7012.10 0.10 0.83383,2004,557
26-02-202012.4012.4011.9012.00 -0.50 -4.001,104,40013,342
25-02-202012.6012.8012.3012.50 -0.30 -2.34983,09312,225
24-02-202013.1013.1012.6012.80 -0.50 -3.761,107,64814,197
21-02-202013.2013.3013.1013.30 0.10 0.76166,3502,193
20-02-202013.4013.4013.1013.20 -0.20 -1.49391,7955,187
19-02-202013.5013.6013.3013.40 -0.20 -1.47482,5006,474
18-02-202013.6013.7013.4013.60 0.00 0.00299,8064,053
17-02-202013.6013.8013.5013.60 0.00 0.00234,9233,182
14-02-202013.4014.0013.4013.60 0.20 1.491,409,83519,406
13-02-202013.4013.6013.3013.40 0.10 0.75421,2795,668
12-02-202013.6013.6013.3013.30 -0.30 -2.21678,5849,106
11-02-202013.7013.8013.6013.60 -0.10 -0.73130,7001,788
07-02-202014.0014.0013.7013.70 -0.30 -2.14261,7003,604
06-02-202013.8014.0013.7014.00 0.30 2.19123,2001,713
05-02-202013.6013.7013.5013.70 0.20 1.4852,605714
04-02-202013.5013.6013.4013.50 0.00 0.00244,3813,285
03-02-202013.3013.5013.3013.50 0.00 0.0086,6411,161
31-01-202013.6013.7013.3013.50 0.10 0.75241,8063,252
30-01-202013.5013.7013.4013.40 -0.20 -1.47560,4007,542
29-01-202013.5013.7013.0013.60 0.00 0.00433,2055,852
28-01-202013.6013.8013.6013.60 0.00 0.00267,5043,652
27-01-202013.9013.9013.5013.60 -0.30 -2.16342,6004,670
24-01-202014.0014.0013.6013.90 -0.10 -0.71456,4006,298
23-01-202014.0014.1013.8014.00 0.00 0.00740,20110,291
22-01-202014.1014.1013.9014.00 0.00 0.00363,2215,083
21-01-202014.2014.2014.0014.00 -0.20 -1.41255,6113,595
20-01-202014.2014.2014.1014.20 0.10 0.71282,8053,993
17-01-202014.2014.3014.1014.10 0.00 0.00714,32310,124
16-01-202014.2014.2014.0014.10 0.00 0.00808,01111,418
15-01-202014.2014.2014.1014.10 0.00 0.0044,900634
14-01-202014.2014.3014.1014.10 -0.10 -0.70339,1014,808
13-01-202014.2014.2014.1014.20 0.10 0.71368,3005,205
10-01-202014.1014.3014.0014.10 -0.10 -0.70320,7004,515
09-01-202014.1014.5014.0014.20 0.30 2.16215,4003,057
08-01-202014.1014.2013.9013.90 -0.30 -2.11723,12610,116
07-01-202014.2014.3014.0014.20 0.00 0.00518,1037,316
06-01-202014.4014.5014.2014.20 -0.30 -2.07349,2915,000
03-01-202014.6014.6014.4014.50 -0.10 -0.68240,2373,482
02-01-202014.6014.7014.5014.60 0.10 0.69255,6033,730
30-12-201914.6014.6014.4014.50 -0.10 -0.6899,2091,438
27-12-201914.6014.6014.3014.60 0.10 0.69124,4021,800
26-12-201914.5014.6014.4014.50 0.10 0.69313,1104,539
25-12-201914.4014.5014.2014.40 0.10 0.70246,6013,550
24-12-201914.3014.5014.2014.30 0.00 0.00348,3004,983
23-12-201914.5014.5014.3014.30 -0.20 -1.38297,8004,287
20-12-201914.4014.6014.3014.50 0.00 0.00163,5082,357
19-12-201914.4014.5014.2014.50 0.10 0.69213,1003,059
18-12-201914.2014.4014.1014.40 0.20 1.41265,5103,783
17-12-201914.3014.3014.1014.20 -0.10 -0.70307,0004,356
16-12-201914.5014.5014.2014.30 0.00 0.00205,7002,950
13-12-201914.2014.5014.2014.30 0.10 0.70334,2044,799
12-12-201914.2014.3014.1014.20 0.10 0.71380,5005,388
11-12-201914.2014.2014.0014.10 -0.10 -0.70516,5007,274
10-12-201914.2014.2014.1014.20 0.00 0.00195,2502,765
09-12-201914.2014.2014.1014.20 0.00 0.00195,2502,765
06-12-201914.5014.5014.2014.20 -0.20 -1.39219,4003,134
05-12-201914.1014.4014.0014.40 0.30 2.13307,5624,356
04-12-201914.1014.4014.0014.40 0.30 2.13307,5624,356
03-12-201914.2014.3014.1014.10 -0.10 -0.70119,8091,694
02-12-201914.3014.3014.2014.20 -0.10 -0.70167,1012,380
29-11-201914.4014.4014.2014.30 -0.10 -0.6983,4001,193
28-11-201914.2014.4014.2014.40 0.20 1.4157,495823
27-11-201914.1014.3014.1014.20 0.10 0.7171,0001,012
26-11-201914.4014.5014.1014.10 -0.30 -2.08289,1164,098
25-11-201914.4014.4014.2014.40 -0.20 -1.37162,1032,321
22-11-201914.7014.7014.6014.60 -0.20 -1.35225,6003,298
21-11-201914.9014.9014.7014.80 0.00 0.00138,4002,037
20-11-201914.9014.9014.7014.80 -0.10 -0.67235,7013,490
19-11-201914.7014.9014.6014.90 0.20 1.36370,4945,488
18-11-201914.5014.8014.4014.70 0.30 2.08125,1391,825
15-11-201914.7014.7014.4014.40 -0.20 -1.37347,2545,018
14-11-201914.8014.9014.6014.60 -0.20 -1.35121,2291,778
13-11-201914.9015.0014.7014.80 -0.10 -0.67606,6539,020
12-11-201914.9015.0014.8014.90 0.90 6.431,311,85019,546
11-11-201914.1014.1013.7014.00 0.00 0.00202,5912,811
08-11-201914.1014.1013.7014.00 -0.10 -0.71162,3052,256
07-11-201913.9014.1013.8014.10 0.20 1.44134,5781,879
06-11-201914.0014.1013.8013.90 0.00 0.00185,9572,597
05-11-201913.9014.1013.8013.90 0.00 0.00124,9651,743
04-11-201913.4013.9013.4013.90 0.30 2.21200,5362,740
01-11-201913.8013.8013.5013.60 -0.10 -0.73123,6631,684
31-10-201914.0014.2013.6013.70 -0.30 -2.14320,6604,447
30-10-201913.9014.2013.7014.00 0.10 0.72307,5114,314
29-10-201913.6014.0013.5013.90 0.50 3.736,893,22495,784
28-10-201913.3013.6013.3013.40 0.10 0.75159,5982,135
25-10-201913.0013.4013.0013.30 0.20 1.53474,9006,279
24-10-201913.0013.3013.0013.10 0.10 0.77291,5643,829

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

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