PTL 23 ( -0.10 -0.44% )
บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564
ราคาหุ้น PTL ย้อนหลัง
แสดง ราคาหุ้น “ PTL “ ย้อนหลัง
บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 04-03-2021 | 23.10 | 23.20 | 22.60 | 22.80 | -0.10 | -0.44 | 1,598,320 | 36,508 |
| 03-03-2021 | 22.40 | 23.10 | 22.40 | 22.90 | 0.60 | 2.69 | 2,419,058 | 55,125 |
| 02-03-2021 | 22.10 | 22.40 | 22.10 | 22.30 | 0.20 | 0.90 | 1,060,226 | 23,607 |
| 01-03-2021 | 22.20 | 22.40 | 22.00 | 22.10 | -0.20 | -0.90 | 1,067,176 | 23,655 |
| 25-02-2021 | 22.50 | 22.50 | 22.10 | 22.30 | 0.00 | 0.00 | 947,235 | 21,193 |
| 24-02-2021 | 22.40 | 22.60 | 22.20 | 22.30 | 0.10 | 0.45 | 694,669 | 15,522 |
| 23-02-2021 | 22.00 | 22.40 | 22.00 | 22.20 | 0.10 | 0.45 | 1,349,204 | 29,933 |
| 22-02-2021 | 22.60 | 22.70 | 21.80 | 22.10 | -0.40 | -1.78 | 3,501,317 | 77,790 |
| 19-02-2021 | 23.00 | 23.00 | 22.40 | 22.50 | -0.40 | -1.75 | 3,976,020 | 89,899 |
| 18-02-2021 | 23.20 | 23.30 | 22.80 | 22.90 | -0.10 | -0.43 | 3,723,707 | 85,859 |
| 17-02-2021 | 23.00 | 23.30 | 22.80 | 23.00 | 0.30 | 1.32 | 6,188,273 | 142,632 |
| 16-02-2021 | 24.00 | 24.00 | 22.50 | 22.70 | -1.20 | -5.02 | 10,377,198 | 238,931 |
| 15-02-2021 | 23.60 | 24.10 | 23.50 | 23.90 | 0.50 | 2.14 | 2,682,236 | 63,705 |
| 11-02-2021 | 24.50 | 24.60 | 23.40 | 23.40 | -0.90 | -3.70 | 3,542,364 | 84,796 |
| 10-02-2021 | 24.80 | 24.90 | 24.30 | 24.30 | -0.20 | -0.82 | 2,801,460 | 68,838 |
| 09-02-2021 | 24.80 | 25.25 | 24.50 | 24.50 | 0.20 | 0.82 | 5,952,197 | 147,724 |
| 08-02-2021 | 23.80 | 24.30 | 23.80 | 24.30 | 0.50 | 2.10 | 748,038 | 18,047 |
| 05-02-2021 | 24.40 | 24.40 | 23.80 | 23.80 | -0.30 | -1.24 | 1,999,001 | 48,134 |
| 04-02-2021 | 24.40 | 24.40 | 24.00 | 24.10 | 0.10 | 0.42 | 3,084,140 | 74,593 |
| 03-02-2021 | 24.40 | 24.40 | 24.00 | 24.00 | -0.20 | -0.83 | 2,489,700 | 60,198 |
| 02-02-2021 | 24.10 | 24.30 | 24.00 | 24.20 | 0.30 | 1.26 | 1,678,611 | 40,517 |
| 01-02-2021 | 23.60 | 24.10 | 23.60 | 23.90 | 0.40 | 1.70 | 1,620,726 | 38,788 |
| 29-01-2021 | 23.70 | 23.80 | 23.20 | 23.50 | -0.20 | -0.84 | 2,337,837 | 54,890 |
| 28-01-2021 | 23.80 | 24.50 | 23.70 | 23.70 | -0.20 | -0.84 | 2,713,330 | 65,328 |
| 27-01-2021 | 23.90 | 24.10 | 23.50 | 23.90 | 0.10 | 0.42 | 1,449,425 | 34,558 |
| 26-01-2021 | 23.90 | 24.10 | 23.40 | 23.80 | 0.00 | 0.00 | 2,633,176 | 62,689 |
| 25-01-2021 | 25.00 | 25.25 | 23.80 | 23.80 | -1.10 | -4.42 | 11,896,111 | 291,775 |
| 22-01-2021 | 24.90 | 25.75 | 24.90 | 24.90 | 0.10 | 0.40 | 16,709,085 | 419,806 |
| 21-01-2021 | 24.90 | 25.00 | 24.60 | 24.80 | 0.00 | 0.00 | 5,490,204 | 135,926 |
| 20-01-2021 | 24.90 | 25.25 | 24.80 | 24.80 | 0.00 | 0.00 | 7,203,573 | 179,576 |
| 19-01-2021 | 25.00 | 25.50 | 24.80 | 24.80 | -0.45 | -1.78 | 7,404,561 | 184,997 |
| 18-01-2021 | 24.50 | 25.25 | 24.40 | 25.25 | 0.65 | 2.64 | 9,834,279 | 244,815 |
| 15-01-2021 | 24.80 | 24.80 | 24.20 | 24.60 | -0.10 | -0.40 | 4,470,336 | 109,065 |
| 14-01-2021 | 24.60 | 24.80 | 24.30 | 24.70 | 0.30 | 1.23 | 7,717,199 | 189,616 |
| 13-01-2021 | 23.30 | 24.40 | 23.30 | 24.40 | 1.20 | 5.17 | 16,985,189 | 408,394 |
| 12-01-2021 | 23.10 | 23.40 | 22.90 | 23.20 | 0.20 | 0.87 | 1,141,823 | 26,346 |
| 11-01-2021 | 23.30 | 23.40 | 22.80 | 23.00 | -0.30 | -1.29 | 1,051,911 | 24,206 |
| 08-01-2021 | 23.30 | 23.60 | 23.10 | 23.30 | 0.20 | 0.87 | 1,556,586 | 36,411 |
| 07-01-2021 | 23.40 | 23.40 | 23.10 | 23.10 | 0.20 | 0.87 | 335,465 | 7,800 |
| 06-01-2021 | 23.10 | 23.60 | 22.70 | 22.90 | 0.00 | 0.00 | 1,406,583 | 32,697 |
| 05-01-2021 | 22.40 | 23.10 | 22.40 | 22.90 | 0.40 | 1.78 | 823,001 | 18,807 |
| 04-01-2021 | 22.30 | 22.90 | 22.30 | 22.50 | -0.10 | -0.44 | 953,416 | 21,497 |
| 30-12-2020 | 23.00 | 23.10 | 22.60 | 22.60 | -0.40 | -1.74 | 512,005 | 11,626 |
| 29-12-2020 | 23.00 | 23.50 | 22.90 | 23.00 | -0.30 | -1.29 | 745,211 | 17,261 |
| 28-12-2020 | 23.60 | 23.90 | 22.30 | 23.30 | 0.00 | 0.00 | 3,880,683 | 90,983 |
| 25-12-2020 | 21.90 | 23.80 | 21.90 | 23.30 | 1.50 | 6.88 | 4,668,144 | 108,528 |
| 24-12-2020 | 21.90 | 22.30 | 21.80 | 21.80 | -0.10 | -0.46 | 2,292,730 | 50,651 |
| 23-12-2020 | 22.10 | 22.30 | 21.80 | 21.90 | -0.10 | -0.45 | 1,052,930 | 23,115 |
| 22-12-2020 | 21.90 | 22.30 | 21.60 | 22.00 | 0.10 | 0.46 | 749,003 | 16,504 |
| 21-12-2020 | 22.90 | 23.10 | 21.80 | 21.90 | -0.90 | -3.95 | 2,443,828 | 54,897 |
| 18-12-2020 | 23.30 | 23.40 | 22.80 | 22.80 | -0.50 | -2.15 | 2,493,351 | 57,717 |
| 17-12-2020 | 23.30 | 23.40 | 23.00 | 23.30 | 0.00 | 0.00 | 1,705,948 | 39,610 |
| 16-12-2020 | 23.60 | 23.60 | 23.20 | 23.30 | -0.20 | -0.85 | 1,334,003 | 31,156 |
| 15-12-2020 | 23.00 | 23.70 | 22.90 | 23.50 | 0.50 | 2.17 | 3,675,188 | 85,852 |
| 14-12-2020 | 23.00 | 23.20 | 22.90 | 23.00 | 0.10 | 0.44 | 1,300,013 | 29,944 |
| 11-12-2020 | 22.80 | 23.00 | 22.70 | 22.90 | 0.00 | 0.00 | 974,981 | 22,220 |
| 10-12-2020 | 22.80 | 23.00 | 22.70 | 22.90 | 0.00 | 0.00 | 974,981 | 22,220 |
| 09-12-2020 | 22.80 | 23.00 | 22.70 | 22.90 | 0.00 | 0.00 | 974,981 | 22,220 |
| 08-12-2020 | 22.80 | 23.00 | 22.60 | 22.90 | 0.00 | 0.00 | 1,747,656 | 39,718 |
| 04-12-2020 | 22.70 | 23.00 | 22.60 | 22.90 | 0.30 | 1.33 | 1,381,444 | 31,451 |
| 03-12-2020 | 22.60 | 22.80 | 22.50 | 22.60 | 0.10 | 0.44 | 832,303 | 18,818 |
| 02-12-2020 | 22.60 | 22.70 | 22.40 | 22.50 | 0.00 | 0.00 | 1,653,691 | 37,291 |
| 01-12-2020 | 22.90 | 23.20 | 22.40 | 22.50 | -0.50 | -2.17 | 2,289,944 | 51,968 |
| 30-11-2020 | 22.20 | 23.30 | 22.10 | 23.00 | 1.00 | 4.55 | 5,104,362 | 116,188 |
| 27-11-2020 | 22.20 | 22.40 | 21.90 | 22.00 | -0.30 | -1.35 | 3,049,020 | 67,536 |
| 26-11-2020 | 22.10 | 22.40 | 22.10 | 22.30 | 0.20 | 0.90 | 1,408,526 | 31,314 |
| 25-11-2020 | 22.20 | 22.50 | 22.00 | 22.10 | 0.00 | 0.00 | 2,872,961 | 63,726 |
| 24-11-2020 | 22.00 | 22.30 | 22.00 | 22.10 | 0.10 | 0.45 | 1,912,451 | 42,320 |
| 23-11-2020 | 21.90 | 22.20 | 21.90 | 22.00 | -0.40 | -1.79 | 1,311,517 | 28,912 |
| 20-11-2020 | 22.20 | 22.40 | 22.20 | 22.40 | 0.20 | 0.90 | 533,513 | 11,886 |
| 19-11-2020 | 22.30 | 22.70 | 22.10 | 22.20 | 0.10 | 0.45 | 1,654,725 | 36,930 |
| 18-11-2020 | 22.30 | 22.30 | 22.00 | 22.10 | 0.10 | 0.45 | 1,057,588 | 23,396 |
| 17-11-2020 | 22.40 | 22.50 | 22.00 | 22.00 | -0.20 | -0.90 | 2,134,245 | 47,425 |
| 16-11-2020 | 22.50 | 22.70 | 22.10 | 22.20 | -0.30 | -1.33 | 2,480,416 | 55,630 |
| 13-11-2020 | 22.20 | 22.60 | 22.20 | 22.50 | 0.30 | 1.35 | 983,733 | 22,084 |
| 12-11-2020 | 22.40 | 22.50 | 22.10 | 22.20 | -0.20 | -0.89 | 1,280,620 | 28,567 |
| 11-11-2020 | 22.30 | 22.80 | 22.30 | 22.40 | 0.20 | 0.90 | 1,723,554 | 38,786 |
| 10-11-2020 | 23.60 | 23.70 | 22.10 | 22.20 | -2.00 | -8.26 | 9,626,958 | 220,551 |
| 09-11-2020 | 24.20 | 24.20 | 23.60 | 24.20 | 0.10 | 0.41 | 2,285,115 | 54,688 |
| 06-11-2020 | 24.20 | 24.30 | 24.00 | 24.10 | 0.00 | 0.00 | 719,901 | 17,372 |
| 05-11-2020 | 24.30 | 24.40 | 24.00 | 24.10 | -0.20 | -0.82 | 1,841,213 | 44,450 |
| 04-11-2020 | 24.20 | 24.30 | 24.10 | 24.30 | 0.00 | 0.00 | 1,322,947 | 32,045 |
| 03-11-2020 | 24.00 | 24.40 | 23.90 | 24.30 | 0.30 | 1.25 | 1,786,153 | 43,303 |
| 02-11-2020 | 24.30 | 24.40 | 23.70 | 24.00 | -0.10 | -0.41 | 1,721,857 | 41,422 |
| 30-10-2020 | 23.90 | 24.30 | 23.90 | 24.10 | 0.20 | 0.84 | 6,628,806 | 159,648 |
| 29-10-2020 | 23.30 | 24.00 | 23.00 | 23.90 | 0.40 | 1.70 | 3,081,566 | 73,117 |
| 28-10-2020 | 23.40 | 23.60 | 23.30 | 23.50 | 0.00 | 0.00 | 1,413,900 | 33,234 |
| 27-10-2020 | 23.60 | 23.90 | 23.30 | 23.50 | -0.20 | -0.84 | 2,047,895 | 48,166 |
| 26-10-2020 | 23.30 | 23.90 | 23.20 | 23.70 | 0.40 | 1.72 | 1,594,169 | 37,734 |
| 22-10-2020 | 22.60 | 23.30 | 22.60 | 23.30 | 0.80 | 3.56 | 6,001,983 | 138,653 |
| 21-10-2020 | 24.20 | 24.70 | 22.50 | 22.50 | -1.50 | -6.25 | 21,687,985 | 518,430 |
| 20-10-2020 | 23.50 | 24.10 | 23.50 | 24.00 | 0.30 | 1.27 | 2,289,659 | 54,850 |
| 19-10-2020 | 23.70 | 23.90 | 23.20 | 23.70 | -0.30 | -1.25 | 3,057,183 | 72,240 |
| 16-10-2020 | 24.10 | 24.30 | 23.70 | 24.00 | 0.00 | 0.00 | 3,404,535 | 81,709 |
| 15-10-2020 | 23.80 | 24.10 | 23.70 | 24.00 | 0.00 | 0.00 | 2,727,834 | 65,130 |
| 14-10-2020 | 24.20 | 24.40 | 24.00 | 24.00 | -0.30 | -1.23 | 1,336,769 | 32,330 |
| 12-10-2020 | 24.10 | 24.30 | 23.60 | 24.30 | 0.30 | 1.25 | 3,437,046 | 82,218 |
| 09-10-2020 | 24.40 | 24.60 | 24.20 | 24.30 | 0.20 | 0.83 | 4,506,840 | 110,117 |
| 08-10-2020 | 24.00 | 24.40 | 23.80 | 24.10 | 0.10 | 0.42 | 4,012,601 | 96,907 |
| 07-10-2020 | 24.00 | 24.20 | 23.90 | 24.00 | 0.00 | 0.00 | 1,439,747 | 34,546 |
| 06-10-2020 | 24.10 | 24.30 | 24.00 | 24.00 | 0.00 | 0.00 | 2,250,170 | 54,301 |
| 05-10-2020 | 24.10 | 24.10 | 23.60 | 24.00 | 0.10 | 0.42 | 2,773,562 | 66,254 |
| 02-10-2020 | 23.30 | 24.10 | 23.30 | 23.90 | 0.70 | 3.02 | 3,963,446 | 94,425 |
| 01-10-2020 | 23.50 | 23.50 | 23.10 | 23.20 | 0.00 | 0.00 | 2,129,707 | 49,789 |
| 30-09-2020 | 24.00 | 24.40 | 23.10 | 23.20 | -0.80 | -3.33 | 8,123,204 | 192,971 |
| 29-09-2020 | 22.70 | 24.30 | 22.60 | 24.00 | 1.50 | 6.67 | 11,764,918 | 276,233 |
| 28-09-2020 | 22.20 | 22.60 | 22.10 | 22.50 | 0.50 | 2.27 | 4,334,000 | 96,846 |
| 25-09-2020 | 21.90 | 22.20 | 21.90 | 22.00 | 0.30 | 1.38 | 1,987,001 | 43,683 |
| 24-09-2020 | 22.20 | 22.60 | 21.30 | 21.70 | -0.50 | -2.25 | 8,557,201 | 187,418 |
| 23-09-2020 | 22.50 | 22.60 | 21.90 | 22.20 | -0.30 | -1.33 | 4,277,104 | 95,183 |
| 22-09-2020 | 22.30 | 22.60 | 22.30 | 22.50 | 0.30 | 1.35 | 3,299,980 | 74,181 |
| 21-09-2020 | 22.50 | 22.60 | 22.20 | 22.20 | -0.30 | -1.33 | 1,131,302 | 25,300 |
| 18-09-2020 | 22.80 | 23.00 | 22.30 | 22.50 | -0.20 | -0.88 | 5,734,915 | 129,407 |
| 17-09-2020 | 22.70 | 23.00 | 22.40 | 22.70 | 0.20 | 0.89 | 6,505,082 | 147,675 |
| 16-09-2020 | 22.40 | 22.60 | 22.20 | 22.50 | 0.00 | 0.00 | 1,391,439 | 31,210 |
| 15-09-2020 | 22.30 | 22.70 | 22.20 | 22.50 | 0.50 | 2.27 | 4,720,470 | 106,003 |
| 14-09-2020 | 22.20 | 22.70 | 22.00 | 22.00 | -0.20 | -0.90 | 3,412,347 | 76,345 |
| 11-09-2020 | 22.00 | 22.50 | 21.30 | 22.20 | 0.40 | 1.83 | 4,958,719 | 109,195 |
| 10-09-2020 | 23.60 | 23.60 | 21.80 | 21.80 | -1.60 | -6.84 | 9,922,004 | 220,765 |
| 09-09-2020 | 24.00 | 24.10 | 23.20 | 23.40 | -0.90 | -3.70 | 6,817,886 | 162,024 |
| 08-09-2020 | 24.70 | 24.70 | 24.30 | 24.30 | -0.40 | -1.62 | 2,175,704 | 53,314 |
| 03-09-2020 | 24.70 | 25.00 | 24.60 | 24.70 | 0.10 | 0.41 | 3,362,983 | 83,437 |
| 02-09-2020 | 24.20 | 24.80 | 23.30 | 24.60 | 0.40 | 1.65 | 6,982,024 | 168,412 |
| 01-09-2020 | 24.90 | 25.00 | 23.90 | 24.20 | -0.70 | -2.81 | 10,991,751 | 268,367 |
| 31-08-2020 | 25.25 | 25.25 | 24.80 | 24.90 | -0.35 | -1.39 | 3,268,603 | 81,528 |
| 28-08-2020 | 25.25 | 25.25 | 25.00 | 25.25 | 0.25 | 1.00 | 2,952,875 | 74,213 |
| 27-08-2020 | 25.25 | 25.50 | 25.00 | 25.00 | 0.00 | 0.00 | 4,274,005 | 107,118 |
| 26-08-2020 | 25.25 | 25.50 | 25.00 | 25.00 | -0.25 | -0.99 | 4,560,930 | 115,259 |
| 25-08-2020 | 25.25 | 25.25 | 24.80 | 25.25 | 0.25 | 1.00 | 6,776,795 | 169,572 |
| 24-08-2020 | 25.00 | 25.50 | 24.80 | 25.00 | 0.20 | 0.81 | 5,648,636 | 141,964 |
| 21-08-2020 | 25.00 | 25.50 | 24.70 | 24.80 | -0.10 | -0.40 | 2,804,760 | 70,296 |
| 20-08-2020 | 24.90 | 25.25 | 24.00 | 24.90 | -0.35 | -1.39 | 10,274,154 | 253,756 |
| 19-08-2020 | 25.50 | 25.50 | 24.90 | 25.25 | -0.25 | -0.98 | 6,492,492 | 163,635 |
| 18-08-2020 | 25.25 | 25.50 | 24.90 | 25.50 | 0.25 | 0.99 | 9,100,788 | 229,063 |
| 17-08-2020 | 24.70 | 25.25 | 24.50 | 25.25 | 0.85 | 3.48 | 15,716,106 | 390,783 |
| 14-08-2020 | 24.00 | 24.80 | 23.90 | 24.40 | 0.50 | 2.09 | 23,699,568 | 577,973 |
| 13-08-2020 | 25.25 | 25.50 | 23.70 | 23.90 | -1.00 | -4.02 | 35,560,816 | 866,785 |
| 11-08-2020 | 23.40 | 25.25 | 23.30 | 24.90 | 1.60 | 6.87 | 52,563,790 | 1,271,946 |
| 10-08-2020 | 23.40 | 23.50 | 22.50 | 23.30 | 0.00 | 0.00 | 13,297,863 | 307,261 |
| 07-08-2020 | 22.30 | 23.40 | 22.10 | 23.30 | 1.20 | 5.43 | 21,928,245 | 495,319 |
| 06-08-2020 | 24.30 | 24.70 | 20.60 | 22.10 | -2.10 | -8.68 | 47,544,707 | 1,084,700 |
| 05-08-2020 | 24.40 | 24.60 | 24.10 | 24.20 | 0.10 | 0.41 | 29,224,259 | 710,555 |
| 04-08-2020 | 24.30 | 24.30 | 23.70 | 24.10 | -0.20 | -0.82 | 20,296,146 | 486,624 |
| 03-08-2020 | 23.50 | 24.30 | 23.40 | 24.30 | 0.90 | 3.85 | 43,381,756 | 1,040,015 |
| 31-07-2020 | 22.90 | 23.50 | 22.70 | 23.40 | 0.60 | 2.63 | 34,388,740 | 796,027 |
| 30-07-2020 | 22.90 | 23.00 | 22.60 | 22.80 | 0.00 | 0.00 | 15,581,910 | 354,639 |
| 29-07-2020 | 23.00 | 23.10 | 22.60 | 22.80 | 0.00 | 0.00 | 14,550,032 | 333,016 |
| 24-07-2020 | 22.70 | 23.20 | 22.60 | 22.80 | 0.10 | 0.44 | 17,419,034 | 396,942 |
| 23-07-2020 | 22.40 | 23.00 | 22.30 | 22.70 | 0.30 | 1.34 | 11,020,975 | 249,426 |
| 22-07-2020 | 23.20 | 24.00 | 22.00 | 22.40 | -0.60 | -2.61 | 94,651,867 | 2,185,299 |
| 21-07-2020 | 23.20 | 23.40 | 23.00 | 23.00 | 0.00 | 0.00 | 25,064,094 | 579,489 |
| 20-07-2020 | 23.00 | 23.30 | 22.80 | 23.00 | 0.20 | 0.88 | 26,561,900 | 610,194 |
| 17-07-2020 | 22.90 | 23.10 | 22.80 | 22.80 | 0.00 | 0.00 | 13,923,551 | 319,091 |
| 16-07-2020 | 22.90 | 23.50 | 22.40 | 22.80 | 0.30 | 1.33 | 71,578,097 | 1,647,460 |
| 15-07-2020 | 22.90 | 23.00 | 21.90 | 22.50 | 0.00 | 0.00 | 25,750,943 | 578,111 |
| 14-07-2020 | 21.50 | 23.20 | 21.40 | 22.50 | 1.10 | 5.14 | 83,323,558 | 1,854,500 |
| 13-07-2020 | 22.60 | 22.80 | 20.90 | 21.40 | -1.50 | -6.55 | 53,833,758 | 1,166,797 |
| 10-07-2020 | 20.60 | 23.10 | 20.30 | 22.90 | 2.20 | 10.63 | 79,042,992 | 1,730,937 |
| 09-07-2020 | 19.00 | 20.90 | 18.70 | 20.70 | 1.90 | 10.11 | 71,771,001 | 1,446,628 |
| 08-07-2020 | 19.40 | 19.60 | 18.50 | 18.80 | -0.80 | -4.08 | 38,636,738 | 735,078 |
| 07-07-2020 | 17.30 | 19.60 | 17.30 | 19.60 | 2.50 | 14.62 | 68,961,744 | 1,301,509 |
| 03-07-2020 | 17.20 | 17.30 | 16.90 | 17.10 | -0.10 | -0.58 | 6,210,335 | 106,232 |
| 03-07-2020 | 17.20 | 17.30 | 16.90 | 17.10 | -0.10 | -0.58 | 6,210,335 | 106,232 |
| 02-07-2020 | 16.90 | 17.30 | 16.60 | 17.20 | 0.30 | 1.78 | 11,338,383 | 193,361 |
| 02-07-2020 | 16.90 | 17.30 | 16.60 | 17.20 | 0.30 | 1.78 | 11,338,383 | 193,361 |
| 01-07-2020 | 16.80 | 17.00 | 16.40 | 16.90 | 0.30 | 1.81 | 12,550,161 | 209,905 |
| 01-07-2020 | 16.80 | 17.00 | 16.40 | 16.90 | 0.30 | 1.81 | 12,550,161 | 209,905 |
| 30-06-2020 | 15.90 | 16.60 | 15.80 | 16.60 | 0.90 | 5.73 | 7,733,131 | 126,118 |
| 29-06-2020 | 15.80 | 15.90 | 15.50 | 15.70 | -0.20 | -1.26 | 1,113,300 | 17,459 |
| 26-06-2020 | 16.00 | 16.00 | 15.80 | 15.90 | 0.20 | 1.27 | 671,906 | 10,667 |
| 25-06-2020 | 15.60 | 15.70 | 15.20 | 15.70 | 0.00 | 0.00 | 2,424,828 | 37,538 |
| 24-06-2020 | 15.90 | 16.20 | 15.70 | 15.70 | -0.10 | -0.63 | 5,593,176 | 89,398 |
| 23-06-2020 | 15.50 | 15.90 | 15.50 | 15.80 | 0.40 | 2.60 | 1,667,841 | 26,236 |
| 22-06-2020 | 15.70 | 15.80 | 15.30 | 15.40 | -0.30 | -1.91 | 525,415 | 8,137 |
| 19-06-2020 | 15.60 | 15.80 | 15.50 | 15.70 | 0.30 | 1.95 | 786,114 | 12,297 |
| 18-06-2020 | 15.50 | 15.80 | 15.30 | 15.40 | -0.20 | -1.28 | 1,780,904 | 27,604 |
| 17-06-2020 | 15.40 | 15.70 | 15.10 | 15.60 | 0.30 | 1.96 | 983,306 | 15,258 |
| 17-06-2020 | 15.40 | 15.70 | 15.10 | 15.60 | 0.30 | 1.96 | 983,306 | 15,258 |
| 16-06-2020 | 14.90 | 15.30 | 14.90 | 15.30 | 0.50 | 3.38 | 1,435,816 | 21,735 |
| 15-06-2020 | 15.40 | 15.70 | 14.60 | 14.80 | -0.70 | -4.52 | 2,451,764 | 37,013 |
| 12-06-2020 | 15.30 | 15.70 | 15.10 | 15.50 | -0.10 | -0.64 | 2,256,033 | 34,702 |
แสดง ราคาหุ้น PTL ย้อนหลัง บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
