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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11-06-2020 | 15.90 | 16.00 | 15.20 | 15.60 | -0.30 | -1.89 | 2,557,176 | 39,965 |
| 10-06-2020 | 15.80 | 16.10 | 15.80 | 15.90 | 0.10 | 0.63 | 1,730,949 | 27,549 |
| 09-06-2020 | 15.90 | 16.20 | 15.70 | 15.80 | -0.10 | -0.63 | 4,200,083 | 66,666 |
| 08-06-2020 | 16.00 | 16.30 | 15.90 | 15.90 | 0.10 | 0.63 | 6,617,214 | 106,133 |
| 08-06-2020 | 16.00 | 16.30 | 15.90 | 15.90 | 0.10 | 0.63 | 6,617,214 | 106,133 |
| 05-06-2020 | 15.30 | 15.80 | 15.20 | 15.80 | 0.50 | 3.27 | 5,052,567 | 78,078 |
| 04-06-2020 | 15.60 | 15.90 | 15.30 | 15.30 | -0.20 | -1.29 | 9,715,321 | 150,946 |
| 03-06-2020 | 15.00 | 15.70 | 14.90 | 15.50 | 1.10 | 7.64 | 16,983,480 | 260,093 |
| 02-06-2020 | 15.00 | 15.70 | 14.90 | 15.50 | 1.10 | 7.64 | 16,983,480 | 260,093 |
| 01-06-2020 | 13.70 | 14.60 | 13.60 | 14.40 | 1.10 | 8.27 | 8,052,067 | 113,819 |
| 29-05-2020 | 13.00 | 13.70 | 12.70 | 13.30 | 0.40 | 3.10 | 5,486,857 | 72,987 |
| 28-05-2020 | 13.00 | 13.00 | 12.80 | 12.90 | 0.00 | 0.00 | 910,401 | 11,758 |
| 27-05-2020 | 13.00 | 13.00 | 12.80 | 12.90 | 0.00 | 0.00 | 1,524,500 | 19,674 |
| 26-05-2020 | 12.90 | 13.10 | 12.80 | 12.90 | 0.00 | 0.00 | 1,294,901 | 16,759 |
| 25-05-2020 | 13.20 | 13.20 | 12.60 | 12.90 | 0.00 | 0.00 | 8,041,300 | 103,516 |
| 22-05-2020 | 14.50 | 14.70 | 12.30 | 12.90 | -1.50 | -10.42 | 15,361,033 | 197,143 |
| 21-05-2020 | 14.50 | 14.60 | 14.40 | 14.40 | -0.10 | -0.69 | 883,511 | 12,778 |
| 20-05-2020 | 14.40 | 14.50 | 14.30 | 14.50 | 0.10 | 0.69 | 1,037,434 | 14,964 |
| 19-05-2020 | 14.50 | 14.60 | 14.30 | 14.40 | 0.00 | 0.00 | 1,468,040 | 21,151 |
| 18-05-2020 | 14.60 | 14.70 | 14.40 | 14.40 | 0.00 | 0.00 | 3,634,322 | 52,559 |
| 15-05-2020 | 14.00 | 14.40 | 13.90 | 14.40 | 0.40 | 2.86 | 1,820,845 | 25,843 |
| 14-05-2020 | 13.80 | 14.00 | 13.70 | 14.00 | 0.10 | 0.72 | 1,230,102 | 17,006 |
| 13-05-2020 | 13.70 | 13.90 | 13.60 | 13.90 | 0.30 | 2.21 | 741,410 | 10,160 |
| 12-05-2020 | 13.30 | 13.70 | 13.10 | 13.60 | 0.40 | 3.03 | 1,436,700 | 19,284 |
| 11-05-2020 | 13.30 | 13.30 | 13.00 | 13.20 | 0.00 | 0.00 | 391,324 | 5,164 |
| 08-05-2020 | 12.80 | 13.20 | 12.80 | 13.20 | 0.40 | 3.12 | 556,882 | 7,212 |
| 07-05-2020 | 13.30 | 13.30 | 12.70 | 12.80 | -0.50 | -3.76 | 1,617,300 | 20,954 |
| 05-05-2020 | 13.80 | 13.80 | 13.30 | 13.30 | -0.70 | -5.00 | 1,311,709 | 17,774 |
| 30-04-2020 | 13.60 | 14.00 | 13.60 | 14.00 | 0.30 | 2.19 | 1,444,054 | 20,121 |
| 29-04-2020 | 12.90 | 13.70 | 12.60 | 13.70 | 0.90 | 7.03 | 1,646,205 | 21,449 |
| 28-04-2020 | 12.50 | 13.00 | 12.40 | 12.80 | 0.30 | 2.40 | 1,523,392 | 19,451 |
| 27-04-2020 | 12.20 | 12.60 | 12.10 | 12.50 | 0.40 | 3.31 | 542,800 | 6,704 |
| 24-04-2020 | 12.30 | 12.30 | 12.00 | 12.10 | -0.10 | -0.82 | 491,071 | 5,965 |
| 23-04-2020 | 12.40 | 12.40 | 12.10 | 12.20 | 0.00 | 0.00 | 808,970 | 9,937 |
| 22-04-2020 | 12.20 | 12.40 | 11.80 | 12.20 | 0.00 | 0.00 | 673,637 | 8,183 |
| 21-04-2020 | 12.30 | 12.40 | 12.10 | 12.20 | -0.10 | -0.81 | 461,149 | 5,661 |
| 20-04-2020 | 12.00 | 12.40 | 11.90 | 12.30 | 0.30 | 2.50 | 504,002 | 6,120 |
| 17-04-2020 | 11.70 | 12.00 | 11.70 | 12.00 | 0.40 | 3.45 | 507,201 | 6,005 |
| 16-04-2020 | 12.00 | 12.00 | 11.50 | 11.60 | -0.50 | -4.13 | 415,131 | 4,868 |
| 15-04-2020 | 12.60 | 12.60 | 11.80 | 12.10 | -0.30 | -2.42 | 508,689 | 6,201 |
| 14-04-2020 | 11.90 | 12.40 | 11.80 | 12.40 | 0.70 | 5.98 | 579,110 | 7,021 |
| 13-04-2020 | 11.50 | 11.80 | 11.50 | 11.70 | 0.20 | 1.74 | 172,400 | 2,016 |
| 10-04-2020 | 11.40 | 11.60 | 11.20 | 11.50 | 0.30 | 2.68 | 221,752 | 2,517 |
| 09-04-2020 | 11.30 | 11.60 | 11.10 | 11.20 | 0.10 | 0.90 | 645,444 | 7,361 |
| 08-04-2020 | 11.00 | 11.20 | 10.90 | 11.10 | 0.00 | 0.00 | 125,028 | 1,385 |
| 07-04-2020 | 11.30 | 11.30 | 10.70 | 11.10 | 0.70 | 6.73 | 560,753 | 6,211 |
| 03-04-2020 | 9.80 | 10.40 | 9.70 | 10.40 | 0.80 | 8.33 | 467,500 | 4,714 |
| 02-04-2020 | 9.30 | 9.65 | 9.30 | 9.60 | 0.30 | 3.23 | 191,322 | 1,810 |
| 01-04-2020 | 9.30 | 9.45 | 9.20 | 9.30 | 0.00 | 0.00 | 275,628 | 2,565 |
| 31-03-2020 | 8.95 | 10.00 | 8.95 | 9.30 | 0.30 | 3.33 | 613,400 | 5,671 |
| 30-03-2020 | 9.15 | 9.25 | 8.80 | 9.00 | -0.30 | -3.23 | 503,909 | 4,498 |
| 27-03-2020 | 9.05 | 9.35 | 9.00 | 9.30 | 0.25 | 2.76 | 469,900 | 4,340 |
| 26-03-2020 | 8.85 | 9.15 | 8.80 | 9.05 | 0.15 | 1.69 | 478,846 | 4,311 |
| 25-03-2020 | 8.70 | 9.05 | 8.70 | 8.90 | 0.30 | 3.49 | 501,300 | 4,480 |
| 24-03-2020 | 8.50 | 8.65 | 8.45 | 8.60 | 0.20 | 2.38 | 317,300 | 2,707 |
| 23-03-2020 | 8.25 | 8.60 | 8.25 | 8.40 | -0.55 | -6.15 | 436,300 | 3,667 |
| 20-03-2020 | 8.45 | 9.00 | 8.40 | 8.95 | 0.60 | 7.19 | 694,058 | 6,055 |
| 19-03-2020 | 8.20 | 8.35 | 8.15 | 8.35 | -0.10 | -1.18 | 427,100 | 3,520 |
| 18-03-2020 | 8.50 | 8.65 | 8.30 | 8.45 | -0.05 | -0.59 | 1,304,903 | 11,091 |
| 17-03-2020 | 8.70 | 8.75 | 8.50 | 8.50 | -0.15 | -1.73 | 823,000 | 7,096 |
| 16-03-2020 | 9.20 | 9.20 | 8.50 | 8.65 | -0.65 | -6.99 | 887,574 | 7,851 |
| 13-03-2020 | 9.00 | 9.80 | 8.80 | 9.30 | -0.70 | -7.00 | 3,733,895 | 34,524 |
| 12-03-2020 | 10.70 | 10.80 | 9.90 | 10.00 | -1.20 | -10.71 | 1,383,997 | 14,028 |
| 11-03-2020 | 11.10 | 11.30 | 10.80 | 11.20 | 0.20 | 1.82 | 833,900 | 9,193 |
| 10-03-2020 | 11.00 | 11.30 | 10.90 | 11.00 | 0.00 | 0.00 | 542,603 | 6,021 |
| 09-03-2020 | 11.00 | 11.60 | 10.80 | 11.00 | -0.70 | -5.98 | 1,094,304 | 12,094 |
| 06-03-2020 | 11.80 | 11.80 | 11.40 | 11.70 | -0.20 | -1.68 | 304,300 | 3,522 |
| 05-03-2020 | 11.90 | 12.10 | 11.90 | 11.90 | 0.20 | 1.71 | 196,300 | 2,346 |
| 04-03-2020 | 11.40 | 11.90 | 11.30 | 11.70 | 0.30 | 2.63 | 328,903 | 3,798 |
| 03-03-2020 | 11.10 | 11.50 | 11.10 | 11.40 | 0.40 | 3.64 | 394,000 | 4,435 |
| 02-03-2020 | 11.50 | 11.50 | 10.80 | 11.00 | -0.40 | -3.51 | 837,500 | 9,327 |
| 28-02-2020 | 12.00 | 12.00 | 11.30 | 11.40 | -0.70 | -5.79 | 1,064,500 | 12,232 |
| 27-02-2020 | 11.80 | 12.20 | 11.70 | 12.10 | 0.10 | 0.83 | 383,200 | 4,557 |
| 26-02-2020 | 12.40 | 12.40 | 11.90 | 12.00 | -0.50 | -4.00 | 1,104,400 | 13,342 |
| 25-02-2020 | 12.60 | 12.80 | 12.30 | 12.50 | -0.30 | -2.34 | 983,093 | 12,225 |
| 24-02-2020 | 13.10 | 13.10 | 12.60 | 12.80 | -0.50 | -3.76 | 1,107,648 | 14,197 |
| 21-02-2020 | 13.20 | 13.30 | 13.10 | 13.30 | 0.10 | 0.76 | 166,350 | 2,193 |
| 20-02-2020 | 13.40 | 13.40 | 13.10 | 13.20 | -0.20 | -1.49 | 391,795 | 5,187 |
| 19-02-2020 | 13.50 | 13.60 | 13.30 | 13.40 | -0.20 | -1.47 | 482,500 | 6,474 |
| 18-02-2020 | 13.60 | 13.70 | 13.40 | 13.60 | 0.00 | 0.00 | 299,806 | 4,053 |
| 17-02-2020 | 13.60 | 13.80 | 13.50 | 13.60 | 0.00 | 0.00 | 234,923 | 3,182 |
| 14-02-2020 | 13.40 | 14.00 | 13.40 | 13.60 | 0.20 | 1.49 | 1,409,835 | 19,406 |
| 13-02-2020 | 13.40 | 13.60 | 13.30 | 13.40 | 0.10 | 0.75 | 421,279 | 5,668 |
| 12-02-2020 | 13.60 | 13.60 | 13.30 | 13.30 | -0.30 | -2.21 | 678,584 | 9,106 |
| 11-02-2020 | 13.70 | 13.80 | 13.60 | 13.60 | -0.10 | -0.73 | 130,700 | 1,788 |
| 07-02-2020 | 14.00 | 14.00 | 13.70 | 13.70 | -0.30 | -2.14 | 261,700 | 3,604 |
| 06-02-2020 | 13.80 | 14.00 | 13.70 | 14.00 | 0.30 | 2.19 | 123,200 | 1,713 |
| 05-02-2020 | 13.60 | 13.70 | 13.50 | 13.70 | 0.20 | 1.48 | 52,605 | 714 |
| 04-02-2020 | 13.50 | 13.60 | 13.40 | 13.50 | 0.00 | 0.00 | 244,381 | 3,285 |
| 03-02-2020 | 13.30 | 13.50 | 13.30 | 13.50 | 0.00 | 0.00 | 86,641 | 1,161 |
| 31-01-2020 | 13.60 | 13.70 | 13.30 | 13.50 | 0.10 | 0.75 | 241,806 | 3,252 |
| 30-01-2020 | 13.50 | 13.70 | 13.40 | 13.40 | -0.20 | -1.47 | 560,400 | 7,542 |
| 29-01-2020 | 13.50 | 13.70 | 13.00 | 13.60 | 0.00 | 0.00 | 433,205 | 5,852 |
| 28-01-2020 | 13.60 | 13.80 | 13.60 | 13.60 | 0.00 | 0.00 | 267,504 | 3,652 |
| 27-01-2020 | 13.90 | 13.90 | 13.50 | 13.60 | -0.30 | -2.16 | 342,600 | 4,670 |
| 24-01-2020 | 14.00 | 14.00 | 13.60 | 13.90 | -0.10 | -0.71 | 456,400 | 6,298 |
| 23-01-2020 | 14.00 | 14.10 | 13.80 | 14.00 | 0.00 | 0.00 | 740,201 | 10,291 |
| 22-01-2020 | 14.10 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00 | 363,221 | 5,083 |
| 21-01-2020 | 14.20 | 14.20 | 14.00 | 14.00 | -0.20 | -1.41 | 255,611 | 3,595 |
| 20-01-2020 | 14.20 | 14.20 | 14.10 | 14.20 | 0.10 | 0.71 | 282,805 | 3,993 |
| 17-01-2020 | 14.20 | 14.30 | 14.10 | 14.10 | 0.00 | 0.00 | 714,323 | 10,124 |
| 16-01-2020 | 14.20 | 14.20 | 14.00 | 14.10 | 0.00 | 0.00 | 808,011 | 11,418 |
| 15-01-2020 | 14.20 | 14.20 | 14.10 | 14.10 | 0.00 | 0.00 | 44,900 | 634 |
| 14-01-2020 | 14.20 | 14.30 | 14.10 | 14.10 | -0.10 | -0.70 | 339,101 | 4,808 |
| 13-01-2020 | 14.20 | 14.20 | 14.10 | 14.20 | 0.10 | 0.71 | 368,300 | 5,205 |
| 10-01-2020 | 14.10 | 14.30 | 14.00 | 14.10 | -0.10 | -0.70 | 320,700 | 4,515 |
| 09-01-2020 | 14.10 | 14.50 | 14.00 | 14.20 | 0.30 | 2.16 | 215,400 | 3,057 |
| 08-01-2020 | 14.10 | 14.20 | 13.90 | 13.90 | -0.30 | -2.11 | 723,126 | 10,116 |
| 07-01-2020 | 14.20 | 14.30 | 14.00 | 14.20 | 0.00 | 0.00 | 518,103 | 7,316 |
| 06-01-2020 | 14.40 | 14.50 | 14.20 | 14.20 | -0.30 | -2.07 | 349,291 | 5,000 |
| 03-01-2020 | 14.60 | 14.60 | 14.40 | 14.50 | -0.10 | -0.68 | 240,237 | 3,482 |
| 02-01-2020 | 14.60 | 14.70 | 14.50 | 14.60 | 0.10 | 0.69 | 255,603 | 3,730 |
| 30-12-2019 | 14.60 | 14.60 | 14.40 | 14.50 | -0.10 | -0.68 | 99,209 | 1,438 |
| 27-12-2019 | 14.60 | 14.60 | 14.30 | 14.60 | 0.10 | 0.69 | 124,402 | 1,800 |
| 26-12-2019 | 14.50 | 14.60 | 14.40 | 14.50 | 0.10 | 0.69 | 313,110 | 4,539 |
| 25-12-2019 | 14.40 | 14.50 | 14.20 | 14.40 | 0.10 | 0.70 | 246,601 | 3,550 |
| 24-12-2019 | 14.30 | 14.50 | 14.20 | 14.30 | 0.00 | 0.00 | 348,300 | 4,983 |
| 23-12-2019 | 14.50 | 14.50 | 14.30 | 14.30 | -0.20 | -1.38 | 297,800 | 4,287 |
| 20-12-2019 | 14.40 | 14.60 | 14.30 | 14.50 | 0.00 | 0.00 | 163,508 | 2,357 |
| 19-12-2019 | 14.40 | 14.50 | 14.20 | 14.50 | 0.10 | 0.69 | 213,100 | 3,059 |
| 18-12-2019 | 14.20 | 14.40 | 14.10 | 14.40 | 0.20 | 1.41 | 265,510 | 3,783 |
| 17-12-2019 | 14.30 | 14.30 | 14.10 | 14.20 | -0.10 | -0.70 | 307,000 | 4,356 |
| 16-12-2019 | 14.50 | 14.50 | 14.20 | 14.30 | 0.00 | 0.00 | 205,700 | 2,950 |
| 13-12-2019 | 14.20 | 14.50 | 14.20 | 14.30 | 0.10 | 0.70 | 334,204 | 4,799 |
| 12-12-2019 | 14.20 | 14.30 | 14.10 | 14.20 | 0.10 | 0.71 | 380,500 | 5,388 |
| 11-12-2019 | 14.20 | 14.20 | 14.00 | 14.10 | -0.10 | -0.70 | 516,500 | 7,274 |
| 10-12-2019 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 195,250 | 2,765 |
| 09-12-2019 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 195,250 | 2,765 |
| 06-12-2019 | 14.50 | 14.50 | 14.20 | 14.20 | -0.20 | -1.39 | 219,400 | 3,134 |
| 05-12-2019 | 14.10 | 14.40 | 14.00 | 14.40 | 0.30 | 2.13 | 307,562 | 4,356 |
| 04-12-2019 | 14.10 | 14.40 | 14.00 | 14.40 | 0.30 | 2.13 | 307,562 | 4,356 |
| 03-12-2019 | 14.20 | 14.30 | 14.10 | 14.10 | -0.10 | -0.70 | 119,809 | 1,694 |
| 02-12-2019 | 14.30 | 14.30 | 14.20 | 14.20 | -0.10 | -0.70 | 167,101 | 2,380 |
| 29-11-2019 | 14.40 | 14.40 | 14.20 | 14.30 | -0.10 | -0.69 | 83,400 | 1,193 |
| 28-11-2019 | 14.20 | 14.40 | 14.20 | 14.40 | 0.20 | 1.41 | 57,495 | 823 |
| 27-11-2019 | 14.10 | 14.30 | 14.10 | 14.20 | 0.10 | 0.71 | 71,000 | 1,012 |
| 26-11-2019 | 14.40 | 14.50 | 14.10 | 14.10 | -0.30 | -2.08 | 289,116 | 4,098 |
| 25-11-2019 | 14.40 | 14.40 | 14.20 | 14.40 | -0.20 | -1.37 | 162,103 | 2,321 |
| 22-11-2019 | 14.70 | 14.70 | 14.60 | 14.60 | -0.20 | -1.35 | 225,600 | 3,298 |
| 21-11-2019 | 14.90 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 138,400 | 2,037 |
| 20-11-2019 | 14.90 | 14.90 | 14.70 | 14.80 | -0.10 | -0.67 | 235,701 | 3,490 |
| 19-11-2019 | 14.70 | 14.90 | 14.60 | 14.90 | 0.20 | 1.36 | 370,494 | 5,488 |
| 18-11-2019 | 14.50 | 14.80 | 14.40 | 14.70 | 0.30 | 2.08 | 125,139 | 1,825 |
| 15-11-2019 | 14.70 | 14.70 | 14.40 | 14.40 | -0.20 | -1.37 | 347,254 | 5,018 |
| 14-11-2019 | 14.80 | 14.90 | 14.60 | 14.60 | -0.20 | -1.35 | 121,229 | 1,778 |
| 13-11-2019 | 14.90 | 15.00 | 14.70 | 14.80 | -0.10 | -0.67 | 606,653 | 9,020 |
| 12-11-2019 | 14.90 | 15.00 | 14.80 | 14.90 | 0.90 | 6.43 | 1,311,850 | 19,546 |
| 11-11-2019 | 14.10 | 14.10 | 13.70 | 14.00 | 0.00 | 0.00 | 202,591 | 2,811 |
| 08-11-2019 | 14.10 | 14.10 | 13.70 | 14.00 | -0.10 | -0.71 | 162,305 | 2,256 |
| 07-11-2019 | 13.90 | 14.10 | 13.80 | 14.10 | 0.20 | 1.44 | 134,578 | 1,879 |
| 06-11-2019 | 14.00 | 14.10 | 13.80 | 13.90 | 0.00 | 0.00 | 185,957 | 2,597 |
| 05-11-2019 | 13.90 | 14.10 | 13.80 | 13.90 | 0.00 | 0.00 | 124,965 | 1,743 |
| 04-11-2019 | 13.40 | 13.90 | 13.40 | 13.90 | 0.30 | 2.21 | 200,536 | 2,740 |
| 01-11-2019 | 13.80 | 13.80 | 13.50 | 13.60 | -0.10 | -0.73 | 123,663 | 1,684 |
| 31-10-2019 | 14.00 | 14.20 | 13.60 | 13.70 | -0.30 | -2.14 | 320,660 | 4,447 |
| 30-10-2019 | 13.90 | 14.20 | 13.70 | 14.00 | 0.10 | 0.72 | 307,511 | 4,314 |
| 29-10-2019 | 13.60 | 14.00 | 13.50 | 13.90 | 0.50 | 3.73 | 6,893,224 | 95,784 |
| 28-10-2019 | 13.30 | 13.60 | 13.30 | 13.40 | 0.10 | 0.75 | 159,598 | 2,135 |
| 25-10-2019 | 13.00 | 13.40 | 13.00 | 13.30 | 0.20 | 1.53 | 474,900 | 6,279 |
| 24-10-2019 | 13.00 | 13.30 | 13.00 | 13.10 | 0.10 | 0.77 | 291,564 | 3,829 |
แสดง ราคาหุ้น PTL ย้อนหลัง บริษัท โพลีเพล็กซ์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
