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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-202123.1023.2022.6022.80 -0.10 -0.441,598,32036,508
03-03-202122.4023.1022.4022.90 0.60 2.692,419,05855,125
02-03-202122.1022.4022.1022.30 0.20 0.901,060,22623,607
01-03-202122.2022.4022.0022.10 -0.20 -0.901,067,17623,655
25-02-202122.5022.5022.1022.30 0.00 0.00947,23521,193
24-02-202122.4022.6022.2022.30 0.10 0.45694,66915,522
23-02-202122.0022.4022.0022.20 0.10 0.451,349,20429,933
22-02-202122.6022.7021.8022.10 -0.40 -1.783,501,31777,790
19-02-202123.0023.0022.4022.50 -0.40 -1.753,976,02089,899
18-02-202123.2023.3022.8022.90 -0.10 -0.433,723,70785,859
17-02-202123.0023.3022.8023.00 0.30 1.326,188,273142,632
16-02-202124.0024.0022.5022.70 -1.20 -5.0210,377,198238,931
15-02-202123.6024.1023.5023.90 0.50 2.142,682,23663,705
11-02-202124.5024.6023.4023.40 -0.90 -3.703,542,36484,796
10-02-202124.8024.9024.3024.30 -0.20 -0.822,801,46068,838
09-02-202124.8025.2524.5024.50 0.20 0.825,952,197147,724
08-02-202123.8024.3023.8024.30 0.50 2.10748,03818,047
05-02-202124.4024.4023.8023.80 -0.30 -1.241,999,00148,134
04-02-202124.4024.4024.0024.10 0.10 0.423,084,14074,593
03-02-202124.4024.4024.0024.00 -0.20 -0.832,489,70060,198
02-02-202124.1024.3024.0024.20 0.30 1.261,678,61140,517
01-02-202123.6024.1023.6023.90 0.40 1.701,620,72638,788
29-01-202123.7023.8023.2023.50 -0.20 -0.842,337,83754,890
28-01-202123.8024.5023.7023.70 -0.20 -0.842,713,33065,328
27-01-202123.9024.1023.5023.90 0.10 0.421,449,42534,558
26-01-202123.9024.1023.4023.80 0.00 0.002,633,17662,689
25-01-202125.0025.2523.8023.80 -1.10 -4.4211,896,111291,775
22-01-202124.9025.7524.9024.90 0.10 0.4016,709,085419,806
21-01-202124.9025.0024.6024.80 0.00 0.005,490,204135,926
20-01-202124.9025.2524.8024.80 0.00 0.007,203,573179,576
19-01-202125.0025.5024.8024.80 -0.45 -1.787,404,561184,997
18-01-202124.5025.2524.4025.25 0.65 2.649,834,279244,815
15-01-202124.8024.8024.2024.60 -0.10 -0.404,470,336109,065
14-01-202124.6024.8024.3024.70 0.30 1.237,717,199189,616
13-01-202123.3024.4023.3024.40 1.20 5.1716,985,189408,394
12-01-202123.1023.4022.9023.20 0.20 0.871,141,82326,346
11-01-202123.3023.4022.8023.00 -0.30 -1.291,051,91124,206
08-01-202123.3023.6023.1023.30 0.20 0.871,556,58636,411
07-01-202123.4023.4023.1023.10 0.20 0.87335,4657,800
06-01-202123.1023.6022.7022.90 0.00 0.001,406,58332,697
05-01-202122.4023.1022.4022.90 0.40 1.78823,00118,807
04-01-202122.3022.9022.3022.50 -0.10 -0.44953,41621,497
30-12-202023.0023.1022.6022.60 -0.40 -1.74512,00511,626
29-12-202023.0023.5022.9023.00 -0.30 -1.29745,21117,261
28-12-202023.6023.9022.3023.30 0.00 0.003,880,68390,983
25-12-202021.9023.8021.9023.30 1.50 6.884,668,144108,528
24-12-202021.9022.3021.8021.80 -0.10 -0.462,292,73050,651
23-12-202022.1022.3021.8021.90 -0.10 -0.451,052,93023,115
22-12-202021.9022.3021.6022.00 0.10 0.46749,00316,504
21-12-202022.9023.1021.8021.90 -0.90 -3.952,443,82854,897
18-12-202023.3023.4022.8022.80 -0.50 -2.152,493,35157,717
17-12-202023.3023.4023.0023.30 0.00 0.001,705,94839,610
16-12-202023.6023.6023.2023.30 -0.20 -0.851,334,00331,156
15-12-202023.0023.7022.9023.50 0.50 2.173,675,18885,852
14-12-202023.0023.2022.9023.00 0.10 0.441,300,01329,944
11-12-202022.8023.0022.7022.90 0.00 0.00974,98122,220
10-12-202022.8023.0022.7022.90 0.00 0.00974,98122,220
09-12-202022.8023.0022.7022.90 0.00 0.00974,98122,220
08-12-202022.8023.0022.6022.90 0.00 0.001,747,65639,718
04-12-202022.7023.0022.6022.90 0.30 1.331,381,44431,451
03-12-202022.6022.8022.5022.60 0.10 0.44832,30318,818
02-12-202022.6022.7022.4022.50 0.00 0.001,653,69137,291
01-12-202022.9023.2022.4022.50 -0.50 -2.172,289,94451,968
30-11-202022.2023.3022.1023.00 1.00 4.555,104,362116,188
27-11-202022.2022.4021.9022.00 -0.30 -1.353,049,02067,536
26-11-202022.1022.4022.1022.30 0.20 0.901,408,52631,314
25-11-202022.2022.5022.0022.10 0.00 0.002,872,96163,726
24-11-202022.0022.3022.0022.10 0.10 0.451,912,45142,320
23-11-202021.9022.2021.9022.00 -0.40 -1.791,311,51728,912
20-11-202022.2022.4022.2022.40 0.20 0.90533,51311,886
19-11-202022.3022.7022.1022.20 0.10 0.451,654,72536,930
18-11-202022.3022.3022.0022.10 0.10 0.451,057,58823,396
17-11-202022.4022.5022.0022.00 -0.20 -0.902,134,24547,425
16-11-202022.5022.7022.1022.20 -0.30 -1.332,480,41655,630
13-11-202022.2022.6022.2022.50 0.30 1.35983,73322,084
12-11-202022.4022.5022.1022.20 -0.20 -0.891,280,62028,567
11-11-202022.3022.8022.3022.40 0.20 0.901,723,55438,786
10-11-202023.6023.7022.1022.20 -2.00 -8.269,626,958220,551
09-11-202024.2024.2023.6024.20 0.10 0.412,285,11554,688
06-11-202024.2024.3024.0024.10 0.00 0.00719,90117,372
05-11-202024.3024.4024.0024.10 -0.20 -0.821,841,21344,450
04-11-202024.2024.3024.1024.30 0.00 0.001,322,94732,045
03-11-202024.0024.4023.9024.30 0.30 1.251,786,15343,303
02-11-202024.3024.4023.7024.00 -0.10 -0.411,721,85741,422
30-10-202023.9024.3023.9024.10 0.20 0.846,628,806159,648
29-10-202023.3024.0023.0023.90 0.40 1.703,081,56673,117
28-10-202023.4023.6023.3023.50 0.00 0.001,413,90033,234
27-10-202023.6023.9023.3023.50 -0.20 -0.842,047,89548,166
26-10-202023.3023.9023.2023.70 0.40 1.721,594,16937,734
22-10-202022.6023.3022.6023.30 0.80 3.566,001,983138,653
21-10-202024.2024.7022.5022.50 -1.50 -6.2521,687,985518,430
20-10-202023.5024.1023.5024.00 0.30 1.272,289,65954,850
19-10-202023.7023.9023.2023.70 -0.30 -1.253,057,18372,240
16-10-202024.1024.3023.7024.00 0.00 0.003,404,53581,709
15-10-202023.8024.1023.7024.00 0.00 0.002,727,83465,130
14-10-202024.2024.4024.0024.00 -0.30 -1.231,336,76932,330
12-10-202024.1024.3023.6024.30 0.30 1.253,437,04682,218
09-10-202024.4024.6024.2024.30 0.20 0.834,506,840110,117
08-10-202024.0024.4023.8024.10 0.10 0.424,012,60196,907
07-10-202024.0024.2023.9024.00 0.00 0.001,439,74734,546
06-10-202024.1024.3024.0024.00 0.00 0.002,250,17054,301
05-10-202024.1024.1023.6024.00 0.10 0.422,773,56266,254
02-10-202023.3024.1023.3023.90 0.70 3.023,963,44694,425
01-10-202023.5023.5023.1023.20 0.00 0.002,129,70749,789
30-09-202024.0024.4023.1023.20 -0.80 -3.338,123,204192,971
29-09-202022.7024.3022.6024.00 1.50 6.6711,764,918276,233
28-09-202022.2022.6022.1022.50 0.50 2.274,334,00096,846
25-09-202021.9022.2021.9022.00 0.30 1.381,987,00143,683
24-09-202022.2022.6021.3021.70 -0.50 -2.258,557,201187,418
23-09-202022.5022.6021.9022.20 -0.30 -1.334,277,10495,183
22-09-202022.3022.6022.3022.50 0.30 1.353,299,98074,181
21-09-202022.5022.6022.2022.20 -0.30 -1.331,131,30225,300
18-09-202022.8023.0022.3022.50 -0.20 -0.885,734,915129,407
17-09-202022.7023.0022.4022.70 0.20 0.896,505,082147,675
16-09-202022.4022.6022.2022.50 0.00 0.001,391,43931,210
15-09-202022.3022.7022.2022.50 0.50 2.274,720,470106,003
14-09-202022.2022.7022.0022.00 -0.20 -0.903,412,34776,345
11-09-202022.0022.5021.3022.20 0.40 1.834,958,719109,195
10-09-202023.6023.6021.8021.80 -1.60 -6.849,922,004220,765
09-09-202024.0024.1023.2023.40 -0.90 -3.706,817,886162,024
08-09-202024.7024.7024.3024.30 -0.40 -1.622,175,70453,314
03-09-202024.7025.0024.6024.70 0.10 0.413,362,98383,437
02-09-202024.2024.8023.3024.60 0.40 1.656,982,024168,412
01-09-202024.9025.0023.9024.20 -0.70 -2.8110,991,751268,367
31-08-202025.2525.2524.8024.90 -0.35 -1.393,268,60381,528
28-08-202025.2525.2525.0025.25 0.25 1.002,952,87574,213
27-08-202025.2525.5025.0025.00 0.00 0.004,274,005107,118
26-08-202025.2525.5025.0025.00 -0.25 -0.994,560,930115,259
25-08-202025.2525.2524.8025.25 0.25 1.006,776,795169,572
24-08-202025.0025.5024.8025.00 0.20 0.815,648,636141,964
21-08-202025.0025.5024.7024.80 -0.10 -0.402,804,76070,296
20-08-202024.9025.2524.0024.90 -0.35 -1.3910,274,154253,756
19-08-202025.5025.5024.9025.25 -0.25 -0.986,492,492163,635
18-08-202025.2525.5024.9025.50 0.25 0.999,100,788229,063
17-08-202024.7025.2524.5025.25 0.85 3.4815,716,106390,783
14-08-202024.0024.8023.9024.40 0.50 2.0923,699,568577,973
13-08-202025.2525.5023.7023.90 -1.00 -4.0235,560,816866,785
11-08-202023.4025.2523.3024.90 1.60 6.8752,563,7901,271,946
10-08-202023.4023.5022.5023.30 0.00 0.0013,297,863307,261
07-08-202022.3023.4022.1023.30 1.20 5.4321,928,245495,319
06-08-202024.3024.7020.6022.10 -2.10 -8.6847,544,7071,084,700
05-08-202024.4024.6024.1024.20 0.10 0.4129,224,259710,555
04-08-202024.3024.3023.7024.10 -0.20 -0.8220,296,146486,624
03-08-202023.5024.3023.4024.30 0.90 3.8543,381,7561,040,015
31-07-202022.9023.5022.7023.40 0.60 2.6334,388,740796,027
30-07-202022.9023.0022.6022.80 0.00 0.0015,581,910354,639
29-07-202023.0023.1022.6022.80 0.00 0.0014,550,032333,016
24-07-202022.7023.2022.6022.80 0.10 0.4417,419,034396,942
23-07-202022.4023.0022.3022.70 0.30 1.3411,020,975249,426
22-07-202023.2024.0022.0022.40 -0.60 -2.6194,651,8672,185,299
21-07-202023.2023.4023.0023.00 0.00 0.0025,064,094579,489
20-07-202023.0023.3022.8023.00 0.20 0.8826,561,900610,194
17-07-202022.9023.1022.8022.80 0.00 0.0013,923,551319,091
16-07-202022.9023.5022.4022.80 0.30 1.3371,578,0971,647,460
15-07-202022.9023.0021.9022.50 0.00 0.0025,750,943578,111
14-07-202021.5023.2021.4022.50 1.10 5.1483,323,5581,854,500
13-07-202022.6022.8020.9021.40 -1.50 -6.5553,833,7581,166,797
10-07-202020.6023.1020.3022.90 2.20 10.6379,042,9921,730,937
09-07-202019.0020.9018.7020.70 1.90 10.1171,771,0011,446,628
08-07-202019.4019.6018.5018.80 -0.80 -4.0838,636,738735,078
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

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

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