PG 7 ( 1.00 16.81% )

บริษัท ประชาอาภรณ์ จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น PG ย้อนหลัง

แสดง ราคาหุ้น “ PG “ ย้อนหลัง
บริษัท ประชาอาภรณ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20216.006.955.956.95 1.00 16.8183,038536
10-05-20215.955.955.955.95 0.25 4.399015
07-05-20210.000.000.000.00 0.00 0.0030
06-05-20210.000.000.000.00 0.00 0.0020
05-05-20210.000.000.000.00 0.00 0.0010
30-04-20215.705.705.705.70 -0.20 -3.393022
29-04-20215.905.905.905.90 0.00 0.003012
28-04-20215.905.905.805.90 0.15 2.613,80122
27-04-20215.755.755.755.75 0.00 0.003002
26-04-20215.905.905.755.75 -0.15 -2.541,4008
23-04-20215.905.905.905.90 0.10 1.725013
22-04-20210.000.000.000.00 0.00 0.0000
21-04-20215.905.905.805.80 0.00 0.006,10035
20-04-20215.755.905.605.80 0.05 0.8725,110143
19-04-20215.705.755.705.75 0.05 0.882,50014
16-04-20215.705.855.705.70 0.00 0.006,13435
12-04-20215.755.955.705.70 -0.20 -3.394,70227
09-04-20215.706.105.705.90 0.20 3.5129,902176
08-04-20215.756.005.705.70 -0.05 -0.872,41814
07-04-20215.755.805.655.75 -0.30 -4.967,20141
06-04-20216.056.055.806.05 0.00 0.005,80134
05-04-20216.056.055.806.05 0.00 0.005,80134
02-04-20216.056.106.006.05 0.00 0.003,70122
01-04-20215.906.105.806.05 0.05 0.836,90140
31-03-20216.006.006.006.00 0.00 0.001,0006
30-03-20216.006.155.956.00 -0.15 -2.443,42621
29-03-20216.006.155.906.15 0.05 0.8210,80065
26-03-20216.106.306.056.10 0.00 0.004,33026
25-03-20216.406.506.106.10 -0.30 -4.6957,500360
24-03-20215.306.655.306.40 1.25 24.27155,178973
23-03-20215.155.255.005.15 0.00 0.002,20011
22-03-20215.005.154.985.15 0.15 3.004,70024
19-03-20215.205.305.005.00 -0.20 -3.8571,012357
19-03-20215.205.305.005.00 -0.20 -3.8571,012357
18-03-20215.205.205.205.20 -0.10 -1.891001
17-03-20210.000.000.000.00 0.00 0.0000
16-03-20215.305.305.305.30 0.00 0.001,5008
15-03-20215.305.305.305.30 0.05 0.951001
12-03-20215.255.255.255.25 0.00 0.004,20122
11-03-20215.305.305.255.25 -0.05 -0.946,00132
10-03-20215.205.305.205.30 0.10 1.921,7019
09-03-20215.155.205.155.20 0.05 0.973,60019
08-03-20215.155.155.155.15 0.10 1.982001
05-03-20210.000.000.000.00 0.00 0.0000
04-03-20210.000.000.000.00 0.00 0.0000
03-03-20215.055.055.055.05 -0.10 -1.941,0005
02-03-20215.155.155.155.15 0.15 3.007004
01-03-20210.000.000.000.00 0.00 0.0000
25-02-20215.005.005.005.00 0.20 4.172,00010
24-02-20215.205.204.804.80 -0.40 -7.696,00430
23-02-20215.055.205.055.20 0.34 7.003,50018
22-02-20210.000.000.000.00 0.00 0.0000
19-02-20214.844.864.844.86 -0.19 -3.768004
18-02-20214.805.054.805.05 0.00 0.002111
17-02-20210.000.000.000.00 0.00 0.0000
16-02-20215.055.055.055.05 0.05 1.001001
15-02-20214.945.004.645.00 0.08 1.631,9009
11-02-20214.525.004.524.92 -0.08 -1.605,60026
10-02-20214.805.004.805.00 0.00 0.005,20825
09-02-20215.005.055.005.00 0.28 5.938004
08-02-20210.000.000.000.00 0.00 0.0080
05-02-20210.000.000.000.00 0.00 0.0000
04-02-20210.000.000.000.00 0.00 0.0000
03-02-20210.000.000.000.00 0.00 0.0000
02-02-20210.000.000.000.00 0.00 0.0000
01-02-20210.000.000.000.00 0.00 0.0000
29-01-20210.000.000.000.00 0.00 0.0000
28-01-20210.000.000.000.00 0.00 0.0000
27-01-20214.884.884.724.72 -0.12 -2.484002
26-01-20214.704.844.704.84 -0.16 -3.208714
25-01-20210.000.000.000.00 0.00 0.0030
22-01-20214.905.004.905.00 0.00 0.007664
21-01-20210.000.000.000.00 0.00 0.0010
20-01-20210.000.000.000.00 0.00 0.0000
19-01-20210.000.000.000.00 0.00 0.0000
18-01-20210.000.000.000.00 0.00 0.0000
15-01-20210.000.000.000.00 0.00 0.0000
14-01-20214.685.004.685.00 0.04 0.813,80018
13-01-20210.000.000.000.00 0.00 0.0000
12-01-20210.000.000.000.00 0.00 0.0000
11-01-20214.904.964.904.96 0.02 0.404002
08-01-20214.944.944.944.94 0.00 0.002001
07-01-20214.784.944.784.94 0.14 2.921,2886
06-01-20214.904.904.784.80 0.10 2.131,4027
05-01-20214.664.804.644.70 0.00 0.0031,001145
04-01-20214.664.984.644.70 -0.26 -5.24135,500639
30-12-20204.964.964.724.96 0.06 1.223,90019
29-12-20204.764.904.764.90 0.04 0.825,90028
28-12-20200.000.000.000.00 0.00 0.0000
25-12-20200.000.000.000.00 0.00 0.0000
24-12-20200.000.000.000.00 0.00 0.0000
23-12-20200.000.000.000.00 0.00 0.0000
21-12-20200.000.000.000.00 0.00 0.0000
18-12-20200.000.000.000.00 0.00 0.0000
17-12-20200.000.000.000.00 0.00 0.0000
16-12-20204.884.884.864.86 0.00 0.002001
15-12-20204.864.864.864.86 0.22 4.741000
14-12-20204.664.664.644.64 -0.16 -3.333,80018
11-12-20200.000.000.000.00 0.00 0.0000
10-12-20200.000.000.000.00 0.00 0.0000
09-12-20200.000.000.000.00 0.00 0.0000
08-12-20204.704.884.704.80 -0.06 -1.239004
04-12-20204.684.864.644.86 0.16 3.4019,70093
03-12-20200.000.000.000.00 0.00 0.0000
02-12-20200.000.000.000.00 0.00 0.0000
01-12-20200.000.000.000.00 0.00 0.0000
30-11-20200.000.000.000.00 0.00 0.0000
27-11-20200.000.000.000.00 0.00 0.0000
26-11-20200.000.000.000.00 0.00 0.0000
25-11-20200.000.000.000.00 0.00 0.0000
24-11-20204.704.704.704.70 0.00 0.0010,00047
23-11-20200.000.000.000.00 0.00 0.0000
20-11-20200.000.000.000.00 0.00 0.0000
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20204.704.704.704.70 0.00 0.006,00028
16-11-20200.000.000.000.00 0.00 0.0000
12-11-20200.000.000.000.00 0.00 0.00100
11-11-20200.000.000.000.00 0.00 0.0000
10-11-20204.704.704.704.70 0.18 3.985002
09-11-20200.000.000.000.00 0.00 0.0000
06-11-20204.524.524.524.52 -0.18 -3.835002
05-11-20200.000.000.000.00 0.00 0.0000
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20200.000.000.000.00 0.00 0.0000
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20204.704.704.704.70 0.00 0.006003
29-10-20200.000.000.000.00 0.00 0.0000
28-10-20200.000.000.000.00 0.00 0.0000
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20204.484.704.484.70 -0.02 -0.422001
22-10-20200.000.000.000.00 0.00 0.0000
21-10-20204.724.724.724.72 0.02 0.431,0005
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20204.744.744.704.70 0.34 7.801,7018
16-10-20204.704.704.364.36 -0.30 -6.441,1005
15-10-20204.664.664.664.66 0.28 6.391000
14-10-20204.404.404.384.38 -0.12 -2.671,0004
12-10-20200.000.000.000.00 0.00 0.0000
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20204.524.524.404.40 -0.28 -5.981,6007
06-10-20204.624.704.624.68 0.08 1.741,2006
05-10-20204.584.604.584.60 0.02 0.441,0005
02-10-20204.404.584.384.58 0.08 1.785002
01-10-20204.524.524.404.50 -0.10 -2.177003
30-09-20204.604.604.604.60 0.02 0.441000
29-09-20204.584.584.584.58 0.06 1.332001
28-09-20200.000.000.000.00 0.00 0.0000
25-09-20204.584.584.504.52 -0.26 -5.443,80017
24-09-20204.764.784.764.78 0.00 0.001,3006
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20200.000.000.000.00 0.00 0.0010
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20200.000.000.000.00 0.00 0.0000
14-09-20204.744.744.744.74 0.06 1.281,0005
11-09-20200.000.000.000.00 0.00 0.0000
10-09-20204.724.724.684.68 -0.02 -0.43708,0003,174
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20204.704.704.704.70 0.00 0.007,40035
02-09-20204.704.704.704.70 -0.02 -0.426003
01-09-20200.000.000.000.00 0.00 0.0000
31-08-20200.000.000.000.00 0.00 0.0000
28-08-20204.504.724.464.72 0.14 3.063001
27-08-20204.584.584.584.58 0.16 3.621000
26-08-20204.364.604.364.42 -0.32 -6.751,6007
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.000.000.000.00 0.00 0.0000
19-08-20200.000.000.000.00 0.00 0.0000
18-08-20200.000.000.000.00 0.00 0.0000
17-08-20204.744.744.744.74 0.04 0.851000
14-08-20200.000.000.000.00 0.00 0.0000
13-08-20200.000.000.000.00 0.00 0.0000
11-08-20200.000.000.000.00 0.00 0.0000
10-08-20204.704.704.704.70 0.20 4.442,0009
07-08-20200.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น PG ย้อนหลัง บริษัท ประชาอาภรณ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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