PHOL 3 ( -0.34 -8.99% )

บริษัท ผลธัญญะ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น PHOL ย้อนหลัง

แสดง ราคาหุ้น “ PHOL “ ย้อนหลัง
บริษัท ผลธัญญะ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20213.703.703.383.44 -0.34 -8.999,080,70531,846
13-05-20213.943.943.223.78 -0.20 -5.0317,067,28362,980
12-05-20214.004.103.983.98 -0.04 -1.007,456,52230,084
11-05-20213.984.083.924.02 0.00 0.009,977,84440,044
10-05-20213.884.203.804.02 0.18 4.6936,601,308147,173
07-05-20213.523.843.463.84 0.30 8.4740,573,523148,675
06-05-20213.423.683.383.54 0.14 4.1240,067,023142,864
05-05-20213.363.543.343.40 0.04 1.1911,371,45639,323
30-04-20213.343.423.343.36 0.04 1.204,775,74816,086
29-04-20213.423.483.323.32 -0.08 -2.357,133,05924,359
28-04-20213.383.443.363.40 0.02 0.593,755,75612,758
27-04-20213.483.503.363.38 -0.10 -2.8710,416,04635,401
26-04-20213.543.603.483.48 0.00 0.0013,884,56849,047
23-04-20213.343.743.263.48 0.18 5.4567,849,755240,919
22-04-20213.363.423.263.30 -0.02 -0.605,520,42318,498
21-04-20213.343.343.283.32 0.02 0.612,760,4649,137
20-04-20213.383.443.243.30 -0.06 -1.798,407,80327,976
19-04-20213.263.423.243.36 0.14 4.3516,164,80754,171
16-04-20213.283.303.163.22 -0.10 -3.0111,601,19737,387
12-04-20213.103.763.063.32 0.30 9.9369,593,521241,234
09-04-20213.223.223.023.02 -0.14 -4.4311,188,50734,641
08-04-20213.223.263.063.16 -0.18 -5.3929,541,39293,550
07-04-20212.823.342.823.34 0.52 18.4453,957,405170,027
06-04-20212.842.882.802.82 -0.04 -1.402,355,6136,655
05-04-20212.842.882.802.82 -0.04 -1.402,355,6136,655
02-04-20212.882.902.822.86 -0.02 -0.692,919,1408,338
01-04-20212.782.942.782.88 0.12 4.3512,545,28936,059
31-03-20212.822.822.742.76 -0.04 -1.433,234,3418,998
30-03-20212.742.802.722.80 0.08 2.942,990,6908,285
29-03-20212.702.762.702.72 0.02 0.741,190,7043,247
26-03-20212.742.762.702.70 0.00 0.00477,8031,301
25-03-20212.722.762.702.70 0.02 0.751,019,5122,780
24-03-20212.762.762.622.68 -0.08 -2.902,815,9417,607
23-03-20212.702.882.702.76 0.08 2.9911,665,63532,657
22-03-20212.662.682.642.68 0.02 0.75695,2311,852
19-03-20212.662.662.642.66 0.00 0.00660,6891,746
19-03-20212.662.662.642.66 0.00 0.00660,6891,746
18-03-20212.682.702.662.66 0.00 0.00589,9001,577
17-03-20212.662.702.642.66 0.00 0.00914,7242,446
16-03-20212.582.702.582.66 0.08 3.103,671,2149,770
15-03-20212.602.602.582.58 0.02 0.78526,9311,365
12-03-20212.562.582.502.56 0.00 0.001,234,5003,121
11-03-20212.662.662.522.56 -0.08 -3.034,080,57010,464
10-03-20212.622.662.622.64 0.02 0.76381,1711,004
09-03-20212.642.642.622.62 -0.02 -0.76473,3611,242
08-03-20212.662.662.622.64 0.00 0.00664,4751,752
05-03-20212.682.682.642.64 -0.04 -1.49413,5951,095
04-03-20212.642.702.642.68 0.04 1.52630,0101,682
03-03-20212.642.662.602.64 -0.18 -6.381,873,6624,936
02-03-20212.842.862.802.82 -0.02 -0.703,353,5939,486
01-03-20212.782.862.762.84 0.04 1.434,202,25311,908
25-02-20212.842.862.782.80 -0.04 -1.41928,6682,604
24-02-20212.762.862.742.84 0.06 2.162,421,9096,766
23-02-20212.762.782.742.78 0.06 2.21483,9881,333
22-02-20212.782.782.702.72 -0.06 -2.161,977,7115,408
19-02-20212.822.882.762.78 -0.04 -1.424,493,81112,550
18-02-20212.722.902.702.82 0.12 4.444,214,84211,852
17-02-20212.722.742.682.70 0.02 0.75741,7202,010
16-02-20212.702.702.682.68 0.00 0.00530,5341,422
15-02-20212.722.722.662.68 -0.02 -0.74748,5012,004
11-02-20212.722.722.662.70 0.02 0.75271,499730
10-02-20212.642.742.622.68 0.06 2.291,808,6394,857
09-02-20212.602.642.582.62 0.02 0.77521,2001,360
08-02-20212.622.642.582.60 -0.02 -0.76701,3211,822
05-02-20212.622.622.602.62 -0.02 -0.76575,6091,499
04-02-20212.602.642.602.64 0.04 1.54214,101560
03-02-20212.642.642.582.60 -0.02 -0.76393,6791,026
02-02-20212.582.622.582.62 0.04 1.55205,870534
01-02-20212.522.602.522.58 0.06 2.38517,2001,322
29-01-20212.622.622.482.52 -0.08 -3.081,092,6042,783
28-01-20212.662.662.582.60 -0.06 -2.26853,9622,240
27-01-20212.642.682.642.66 0.00 0.00405,2001,076
26-01-20212.662.682.642.66 0.00 0.00383,5001,019
25-01-20212.682.702.662.66 -0.02 -0.75654,9021,746
22-01-20212.702.702.662.68 0.00 0.00785,1322,104
21-01-20212.702.722.682.68 -0.02 -0.74393,1851,063
20-01-20212.702.742.682.70 0.00 0.00782,5662,113
19-01-20212.662.702.662.70 0.04 1.50712,4041,912
18-01-20212.682.702.662.66 -0.02 -0.75875,5292,336
15-01-20212.742.742.662.68 -0.06 -2.191,896,8295,112
14-01-20212.722.762.702.74 0.02 0.74941,4012,575
13-01-20212.742.762.702.72 -0.02 -0.732,658,9017,236
12-01-20212.782.782.722.74 -0.04 -1.442,108,0075,799
11-01-20212.802.802.762.78 -0.02 -0.711,441,8064,007
08-01-20212.842.842.782.80 0.00 0.001,252,5903,514
07-01-20212.782.822.782.80 0.04 1.451,613,7914,523
06-01-20212.762.802.742.76 0.00 0.001,673,5674,611
05-01-20212.782.822.722.76 0.00 0.003,075,8038,512
04-01-20212.802.942.762.76 -0.08 -2.8212,400,67535,382
30-12-20202.682.882.682.84 0.20 7.5811,416,04131,971
29-12-20202.662.682.622.64 -0.02 -0.75959,5102,536
28-12-20202.642.682.622.66 0.04 1.531,850,3394,895
25-12-20202.762.762.622.62 -0.10 -3.683,164,9378,388
24-12-20202.802.802.722.72 -0.08 -2.863,349,8689,211
23-12-20202.782.802.762.80 0.06 2.193,913,08310,884
22-12-20202.962.982.742.74 -0.08 -2.8412,703,80836,225
21-12-20202.742.982.722.82 0.24 9.3021,009,74360,144
18-12-20202.562.602.562.58 0.02 0.78613,0061,573
17-12-20202.542.582.522.56 0.02 0.79489,2731,243
16-12-20202.542.582.522.54 0.02 0.79946,8702,419
15-12-20202.582.582.502.52 -0.06 -2.332,143,4205,433
14-12-20202.702.822.582.58 -0.06 -2.276,870,70018,664
11-12-20202.482.662.462.64 0.16 6.457,201,33418,586
10-12-20202.482.662.462.64 0.16 6.457,201,33418,586
09-12-20202.482.662.462.64 0.16 6.457,201,33418,586
08-12-20202.482.502.462.48 0.00 0.00709,6011,761
04-12-20202.462.502.442.48 0.00 0.00635,8251,573
03-12-20202.502.502.442.48 0.00 0.00472,5001,165
02-12-20202.482.522.442.48 0.04 1.641,449,0453,607
01-12-20202.442.482.402.44 0.00 0.001,094,4002,677
30-11-20202.382.522.382.44 0.06 2.522,774,5156,821
27-11-20202.342.422.342.38 0.06 2.591,156,2662,755
26-11-20202.322.342.322.32 -0.02 -0.85157,790367
25-11-20202.322.342.282.34 0.04 1.74351,000810
24-11-20202.322.342.302.30 0.00 0.00589,4001,359
23-11-20202.302.322.282.30 0.02 0.88368,900849
20-11-20202.302.322.242.28 0.00 0.00807,8001,840
19-11-20202.242.302.242.28 0.04 1.79465,4001,055
18-11-20202.242.242.222.24 0.00 0.00245,200545
17-11-20202.222.262.202.24 0.04 1.82489,9001,090
16-11-20202.282.302.202.20 -0.10 -4.352,201,3154,911
13-11-20202.302.322.282.30 0.02 0.88326,960749
12-11-20202.302.362.282.28 -0.02 -0.87643,0401,476
11-11-20202.322.342.282.30 -0.04 -1.711,402,5003,224
10-11-20202.402.442.282.34 -0.06 -2.50838,5001,939
09-11-20202.402.422.382.40 0.00 0.00329,002789
06-11-20202.422.442.382.40 0.00 0.00264,700637
05-11-20202.442.442.382.40 -0.04 -1.64593,9011,427
04-11-20202.422.442.362.44 0.04 1.67717,8001,720
03-11-20202.322.422.302.40 0.10 4.351,651,7013,918
02-11-20202.302.322.282.30 0.00 0.00108,100248
30-10-20202.322.322.302.30 0.00 0.00209,200483
28-10-20202.322.342.302.30 -0.02 -0.86122,400282
27-10-20202.322.342.302.32 0.02 0.87149,500345
26-10-20202.282.322.282.30 0.02 0.8867,300154
22-10-20202.302.342.282.28 -0.02 -0.87199,800458
21-10-20202.302.342.302.30 0.00 0.0093,400217
20-10-20202.302.302.282.30 0.02 0.88130,300298
19-10-20202.362.362.282.28 -0.08 -3.39410,601943
16-10-20202.362.382.322.36 0.02 0.85485,5001,138
15-10-20202.342.382.322.34 0.00 0.00541,6001,277
14-10-20202.362.382.342.34 -0.04 -1.68221,100520
12-10-20202.382.382.342.38 0.04 1.71230,200544
09-10-20202.362.382.342.36 -0.02 -0.84483,9021,137
08-10-20202.362.382.342.38 0.02 0.85283,100668
07-10-20202.362.382.342.36 0.02 0.85264,300621
06-10-20202.382.402.342.34 0.00 0.00660,2201,563
05-10-20202.362.402.342.34 -0.02 -0.85305,000719
02-10-20202.362.362.282.36 0.02 0.85752,1851,743
01-10-20202.342.402.342.34 0.00 0.00506,9001,194
30-09-20202.442.442.342.34 -0.06 -2.50481,8401,147
29-09-20202.362.502.362.40 0.06 2.562,012,7014,897
28-09-20202.362.362.322.34 0.00 0.00185,905437
25-09-20202.382.382.342.34 -0.04 -1.68425,1001,001
24-09-20202.382.402.362.38 -0.02 -0.83363,200863
23-09-20202.422.422.382.40 0.02 0.84764,1001,832
22-09-20202.362.422.342.38 0.04 1.711,253,4002,982
21-09-20202.402.402.302.34 -0.04 -1.68912,1212,135
18-09-20202.222.402.222.38 0.16 7.213,581,2518,318
17-09-20202.262.262.202.22 -0.04 -1.77405,902901
16-09-20202.262.282.242.26 -0.02 -0.881,003,8002,259
15-09-20202.262.282.242.28 -0.02 -0.87595,2001,344
14-09-20202.342.342.282.30 -0.06 -2.54956,0632,200
11-09-20202.442.462.342.36 -0.10 -4.071,666,1003,968
10-09-20202.482.522.382.46 0.00 0.003,126,8017,668
09-09-20202.542.542.442.46 -0.08 -3.152,348,0165,839
08-09-20202.522.622.502.54 0.02 0.793,521,1399,045
03-09-20202.582.622.522.52 -0.08 -3.081,696,8044,331
02-09-20202.582.622.582.60 -0.02 -0.76857,1242,220
01-09-20202.682.682.582.62 -0.04 -1.501,186,3633,128
31-08-20202.682.702.642.66 -0.02 -0.751,121,7252,991
28-08-20202.682.742.662.68 0.02 0.751,149,4003,091
27-08-20202.662.722.642.66 -0.02 -0.752,114,5745,640
26-08-20202.702.722.662.68 -0.04 -1.471,281,8003,443
25-08-20202.822.842.722.72 -0.26 -8.722,850,0407,934
24-08-20202.943.002.902.98 0.06 2.054,585,50613,560
21-08-20202.902.942.882.92 0.06 2.102,255,6016,555
20-08-20202.902.942.862.86 -0.08 -2.721,772,3005,112
19-08-20203.003.002.902.94 -0.02 -0.681,704,1145,010
18-08-20203.003.002.962.96 -0.04 -1.331,325,4093,947
17-08-20202.983.022.963.00 0.06 2.041,628,2004,867

แสดง ราคาหุ้น PHOL ย้อนหลัง บริษัท ผลธัญญะ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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