PJW 5 ( 0.00 0.00% )

บริษัท ปัญจวัฒนาพลาสติก จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น PJW ย้อนหลัง

แสดง ราคาหุ้น “ PJW “ ย้อนหลัง
บริษัท ปัญจวัฒนาพลาสติก จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20215.105.205.005.10 0.00 0.005,016,71525,557
11-05-20214.865.254.845.10 0.22 4.5123,039,910115,995
10-05-20215.055.104.664.88 -0.10 -2.0123,154,847111,985
07-05-20215.055.104.904.98 0.00 0.007,535,87737,762
06-05-20214.985.104.944.98 0.04 0.817,707,75938,569
05-05-20214.865.104.824.94 0.18 3.7814,423,37471,449
30-04-20214.684.924.644.76 0.16 3.4819,683,73694,597
29-04-20214.704.744.604.60 -0.08 -1.714,878,59622,639
28-04-20214.664.784.664.68 0.02 0.439,648,33245,430
27-04-20214.624.744.584.66 0.10 2.1916,780,37078,230
26-04-20214.204.584.184.56 0.42 10.1425,405,826112,304
23-04-20214.064.224.064.14 0.06 1.4710,039,53641,712
22-04-20214.244.244.044.08 -0.04 -0.9716,850,58069,341
21-04-20213.724.123.724.12 0.38 10.1626,640,068104,927
20-04-20213.783.783.723.74 0.00 0.001,780,2006,682
19-04-20213.683.783.583.74 0.06 1.634,295,13115,835
16-04-20213.683.703.523.68 -0.08 -2.133,115,46611,365
12-04-20213.703.763.703.76 -0.06 -1.573,335,40012,413
09-04-20213.843.903.763.82 -0.02 -0.526,737,16525,731
08-04-20213.703.863.703.84 0.12 3.234,908,41918,604
07-04-20213.743.803.683.72 -0.04 -1.064,477,08616,782
06-04-20213.843.963.743.76 -0.06 -1.5712,533,97247,941
05-04-20213.843.963.743.76 -0.06 -1.5712,533,97247,941
02-04-20213.743.863.723.82 0.08 2.148,564,83432,602
01-04-20213.843.843.683.74 -0.06 -1.587,116,67626,612
31-03-20213.823.863.743.80 0.00 0.005,440,62020,607
30-03-20213.803.863.783.80 -0.04 -1.044,627,30117,668
29-03-20213.743.863.723.84 0.16 4.358,899,69733,792
26-03-20213.663.703.383.68 0.02 0.5512,226,49643,826
25-03-20213.703.923.623.66 0.10 2.8132,821,635123,448
24-03-20213.363.563.343.56 0.28 8.5423,233,16080,423
23-03-20213.243.303.123.28 0.04 1.2314,067,27845,284
22-03-20213.123.323.103.24 0.20 6.5828,608,09792,325
19-03-20213.043.103.023.04 0.02 0.6618,590,89456,727
19-03-20213.043.103.023.04 0.02 0.6618,590,89456,727
18-03-20212.703.122.703.02 0.42 16.1554,784,730161,704
17-03-20212.542.602.542.60 0.08 3.179,866,70125,501
16-03-20212.582.602.482.52 -0.04 -1.567,299,31818,582
15-03-20212.462.582.442.56 0.12 4.9213,636,72234,425
12-03-20212.382.442.382.44 0.04 1.671,388,0003,367
11-03-20212.482.502.362.40 -0.06 -2.444,608,54111,135
10-03-20212.422.462.342.46 0.06 2.506,495,94015,522
09-03-20212.502.542.402.40 -0.08 -3.233,998,5289,812
08-03-20212.562.582.442.48 -0.04 -1.598,061,85120,312
05-03-20212.382.522.382.52 0.12 5.006,397,80315,908
04-03-20212.382.442.362.40 0.04 1.693,178,8127,625
03-03-20212.422.422.342.36 -0.04 -1.672,806,5046,655
02-03-20212.402.422.342.40 0.04 1.693,018,7407,207
01-03-20212.522.602.362.36 -0.16 -6.3510,303,99925,550
25-02-20212.402.542.362.52 0.16 6.789,873,90724,432
24-02-20212.362.402.302.36 -0.02 -0.843,375,7067,926
23-02-20212.502.542.302.38 -0.08 -3.257,337,56817,707
22-02-20212.462.562.422.46 -0.02 -0.817,677,63519,185
19-02-20212.302.562.302.48 0.14 5.985,496,41313,462
18-02-20212.402.462.342.34 -0.12 -4.883,798,8449,050
17-02-20212.542.542.342.46 -0.08 -3.156,496,71315,792
16-02-20212.562.582.522.54 -0.02 -0.783,439,8348,769
15-02-20212.682.682.502.56 0.34 15.3222,889,07359,485
11-02-20212.182.342.102.22 0.08 3.7412,797,34128,742
10-02-20212.102.162.062.14 0.04 1.902,582,5775,489
09-02-20212.082.122.062.10 0.04 1.941,831,2013,826
08-02-20212.022.102.022.06 0.02 0.982,197,1014,544
05-02-20211.962.041.922.04 0.07 3.553,944,4007,702
04-02-20211.971.981.941.97 -0.01 -0.514,035,2007,904
03-02-20212.122.121.981.98 -0.10 -4.816,005,06312,039
02-02-20212.122.122.082.08 -0.08 -3.701,841,2013,853
01-02-20212.162.182.082.16 0.02 0.932,579,5005,489
29-01-20212.102.142.082.14 0.04 1.903,447,1207,292
28-01-20212.022.102.022.10 0.02 0.962,600,2005,348
27-01-20211.972.101.972.08 0.13 6.674,993,80010,310
26-01-20211.871.961.861.95 0.10 5.412,062,0163,940
25-01-20211.791.881.791.85 0.05 2.783,314,5196,091
22-01-20211.791.811.781.80 0.01 0.561,257,8072,255
21-01-20211.791.821.791.79 0.00 0.00762,3001,372
20-01-20211.741.821.741.79 0.05 2.873,227,4205,739
19-01-20211.671.751.671.74 0.08 4.824,734,7588,110
18-01-20211.661.671.621.66 0.02 1.221,719,9002,825
15-01-20211.601.651.581.64 0.04 2.501,618,2002,607
14-01-20211.641.641.601.60 -0.02 -1.23769,0401,242
13-01-20211.581.661.581.62 0.04 2.533,505,3025,650
12-01-20211.591.591.561.58 0.00 0.00940,9001,479
11-01-20211.581.581.561.58 0.01 0.64217,100341
08-01-20211.551.571.541.57 0.00 0.00934,6001,449
07-01-20211.561.591.561.57 0.03 1.95592,002933
06-01-20211.571.571.541.54 -0.03 -1.911,283,5001,986
05-01-20211.561.601.541.57 0.03 1.952,315,2313,632
04-01-20211.511.551.501.54 0.03 1.991,775,4202,717
30-12-20201.491.551.491.51 0.02 1.342,321,7013,535
29-12-20201.481.491.461.49 0.01 0.68647,300953
28-12-20201.511.511.461.48 0.01 0.681,553,0002,305
25-12-20201.451.511.431.47 0.04 2.806,878,51610,163
24-12-20201.381.451.371.43 0.04 2.881,814,6752,598
23-12-20201.381.401.381.39 -0.01 -0.7172,510100
22-12-20201.351.401.351.40 0.01 0.72385,632529
21-12-20201.401.411.351.39 -0.06 -4.141,970,1202,717
18-12-20201.491.491.441.45 -0.01 -0.68377,608553
17-12-20201.451.491.451.46 0.01 0.69435,900639
16-12-20201.421.451.421.45 0.03 2.11465,105670
15-12-20201.421.431.401.42 0.00 0.00828,4001,166
14-12-20201.431.431.411.42 -0.01 -0.70571,100809
11-12-20201.441.441.401.43 0.00 0.00539,300769
10-12-20201.441.441.401.43 0.00 0.00539,300769
09-12-20201.441.441.401.43 0.00 0.00539,300769
08-12-20201.401.431.391.43 0.03 2.141,242,2601,746
04-12-20201.391.401.371.40 0.01 0.72633,900884
03-12-20201.381.391.381.39 0.00 0.00232,900324
02-12-20201.401.401.371.39 0.01 0.72201,200279
01-12-20201.401.411.381.38 -0.01 -0.72315,600440
30-11-20201.401.401.381.39 -0.01 -0.71270,300376
27-11-20201.391.401.381.40 0.01 0.72166,300232
26-11-20201.361.391.331.39 0.01 0.72253,400344
25-11-20201.401.401.371.38 0.01 0.73320,000441
24-11-20201.401.401.361.37 -0.02 -1.44477,920660
23-11-20201.381.401.371.39 0.02 1.46657,700912
20-11-20201.361.371.351.37 0.03 2.24331,700452
19-11-20201.321.351.311.34 0.01 0.75101,200135
18-11-20201.341.351.321.33 0.00 0.0093,400124
17-11-20201.331.361.331.33 0.00 0.00747,1001,006
16-11-20201.321.361.321.33 0.07 5.561,748,2002,343
13-11-20201.261.261.261.26 0.00 0.00127,500161
12-11-20201.251.271.241.26 -0.01 -0.79190,200238
11-11-20201.251.271.241.27 0.02 1.60521,300648
10-11-20201.261.271.251.25 -0.02 -1.57336,700424
09-11-20201.251.271.251.27 0.01 0.79375,200470
06-11-20201.281.281.251.26 0.00 0.00156,400197
05-11-20201.261.261.261.26 0.00 0.00122,500154
04-11-20201.251.261.251.26 0.00 0.00156,800196
03-11-20201.261.271.251.26 0.00 0.00150,400190
02-11-20201.251.261.251.26 0.00 0.00170,100214
30-10-20201.291.301.261.26 -0.02 -1.5663,30080
29-10-20201.281.281.281.28 0.01 0.7910,90014
28-10-20201.261.301.251.27 0.00 0.00162,300205
27-10-20201.271.291.271.27 -0.01 -0.7840,00051
26-10-20201.301.311.281.28 -0.01 -0.7867,70088
22-10-20201.261.301.261.29 0.02 1.57327,200421
21-10-20201.261.271.261.27 0.00 0.0059,48075
20-10-20201.271.271.271.27 0.03 2.427001
19-10-20201.251.251.231.24 -0.02 -1.59189,201235
16-10-20201.281.281.251.26 -0.02 -1.56326,100411
15-10-20201.291.301.281.28 -0.02 -1.54312,700403
14-10-20201.291.301.281.30 0.00 0.0094,800122
12-10-20201.321.321.291.30 0.00 0.00349,200452
09-10-20201.311.321.301.31 -0.02 -1.50311,901408
08-10-20201.311.341.311.33 0.03 2.31598,900794
07-10-20201.301.311.301.30 0.01 0.78161,612210
06-10-20201.301.311.291.29 -0.01 -0.77111,800145
05-10-20201.321.321.291.30 0.01 0.78114,700149
02-10-20201.301.321.291.29 -0.01 -0.77171,100222
01-10-20201.311.321.291.30 -0.03 -2.26108,300141
30-09-20201.321.331.291.33 0.01 0.76594,400774
29-09-20201.331.331.321.32 -0.01 -0.75410,800544
28-09-20201.351.351.321.33 0.00 0.00710,000945
25-09-20201.361.361.331.33 -0.01 -0.75166,000221
24-09-20201.361.381.331.34 -0.01 -0.74813,8001,108
23-09-20201.331.351.321.35 0.02 1.50642,600856
22-09-20201.321.351.321.33 0.01 0.76492,700659
21-09-20201.311.331.311.32 0.02 1.5420,065,90026,287
18-09-20201.311.331.301.30 -0.01 -0.76359,901470
17-09-20201.321.341.301.31 -0.02 -1.50885,8001,158
16-09-20201.341.351.321.33 -0.02 -1.48342,202456
15-09-20201.331.361.321.35 0.02 1.501,420,7001,912
14-09-20201.381.381.331.33 -0.01 -0.75851,9001,151
11-09-20201.401.431.341.34 -0.05 -3.604,655,6016,499
10-09-20201.301.401.301.39 0.09 6.922,665,3513,680
09-09-20201.281.301.281.30 0.00 0.00146,700188
08-09-20201.311.311.301.30 -0.01 -0.76288,800378
03-09-20201.311.311.311.31 0.00 0.0058,70077
02-09-20201.321.331.311.31 0.00 0.0090,400119
01-09-20201.321.321.301.31 -0.02 -1.50351,200461
31-08-20201.321.331.321.33 0.01 0.7632,43943
28-08-20201.341.351.311.32 -0.02 -1.49474,339633
27-08-20201.321.341.311.34 0.00 0.00135,000179
26-08-20201.291.341.291.34 0.05 3.88442,600585
25-08-20201.281.301.281.29 0.02 1.57214,700277
24-08-20201.281.281.271.27 0.00 0.00119,900152
21-08-20201.271.291.261.27 0.00 0.00254,500323
20-08-20201.261.281.261.27 0.01 0.79698,700885
19-08-20201.301.301.251.26 -0.04 -3.081,162,5481,474
18-08-20201.311.311.301.30 -0.01 -0.76322,700420
17-08-20201.311.321.301.31 -0.02 -1.50262,200343
14-08-20201.351.351.301.33 -0.01 -0.75743,455979

แสดง ราคาหุ้น PJW ย้อนหลัง บริษัท ปัญจวัฒนาพลาสติก จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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