PL 3 ( -0.04 -1.45% )

บริษัท ภัทรลิสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 16 มิถุนายน 2564

ราคาหุ้น PL ย้อนหลัง

แสดง ราคาหุ้น “ PL “ ย้อนหลัง
บริษัท ภัทรลิสซิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-06-20212.762.762.722.72 -0.04 -1.45224,601614
15-06-20212.722.802.702.76 0.00 0.00282,600769
14-06-20212.742.782.742.76 0.02 0.73164,400455
11-06-20212.742.782.722.74 0.02 0.74135,338372
10-06-20212.802.802.722.72 -0.06 -2.16413,5021,132
09-06-20212.802.802.742.78 0.00 0.00446,5001,244
08-06-20212.782.782.742.78 0.00 0.00183,999509
07-06-20212.782.782.722.78 0.02 0.72354,000978
04-06-20212.742.782.742.76 0.00 0.00441,3141,214
02-06-20212.802.802.742.76 0.00 0.00482,9401,340
01-06-20212.722.782.702.76 0.02 0.73323,840889
31-05-20212.742.742.702.74 0.04 1.48219,900600
28-05-20212.722.762.682.70 -0.02 -0.74273,140743
27-05-20212.702.722.702.72 0.04 1.4968,600186
25-05-20212.662.702.662.68 0.00 0.00120,400323
24-05-20212.702.702.682.68 -0.02 -0.74261,000704
21-05-20212.662.722.642.70 0.04 1.50248,000660
20-05-20212.642.862.642.66 -0.02 -0.751,039,1112,862
19-05-20212.602.762.602.68 0.08 3.08540,9001,457
18-05-20212.622.642.562.60 0.02 0.78218,100569
17-05-20212.642.642.542.58 -0.06 -2.27585,0001,510
14-05-20212.642.642.582.64 0.02 0.76434,4001,133
13-05-20212.722.742.582.62 -0.16 -5.761,040,3002,761
12-05-20212.742.842.702.78 0.02 0.72827,6002,279
11-05-20212.842.842.722.76 -0.08 -2.82993,0002,753
10-05-20212.922.942.802.84 -0.06 -2.07995,1782,840
07-05-20212.902.902.822.90 0.02 0.691,048,5023,006
06-05-20212.922.982.882.88 -0.06 -2.042,491,5137,279
05-05-20212.682.942.682.94 0.28 10.5310,976,01431,185
30-04-20212.722.822.642.66 -0.04 -1.486,297,00117,216
29-04-20212.602.782.602.70 0.10 3.853,293,6008,852
28-04-20212.682.682.602.60 -0.04 -1.52320,012837
27-04-20212.642.702.582.64 0.02 0.76815,6562,136
26-04-20212.582.642.562.62 0.02 0.77377,101978
23-04-20212.642.642.582.60 -0.02 -0.76100,500261
22-04-20212.642.662.582.62 -0.02 -0.76440,3331,164
21-04-20212.562.642.562.64 0.04 1.54255,000668
20-04-20212.562.602.502.60 0.04 1.56174,900448
19-04-20212.462.562.462.56 0.10 4.0785,900217
16-04-20212.502.502.442.46 -0.06 -2.38323,300799
12-04-20212.582.582.522.52 -0.08 -3.08299,800763
09-04-20212.582.622.562.60 0.04 1.56348,201900
08-04-20212.562.602.522.56 0.02 0.79127,100325
07-04-20212.582.602.542.54 -0.04 -1.55385,500992
06-04-20212.662.662.582.58 -0.08 -3.01645,7001,693
05-04-20212.662.662.582.58 -0.08 -3.01645,7001,693
02-04-20212.702.702.662.66 -0.02 -0.75300,400801
01-04-20212.682.682.662.68 0.06 2.29215,500577
31-03-20212.622.702.622.62 0.00 0.00872,6002,323
30-03-20212.662.682.622.62 -0.04 -1.50416,8001,102
29-03-20212.662.662.622.66 0.02 0.76233,644618
26-03-20212.682.682.602.64 -0.04 -1.49693,3001,824
25-03-20212.702.722.662.68 0.00 0.00806,8312,166
24-03-20212.562.682.562.68 0.06 2.29685,5001,807
23-03-20212.642.642.602.62 -0.02 -0.76890,0352,331
22-03-20212.682.802.602.64 0.18 7.327,907,40221,173
19-03-20212.382.462.382.46 0.06 2.501,065,7012,573
19-03-20212.382.462.382.46 0.06 2.501,065,7012,573
18-03-20212.402.422.382.40 0.00 0.00367,300878
17-03-20212.402.422.362.40 0.00 0.00862,3102,062
16-03-20212.382.442.382.40 0.02 0.84360,300868
15-03-20212.442.442.382.38 -0.04 -1.65113,800274
12-03-20212.342.522.342.42 0.08 3.422,003,1174,878
11-03-20212.322.342.302.34 0.02 0.86235,200547
10-03-20212.302.342.282.32 0.06 2.65619,9001,430
09-03-20212.242.282.242.26 0.02 0.89212,501480
08-03-20212.242.282.222.24 0.02 0.90270,368607
05-03-20212.202.242.202.22 0.02 0.91258,200572
04-03-20212.202.222.202.20 0.00 0.00156,100346
03-03-20212.202.242.202.20 0.00 0.00255,426565
02-03-20212.182.222.142.20 0.02 0.92431,900943
01-03-20212.182.202.182.18 0.00 0.0065,600143
25-02-20212.182.202.162.18 0.00 0.00239,300521
24-02-20212.182.202.182.18 0.00 0.00141,902311
23-02-20212.202.202.162.18 0.00 0.00199,000434
22-02-20212.182.202.142.18 0.02 0.93116,900253
19-02-20212.162.182.102.16 0.00 0.00405,200862
18-02-20212.182.202.142.16 -0.02 -0.92241,201521
17-02-20212.162.202.162.18 0.00 0.00174,848379
16-02-20212.242.242.142.18 -0.06 -2.68247,000542
15-02-20212.202.242.202.24 0.02 0.9029,01064
11-02-20212.182.222.182.22 0.04 1.83105,700232
10-02-20212.222.222.182.18 -0.04 -1.80197,500434
09-02-20212.222.242.202.22 0.02 0.91333,500735
08-02-20212.202.242.202.20 0.00 0.00271,470605
05-02-20212.202.242.202.20 0.00 0.00323,800715
04-02-20212.222.222.182.20 0.00 0.00109,500241
03-02-20212.162.222.162.20 0.04 1.85178,000391
02-02-20212.182.182.162.16 -0.02 -0.9286,200188
01-02-20212.122.202.122.18 0.06 2.83154,100335
29-01-20212.182.182.122.12 -0.06 -2.75301,801647
28-01-20212.182.262.182.18 -0.02 -0.91156,200344
27-01-20212.222.222.202.20 0.00 0.00196,100432
26-01-20212.222.242.202.20 -0.02 -0.90180,300400
25-01-20212.162.222.162.22 0.04 1.8352,403115
22-01-20212.242.242.162.18 -0.06 -2.68252,920555
21-01-20212.202.262.202.24 0.02 0.90246,833550
20-01-20212.242.262.202.22 0.00 0.00139,700311
19-01-20212.202.222.202.22 0.04 1.8392,311204
18-01-20212.202.202.182.18 -0.02 -0.91109,301239
15-01-20212.202.242.162.20 0.00 0.00337,500739
14-01-20212.242.242.202.20 -0.04 -1.79391,229868
13-01-20212.242.282.242.24 0.00 0.00206,102464
12-01-20212.242.262.222.24 0.02 0.90161,104359
11-01-20212.222.322.202.22 0.02 0.91753,9371,704
08-01-20212.222.242.202.20 0.00 0.00306,799678
07-01-20212.222.242.182.20 -0.02 -0.90358,430791
06-01-20212.222.262.182.22 0.00 0.00215,573476
05-01-20212.262.262.182.22 -0.02 -0.89214,172472
04-01-20212.202.242.182.24 0.02 0.90149,373329
30-12-20202.242.262.222.22 -0.02 -0.89201,136451
29-12-20202.242.302.242.24 -0.02 -0.88283,699636
28-12-20202.282.322.242.26 0.02 0.891,102,3002,503
25-12-20202.162.282.162.24 0.08 3.701,296,6582,887
24-12-20202.162.182.122.16 0.02 0.93201,000430
23-12-20202.122.142.102.14 0.02 0.94157,208333
22-12-20202.142.142.102.12 0.02 0.9599,005211
21-12-20202.122.202.102.10 -0.14 -6.25549,1001,166
18-12-20202.242.262.222.24 -0.02 -0.88228,100511
17-12-20202.162.322.162.26 0.10 4.631,950,8004,423
16-12-20202.122.162.122.16 0.06 2.86382,256820
15-12-20202.102.162.102.10 0.00 0.00257,200546
14-12-20202.122.142.082.10 -0.02 -0.94401,800846
11-12-20202.122.162.122.12 0.00 0.00244,610524
10-12-20202.122.162.122.12 0.00 0.00244,610524
09-12-20202.122.162.122.12 0.00 0.00244,610524
08-12-20202.122.142.122.12 0.00 0.00247,948526
04-12-20202.102.162.102.12 0.02 0.95219,800466
03-12-20202.122.122.102.10 0.02 0.96148,300312
02-12-20202.102.122.082.08 -0.02 -0.95104,900221
01-12-20202.062.102.062.10 0.04 1.94118,100247
30-11-20202.082.102.062.06 -0.04 -1.9090,500188
27-11-20202.082.102.082.10 0.02 0.96159,200332
26-11-20202.062.082.042.08 0.02 0.97131,900272
25-11-20202.042.082.042.06 0.02 0.98260,600537
24-11-20202.062.082.022.04 0.02 0.99455,200936
23-11-20202.002.042.002.02 0.00 0.00140,700284
20-11-20202.002.022.002.02 -0.02 -0.98636,1001,274
19-11-20202.002.041.992.04 0.04 2.00212,900426
18-11-20202.022.021.992.00 0.00 0.00174,300348
17-11-20202.022.022.002.00 0.00 0.00309,200619
16-11-20202.022.022.002.00 -0.06 -2.91243,700488
13-11-20202.042.062.022.06 0.02 0.9856,350115
12-11-20202.042.062.002.04 0.00 0.00134,301273
11-11-20202.022.042.002.04 0.02 0.99259,100523
10-11-20202.022.042.022.02 0.02 1.00135,901275
09-11-20202.002.022.002.00 0.01 0.50287,400577
06-11-20202.002.001.991.99 -0.01 -0.50120,100239
05-11-20202.002.001.992.00 0.01 0.5055,100110
04-11-20202.002.021.991.99 -0.01 -0.5061,300122
03-11-20201.992.021.982.00 0.02 1.01208,000415
02-11-20201.981.991.981.98 0.00 0.00178,800355
30-10-20201.991.991.981.98 -0.01 -0.5013,40327
29-10-20201.981.991.961.99 0.01 0.5131,90063
28-10-20201.991.991.981.98 0.00 0.0073,307145
27-10-20201.991.991.981.98 0.00 0.0028,52557
26-10-20201.991.991.981.98 -0.01 -0.5033,23366
22-10-20202.002.001.991.99 -0.01 -0.50105,004209
21-10-20201.982.001.982.00 0.01 0.5019,60039
20-10-20201.971.991.971.99 0.01 0.5128,60157
19-10-20202.002.001.981.98 -0.04 -1.98188,801375
16-10-20202.022.021.992.02 0.02 1.006,50013
15-10-20202.002.041.982.00 0.00 0.00133,800269
14-10-20202.022.021.992.00 0.00 0.0018,30037
12-10-20202.002.001.992.00 0.00 0.0097,900196
09-10-20202.002.002.002.00 -0.02 -0.995,60011
08-10-20202.002.022.002.02 0.02 1.00276,566553
07-10-20202.022.022.002.00 -0.04 -1.96236,300473
06-10-20202.042.042.002.04 -0.02 -0.97409,733824
05-10-20202.002.061.992.06 0.07 3.5277,100157
02-10-20201.992.001.991.99 -0.01 -0.504,7009
01-10-20201.992.021.982.00 0.01 0.5034,20068
30-09-20202.002.001.991.99 -0.01 -0.5097,900196
29-09-20202.002.022.002.00 0.00 0.0068,100137
28-09-20201.992.001.992.00 0.00 0.001,2002
25-09-20202.002.001.992.00 0.00 0.0057,300114
24-09-20201.992.001.992.00 0.00 0.0031,20062
23-09-20202.002.061.992.00 0.00 0.00324,800653
22-09-20201.992.001.992.00 0.00 0.0056,600113
21-09-20202.002.022.002.00 -0.02 -0.9932,00064
18-09-20202.002.022.002.02 0.02 1.0078,100158

แสดง ราคาหุ้น PL ย้อนหลัง บริษัท ภัทรลิสซิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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