PMTA 12 ( 0.50 4.20% )

บริษัท พีเอ็ม โทรีเซน เอเชีย โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น PMTA ย้อนหลัง

แสดง ราคาหุ้น “ PMTA “ ย้อนหลัง
บริษัท พีเอ็ม โทรีเซน เอเชีย โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202112.0012.6012.0012.40 0.50 4.20131,8171,625
30-04-202112.0012.1011.9011.90 -0.10 -0.8383,000994
29-04-202112.1012.3012.0012.00 0.00 0.00109,3021,320
28-04-202111.8012.1011.8012.00 0.20 1.69298,3013,570
27-04-202112.6012.6011.8011.80 -0.30 -2.48121,5071,470
26-04-202111.5012.5011.5012.10 1.00 9.01449,2785,338
23-04-202110.7011.6010.7011.10 0.50 4.72113,6121,252
22-04-202110.6010.7010.6010.60 0.00 0.0034,198363
21-04-202110.6010.7010.5010.60 0.20 1.9242,500452
20-04-202110.4010.5010.4010.40 0.00 0.0021,200221
19-04-202110.3010.6010.2010.40 0.00 0.0046,205479
16-04-202110.2010.5010.2010.40 0.00 0.0019,700204
12-04-202110.6010.7010.3010.40 0.00 0.0018,200190
09-04-202110.6010.7010.4010.40 0.00 0.0030,100316
08-04-202110.3010.6010.3010.40 0.10 0.9739,290410
07-04-202110.5010.7010.3010.30 -0.30 -2.8333,062346
06-04-202110.6010.7010.4010.60 0.00 0.0084,480891
05-04-202110.6010.7010.4010.60 0.00 0.0084,480891
02-04-202110.6010.8010.6010.60 0.00 0.00133,2101,419
01-04-202110.6010.6010.5010.60 0.00 0.0010,953116
31-03-202110.6010.7010.4010.60 -0.10 -0.9361,430647
30-03-202110.8010.9010.6010.70 -0.10 -0.9331,300335
29-03-202110.9010.9010.6010.80 -0.10 -0.9222,347240
26-03-202110.8010.9010.7010.90 0.20 1.8710,400112
25-03-202110.8011.2010.7010.70 0.00 0.00136,7001,491
24-03-202110.7010.9010.7010.70 0.00 0.00203,6392,196
23-03-202110.6011.0010.5010.70 0.20 1.90223,1642,372
22-03-202110.2011.1010.1010.50 0.30 2.94208,4372,207
19-03-202110.3010.3010.2010.20 -0.10 -0.9784,769869
19-03-202110.3010.3010.2010.20 -0.10 -0.9784,769869
18-03-202110.3010.3010.1010.30 -0.10 -0.96154,3821,578
17-03-202110.6010.6010.1010.40 -0.20 -1.8994,701975
16-03-202110.9010.9010.4010.60 -0.30 -2.7575,610795
15-03-202111.1011.1010.7010.90 -0.20 -1.8027,630303
12-03-202111.3011.4011.0011.10 -1.00 -8.2697,1621,087
11-03-202111.8012.1011.8012.10 0.20 1.68191,7172,291
10-03-202112.0012.0011.8011.90 -0.10 -0.83108,2091,295
09-03-202111.9012.0011.7012.00 0.60 5.2629,005345
08-03-202111.1011.7011.0011.40 0.20 1.798,49897
05-03-202111.4011.7011.1011.20 -0.20 -1.752,030,20022,737
04-03-202111.8011.8011.2011.40 0.30 2.701,757,52920,214
03-03-202110.8011.7010.7011.10 0.80 7.771,604,04317,928
02-03-202110.2010.3010.1010.30 0.00 0.003,30034
01-03-202110.6010.6010.2010.30 -0.30 -2.8319,041199
25-02-202110.7011.0010.3010.60 0.40 3.9272,000776
24-02-202110.2010.2010.2010.20 0.00 0.007,22874
23-02-202110.2010.2010.2010.20 0.10 0.991001
22-02-20210.000.000.000.00 0.00 0.0020
19-02-202110.1010.1010.1010.10 0.00 0.005005
18-02-20219.6510.109.6510.10 0.25 2.549,17889
17-02-202110.0010.009.859.85 -0.25 -2.4810,146101
16-02-20210.000.000.000.00 0.00 0.0000
15-02-20219.8510.109.8510.10 0.30 3.064084
11-02-20219.809.809.809.80 -0.20 -2.009229
10-02-202110.0010.0010.0010.00 0.00 0.002,00220
09-02-202110.0010.1010.0010.00 -0.30 -2.917,70077
08-02-202110.0010.3010.0010.30 0.30 3.002,50026
05-02-20219.8510.009.8510.00 -0.10 -0.991,04010
04-02-20219.8510.109.8510.10 -0.10 -0.983,41734
03-02-20219.5010.209.5010.20 0.20 2.005,80057
02-02-202110.1010.1010.0010.00 0.00 0.003,40034
01-02-20210.000.000.000.00 0.00 0.0000
29-01-202110.0010.0010.0010.00 0.00 0.003,00030
28-01-20210.000.000.000.00 0.00 0.0010
27-01-202110.0010.009.9010.00 -0.20 -1.969009
26-01-20210.000.000.000.00 0.00 0.0010
25-01-202110.3010.3010.2010.20 -0.10 -0.973003
22-01-202110.2010.4010.2010.30 0.10 0.981,40015
21-01-20219.6510.209.6510.20 0.20 2.001,80818
20-01-20219.9010.009.9010.00 0.10 1.012002
19-01-20219.909.909.909.90 0.05 0.512,50025
18-01-20219.859.859.859.85 0.00 0.001021
15-01-20219.559.859.559.85 0.00 0.004895
14-01-20219.609.859.609.85 0.35 3.681,90219
13-01-202110.3010.409.459.50 0.10 1.0637,400372
12-01-20219.409.409.409.40 0.00 0.004004
11-01-20219.409.409.209.40 0.05 0.536,60161
08-01-20219.509.509.359.35 -0.15 -1.581,50114
07-01-20219.559.559.359.50 0.20 2.158,78183
06-01-20219.309.309.309.30 0.00 0.005235
05-01-20219.059.359.059.30 0.25 2.7645,800426
04-01-20219.059.059.059.05 -0.10 -1.095,26247
29-12-20209.009.308.959.30 0.30 3.3310,55094
28-12-20209.109.108.909.00 0.00 0.0015,400138
25-12-20209.009.009.009.00 0.05 0.561211
24-12-20200.000.000.000.00 0.00 0.0000
23-12-20208.859.008.858.95 -0.10 -1.106,90061
22-12-20209.059.059.059.05 0.10 1.121001
21-12-20209.309.358.958.95 -0.45 -4.7929,000261
18-12-20209.459.459.159.40 0.30 3.3029,567271
17-12-20209.259.259.109.10 0.05 0.555025
16-12-20209.209.809.059.05 -0.15 -1.6315,722145
15-12-20209.209.209.109.20 0.10 1.106,10956
14-12-20200.000.000.000.00 0.00 0.0000
11-12-20208.909.108.909.10 0.20 2.251,10110
10-12-20208.909.108.909.10 0.20 2.251,10110
09-12-20208.909.108.909.10 0.20 2.251,10110
08-12-20209.009.008.908.90 -0.05 -0.566,20056
04-12-20208.958.958.808.95 0.05 0.568,10071
03-12-20208.908.908.908.90 0.00 0.009,20082
02-12-20208.959.008.908.90 -0.10 -1.114,30038
01-12-20209.009.008.909.00 0.05 0.567,50067
30-11-20208.958.958.958.95 0.00 0.001,20011
27-11-20209.009.008.808.95 -0.05 -0.563,50031
26-11-20209.059.109.009.00 0.25 2.864,00036
25-11-20208.858.858.758.75 -0.15 -1.698728
24-11-20209.059.058.808.90 -0.15 -1.6611,300102
23-11-20208.809.058.509.05 0.10 1.1215,442132
20-11-20208.908.958.758.95 0.05 0.566,40057
19-11-20208.909.008.708.90 -0.05 -0.569,62684
18-11-20208.958.958.958.95 0.25 2.871001
17-11-20208.908.908.708.70 -0.20 -2.2519,200167
16-11-20208.808.908.708.90 0.00 0.0012,600110
13-11-20208.908.908.908.90 0.00 0.001001
12-11-20209.109.108.808.90 0.10 1.1418,800168
11-11-20208.808.808.808.80 0.10 1.156085
10-11-20208.708.708.708.70 0.00 0.001241
09-11-20208.708.708.658.70 0.00 0.006,10353
06-11-20208.758.808.708.70 0.10 1.164,00435
05-11-20208.608.608.608.60 0.00 0.0043,400373
04-11-20208.608.608.608.60 -0.25 -2.822,00017
03-11-20208.658.858.608.85 0.20 2.311,91116
02-11-20208.658.658.658.65 0.05 0.582,30020
30-10-20208.708.708.608.60 -0.20 -2.272,06418
29-10-20208.808.808.808.80 -0.20 -2.226005
28-10-20208.959.008.959.00 0.00 0.002,00018
27-10-20209.109.108.709.00 0.05 0.563,01927
26-10-20208.958.958.958.95 0.15 1.704004
22-10-20208.608.808.608.80 0.10 1.152692
21-10-20208.958.958.558.70 0.10 1.162,22720
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20200.000.000.000.00 0.00 0.0010
16-10-20208.908.908.558.60 -0.30 -3.374,70241
15-10-20208.908.908.908.90 0.20 2.304004
14-10-20209.009.008.708.70 -0.30 -3.332,40021
12-10-20208.609.008.509.00 -0.15 -1.645004
09-10-20209.159.159.159.15 0.15 1.671561
08-10-20209.009.009.009.00 0.05 0.568007
07-10-20200.000.000.000.00 0.00 0.0010
06-10-20208.858.958.858.95 0.20 2.297016
05-10-20208.659.208.658.75 0.10 1.165,61150
02-10-20208.658.658.658.65 -0.05 -0.572092
01-10-20200.000.000.000.00 0.00 0.0020
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20208.708.708.708.70 -0.25 -2.791001
28-09-20208.708.958.708.95 0.10 1.132072
25-09-20208.858.858.858.85 -0.15 -1.671,60014
24-09-20200.000.000.000.00 0.00 0.0010
22-09-20209.009.009.009.00 0.00 0.001011
21-09-20200.000.000.000.00 0.00 0.0000
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.0010
16-09-20209.009.009.009.00 0.05 0.565,00045
15-09-20200.000.000.000.00 0.00 0.0000
14-09-20208.908.958.908.95 0.20 2.291,0379
11-09-20208.758.758.758.75 0.25 2.942002
10-09-20208.508.508.508.50 -0.05 -0.581,50013
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20200.000.000.000.00 0.00 0.0000
02-09-20208.558.808.558.55 0.05 0.591,20010
01-09-20200.000.000.000.00 0.00 0.0000
31-08-20208.508.508.508.50 -0.25 -2.862,00017
28-08-20208.408.758.408.75 0.45 5.426005
27-08-20200.000.000.000.00 0.00 0.00650,0005,395
26-08-20208.308.308.308.30 0.20 2.471281
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20208.508.858.008.10 -0.60 -6.901,37112
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
18-08-20208.708.708.708.70 -0.15 -1.691001
17-08-20208.808.858.808.85 0.05 0.571,0009
14-08-20200.000.000.000.00 0.00 0.0000
13-08-20208.908.908.408.80 0.05 0.579,60084
11-08-20208.758.758.758.75 0.00 0.003003
10-08-20208.708.758.708.75 -0.10 -1.133,60031
07-08-20208.909.108.858.85 0.00 0.002,50022
06-08-20208.759.008.708.85 -0.10 -1.123,80034
05-08-20208.908.958.908.95 0.00 0.002,70024
04-08-20208.758.958.558.95 0.05 0.564,50140

แสดง ราคาหุ้น PMTA ย้อนหลัง บริษัท พีเอ็ม โทรีเซน เอเชีย โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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