PTT 40 ( -0.50 -1.24% )

บริษัท ปตท. จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น PTT ย้อนหลัง

แสดง ราคาหุ้น “ PTT “ ย้อนหลัง
บริษัท ปตท. จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202140.0040.2539.5039.75 -0.50 -1.2457,787,1232,302,223
11-05-202140.0040.5039.7540.25 -0.25 -0.6245,652,4021,828,684
10-05-202140.7541.0040.0040.50 0.00 0.0039,379,1651,592,237
07-05-202140.0040.5039.7540.50 0.75 1.8943,518,3041,751,469
06-05-202139.7540.2539.2539.75 0.25 0.6351,754,2332,059,315
05-05-202140.7541.0039.2539.50 -0.50 -1.2598,022,8803,909,567
30-04-202140.5040.7540.0040.00 -0.50 -1.2353,265,9352,141,961
29-04-202139.7540.7539.5040.50 1.25 3.1877,864,9573,136,641
28-04-202139.0039.5038.7539.25 0.25 0.6435,890,6871,407,830
27-04-202138.7539.0038.5039.00 0.25 0.6526,661,1381,033,899
26-04-202138.7539.0038.5038.75 0.00 0.0034,835,2151,348,798
23-04-202139.0039.0038.5038.75 -0.25 -0.6433,905,9431,315,364
22-04-202139.2539.5039.0039.00 -0.25 -0.6436,468,9121,429,104
21-04-202139.5039.5039.0039.25 -0.50 -1.2643,282,3351,702,304
20-04-202139.7540.2539.5039.75 0.00 0.0034,415,3141,369,971
19-04-202139.7540.0039.5039.75 0.00 0.0030,227,7331,201,670
16-04-202139.5040.0039.2539.75 0.75 1.9260,266,6602,387,836
12-04-202139.2539.5038.7539.00 -0.25 -0.6437,621,3021,469,086
09-04-202139.0039.7539.0039.25 0.25 0.6451,528,1062,028,625
08-04-202139.2539.5039.0039.00 -0.50 -1.2737,577,3761,475,281
07-04-202139.7540.0039.2539.50 -0.50 -1.2583,412,4503,302,973
06-04-202140.5040.7540.0040.00 -0.50 -1.2328,927,9751,162,548
05-04-202140.5040.7540.0040.00 -0.50 -1.2328,927,9751,162,548
02-04-202141.2541.2540.5040.50 -0.25 -0.6140,792,6791,665,816
01-04-202141.0041.2540.7540.75 -0.25 -0.6156,150,4562,301,481
31-03-202140.5041.2540.5041.00 0.25 0.6157,146,3282,335,591
30-03-202141.0041.2540.5040.75 0.00 0.0045,200,1221,842,898
29-03-202140.5041.0040.2540.75 0.50 1.2449,697,2472,024,527
26-03-202140.2540.5040.0040.25 0.00 0.0023,501,468944,818
25-03-202140.2540.5040.0040.25 0.00 0.0041,439,4561,668,354
24-03-202140.0040.2539.7540.25 0.00 0.0045,441,8181,815,012
23-03-202140.2540.5040.0040.25 -0.25 -0.6235,995,8971,448,928
22-03-202140.5040.7540.0040.50 0.00 0.0034,063,3241,377,318
19-03-202140.0040.5039.7540.50 0.00 0.0080,279,7833,233,365
19-03-202140.0040.5039.7540.50 0.00 0.0080,279,7833,233,365
18-03-202140.7541.2540.5040.50 0.00 0.0048,939,2381,996,924
17-03-202140.5040.7540.0040.50 -0.25 -0.6194,335,0793,808,186
16-03-202141.2541.2540.5040.75 -0.50 -1.2163,969,8522,615,554
15-03-202141.7542.0041.0041.25 -0.50 -1.2080,608,6323,336,975
12-03-202141.7542.0041.2541.75 0.25 0.6063,253,0792,635,515
11-03-202141.7542.0041.2541.50 0.00 0.0061,938,4402,574,172
10-03-202141.0041.5040.7541.50 0.25 0.6179,876,0333,289,389
09-03-202142.2542.2541.0041.25 -0.75 -1.7999,656,7714,140,569
08-03-202141.5042.5041.5042.00 1.50 3.70131,577,1075,525,719
05-03-202140.2541.2540.2540.50 0.50 1.2590,378,1693,685,814
04-03-202140.2540.5040.0040.00 -1.00 -2.44105,604,7374,249,334
03-03-202140.0041.0040.0041.00 1.25 3.1496,599,3993,926,282
02-03-202139.7540.2539.5039.75 -0.25 -0.6254,748,2342,178,005
01-03-202140.0040.2539.7540.00 0.00 0.0055,523,2522,222,195
25-02-202140.2540.7539.7540.00 0.50 1.27115,941,9024,663,951
24-02-202140.5040.7539.5039.50 -1.00 -2.4788,011,1363,515,194
23-02-202140.2541.2540.0040.50 0.50 1.2598,312,0964,002,733
22-02-202140.0040.5039.5040.00 0.00 0.0057,022,3412,277,925
19-02-202140.0040.2539.5040.00 -0.50 -1.2360,705,6842,426,760
18-02-202140.7541.5040.0040.50 -0.25 -0.6178,157,1123,175,307
17-02-202141.0041.2540.5040.75 -0.50 -1.2146,673,2981,908,333
16-02-202141.7542.0041.2541.25 0.00 0.0069,610,4062,891,997
15-02-202140.7541.5040.7541.25 1.00 2.4884,929,3983,494,327
11-02-202141.0041.2540.0040.25 -0.50 -1.2363,460,3072,561,015
10-02-202141.0041.2540.2540.75 -0.25 -0.6173,790,6863,004,653
09-02-202141.0041.7540.7541.00 0.75 1.86135,199,1055,573,214
08-02-202139.5040.7539.2540.25 1.25 3.21128,578,7675,170,133
05-02-202138.7539.5038.5039.00 0.75 1.96103,587,2934,041,633
04-02-202138.7538.7538.0038.25 0.00 0.0092,024,2833,535,942
03-02-202139.2539.5038.0038.25 -0.50 -1.29103,559,1294,000,433
02-02-202139.7540.0038.7538.75 -0.50 -1.27123,446,3474,836,788
01-02-202137.5039.2537.0039.25 1.50 3.97161,467,3686,198,107
29-01-202138.7539.0037.7537.75 -0.75 -1.9599,192,4053,774,184
28-01-202139.0039.0038.5038.50 -0.75 -1.9178,551,9363,039,585
27-01-202139.5039.7539.2539.25 -0.50 -1.2653,770,9832,120,241
26-01-202139.7540.0039.2539.75 -0.25 -0.6266,237,0102,625,159
25-01-202139.5040.5039.5040.00 0.50 1.2778,817,7983,152,694
22-01-202140.2540.7539.5039.50 -1.25 -3.07105,690,6614,227,895
21-01-202141.5041.5040.5040.75 -0.25 -0.6173,932,3133,027,498
20-01-202141.2541.7541.0041.00 0.00 0.0093,369,2463,850,662
19-01-202142.2542.5041.0041.00 -1.50 -3.53154,610,8356,423,462
18-01-202143.0043.2542.0042.50 -0.75 -1.7382,974,6023,519,581
15-01-202144.2544.7543.0043.25 -0.75 -1.70131,599,8515,751,073
14-01-202144.5044.7544.0044.00 -0.50 -1.1266,932,6632,968,503
13-01-202144.0045.0044.0044.50 0.75 1.71129,838,3265,777,360
12-01-202143.0044.0042.5043.75 0.75 1.74101,275,8294,382,323
11-01-202142.7543.0042.5043.00 0.25 0.5845,556,2701,949,660
08-01-202142.7543.5042.0042.75 0.25 0.5983,703,2443,578,405
07-01-202143.0043.2542.2542.50 -0.25 -0.5863,134,4212,695,907
06-01-202143.0043.5042.5042.75 0.75 1.7988,571,7143,802,159
05-01-202142.2542.5041.2542.00 -0.50 -1.1875,950,4503,185,381
04-01-202141.0042.7540.7542.50 0.00 0.0075,139,0723,140,335
30-12-202043.2543.2542.2542.50 0.00 0.0067,300,1812,873,186
29-12-202041.2542.5041.0042.50 1.50 3.6641,051,1491,717,568
28-12-202042.2542.7541.0041.00 -1.00 -2.3861,432,4602,556,406
25-12-202041.2542.2541.2542.00 0.75 1.8232,818,4031,367,617
24-12-202040.7541.5040.7541.25 1.00 2.4845,809,6621,879,255
23-12-202041.0041.7540.2540.25 -1.00 -2.42122,214,2854,972,359
22-12-202040.7541.7540.0041.25 0.75 1.85154,307,7446,282,132
21-12-202041.7542.2540.5040.50 -2.25 -5.26107,245,9464,442,529
18-12-202042.7543.2542.5042.75 0.50 1.18139,381,5545,968,561
17-12-202042.7542.7542.2542.25 -0.25 -0.5935,365,1521,502,224
16-12-202043.0043.2542.2542.50 -0.25 -0.5852,969,1112,258,529
15-12-202042.0043.0041.7542.75 0.50 1.1864,383,5622,724,260
14-12-202042.7543.5042.2542.25 -0.75 -1.7477,691,7473,312,419
11-12-202043.2543.5042.5043.00 -0.25 -0.5872,823,3433,131,034
10-12-202043.2543.5042.5043.00 -0.25 -0.5872,823,3433,131,034
09-12-202043.2543.5042.5043.00 -0.25 -0.5872,823,3433,131,034
08-12-202042.5044.0042.2543.25 0.25 0.58117,689,0065,075,626
04-12-202042.5043.2542.5043.00 0.75 1.7892,416,7833,960,173
03-12-202041.5042.5040.7542.25 1.25 3.0596,108,9624,014,145
02-12-202040.2541.5040.2541.00 0.00 0.0073,403,3293,006,701
01-12-202040.5041.5040.2541.00 1.00 2.5055,259,1492,266,210
30-11-202041.2541.5039.7540.00 -1.75 -4.19108,606,6724,389,842
27-11-202041.5042.0041.5041.75 -0.25 -0.6054,494,9052,274,639
26-11-202041.7542.0041.2542.00 0.50 1.2085,758,5383,570,176
25-11-202041.2542.0040.2541.50 1.50 3.75198,887,5178,215,614
24-11-202040.7541.2540.0040.00 -0.50 -1.23162,899,3066,601,845
23-11-202038.7540.5038.7540.50 2.25 5.88138,806,3585,527,193
20-11-202037.7538.5037.5038.25 0.50 1.3267,256,7492,548,119
19-11-202038.0038.2537.5037.75 -0.25 -0.6653,651,8972,037,590
18-11-202037.0038.0037.0038.00 0.50 1.3358,484,6182,205,989
17-11-202037.5038.0037.2537.50 0.00 0.0066,527,5822,503,333
16-11-202038.0038.2537.5037.50 0.00 0.0048,455,5991,834,722
13-11-202036.7538.0036.5037.50 0.25 0.6771,592,5912,672,728
12-11-202037.7538.0036.7537.25 -1.00 -2.61100,179,5743,729,819
11-11-202038.5038.7537.2538.25 0.00 0.00110,724,8314,220,932
10-11-202036.7538.5036.2538.25 3.50 10.07176,364,2096,604,788
09-11-202034.5035.7534.5034.75 0.75 2.2193,606,8653,262,459
06-11-202034.0034.5033.2534.00 0.00 0.0060,028,8032,033,191
05-11-202033.2534.0033.0034.00 1.50 4.6282,382,5382,758,657
04-11-202032.5033.0032.2532.50 -0.25 -0.7645,919,7451,498,183
03-11-202031.2532.7531.2532.75 1.75 5.6565,691,6352,110,745
02-11-202031.0031.2530.5031.00 0.00 0.0030,861,710954,480
30-10-202031.0031.2530.5031.00 0.00 0.0057,139,6071,762,189
29-10-202031.0031.2530.5031.00 -0.50 -1.5952,320,8391,617,233
28-10-202031.7532.2531.5031.50 -0.50 -1.5651,711,9681,643,657
27-10-202031.7532.2531.5032.00 -0.25 -0.7847,634,7181,522,077
26-10-202032.0032.2531.5032.25 0.00 0.0032,685,2641,046,479
22-10-202032.0032.7531.5032.25 0.00 0.0038,245,4531,230,592
21-10-202032.2532.5031.7532.25 0.00 0.0049,739,5931,598,017
20-10-202032.0032.5031.5032.25 -0.25 -0.7754,638,9421,745,665
19-10-202032.5032.7532.2532.50 -0.25 -0.7637,149,3331,206,183
16-10-202033.0033.2532.5032.75 -0.25 -0.7656,992,7531,872,532
15-10-202033.0033.5032.7533.00 -0.25 -0.7561,297,3212,028,772
14-10-202033.7534.0033.0033.25 -1.00 -2.9261,774,6952,060,832
12-10-202033.2534.5033.0034.25 1.00 3.0178,590,6752,664,630
09-10-202033.2533.5032.7533.50 0.50 1.5211,144,692368,838
08-10-202033.0033.7532.7533.00 0.00 0.0055,617,8281,849,530
07-10-202032.7533.0032.2533.00 0.00 0.0044,521,8431,455,705
06-10-202032.7533.2532.5033.00 0.75 2.3367,983,9502,241,253
05-10-202032.5032.7532.0032.25 0.00 0.0033,886,4351,094,059
02-10-202032.7533.0031.7532.25 -0.75 -2.2746,774,9231,515,407
01-10-202032.5033.2532.0033.00 1.00 3.1235,314,7621,154,989
30-09-202033.0033.2532.0032.00 -1.25 -3.7659,147,1131,909,434
29-09-202033.5033.5033.0033.25 -0.25 -0.7537,941,0211,258,662
28-09-202032.7533.5032.5033.50 1.00 3.0843,091,0741,433,237
25-09-202032.5033.0032.2532.50 0.00 0.0043,560,0671,418,095
24-09-202033.0033.5032.5032.50 -1.00 -2.9965,118,6742,136,287
23-09-202034.5034.5033.5033.50 -0.75 -2.1953,540,7571,807,977
22-09-202034.5034.7534.0034.25 -0.75 -2.1453,572,1181,836,493
21-09-202035.2535.5034.7535.00 -0.25 -0.7132,609,7291,144,014
18-09-202035.7535.7535.0035.25 -0.50 -1.4056,536,0711,995,295
17-09-202035.2535.7535.0035.75 0.50 1.4232,622,2011,157,681
16-09-202035.2535.5035.0035.25 0.00 0.0039,488,7461,394,371
15-09-202035.0035.5034.5035.25 0.25 0.7145,590,9681,594,845
14-09-202035.2535.5035.0035.00 0.00 0.0030,048,5251,058,486
11-09-202035.0035.5035.0035.00 -0.25 -0.7122,351,751786,024
10-09-202035.2535.7535.0035.25 0.00 0.0033,598,5781,185,405
09-09-202034.2535.5033.7535.25 0.25 0.7153,361,0781,848,514
08-09-202035.5035.7535.0035.00 -1.00 -2.7839,033,6411,377,012
03-09-202036.2536.5036.0036.00 -0.50 -1.3734,648,8631,254,453
02-09-202036.2536.5036.0036.50 0.25 0.6933,594,5441,219,443
01-09-202036.2536.5036.0036.25 0.25 0.6933,151,4251,200,128
31-08-202036.7537.2536.0036.00 -0.75 -2.0458,954,7342,148,185
28-08-202037.5037.7536.5036.75 -0.50 -1.3460,852,5702,252,297
27-08-202037.2538.0037.0037.25 0.25 0.6866,989,9912,508,864
26-08-202037.2537.5036.7537.00 -0.25 -0.6732,471,6041,207,551
25-08-202037.0037.7537.0037.25 0.50 1.3640,677,9731,520,786
24-08-202036.5037.2536.2536.75 0.25 0.6840,122,6891,474,723
21-08-202036.7537.0036.2536.50 0.25 0.6935,441,2201,295,141
20-08-202037.0037.2536.2536.25 -1.00 -2.6850,688,8021,858,090
19-08-202038.2538.2537.2537.25 -0.75 -1.9756,414,7342,117,411
18-08-202038.0038.2537.7538.00 0.00 0.0031,997,6281,215,347
17-08-202038.0038.2537.7538.00 0.25 0.6620,155,617764,883
14-08-202038.2538.5037.5037.75 -0.50 -1.3140,037,2991,520,658

แสดง ราคาหุ้น PTT ย้อนหลัง บริษัท ปตท. จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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