PYLON 4 ( 0.02 0.45% )

บริษัท ไพลอน จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น PYLON ย้อนหลัง

แสดง ราคาหุ้น “ PYLON “ ย้อนหลัง
บริษัท ไพลอน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20214.444.464.384.44 0.02 0.451,408,0986,231
06-05-20214.344.424.344.42 0.08 1.841,728,4487,600
05-05-20214.544.544.324.34 0.02 0.462,691,96511,856
30-04-20214.244.364.224.32 0.08 1.892,751,17811,774
29-04-20214.204.264.184.24 0.04 0.951,623,5746,850
28-04-20214.144.284.144.20 0.04 0.962,242,4289,438
27-04-20214.264.264.164.16 -0.02 -0.48974,9054,082
26-04-20214.184.224.104.18 -0.06 -1.42835,4903,483
23-04-20214.224.264.204.24 -0.02 -0.47831,8603,520
22-04-20214.324.324.264.26 -0.06 -1.391,252,9085,359
21-04-20214.344.344.284.32 0.02 0.47648,0392,783
20-04-20214.344.364.284.30 -0.04 -0.921,265,0705,438
19-04-20214.224.364.224.34 0.14 3.331,868,7628,013
16-04-20214.264.324.184.20 -0.12 -2.782,628,28011,061
12-04-20214.384.384.304.32 -0.06 -1.371,061,3344,609
09-04-20214.364.444.364.38 0.00 0.001,346,4845,948
08-04-20214.324.384.304.38 0.02 0.461,459,0056,328
07-04-20214.444.464.284.36 -0.12 -2.683,198,67614,011
06-04-20214.624.624.424.48 -0.10 -2.183,316,36514,838
05-04-20214.624.624.424.48 -0.10 -2.183,316,36514,838
02-04-20214.644.684.584.58 -0.04 -0.871,901,1018,810
01-04-20214.604.664.604.62 0.02 0.433,395,25815,712
31-03-20214.524.624.524.60 0.10 2.223,729,00217,092
30-03-20214.524.664.464.50 0.20 4.6512,852,35658,562
29-03-20214.244.364.244.30 0.12 2.875,948,46125,633
26-03-20214.244.264.184.18 -0.02 -0.481,533,2806,477
25-03-20214.124.264.124.20 0.08 1.944,286,84118,075
24-03-20214.124.164.084.12 0.00 0.002,442,20410,045
23-03-20214.144.164.024.12 -0.02 -0.483,759,90115,366
22-03-20214.124.164.124.14 0.02 0.491,471,5476,087
19-03-20214.104.164.104.12 -0.18 -4.192,516,94010,403
19-03-20214.104.164.104.12 -0.18 -4.192,516,94010,403
18-03-20214.304.324.284.30 0.02 0.472,192,8489,426
17-03-20214.344.364.284.28 -0.06 -1.381,998,7688,627
16-03-20214.324.484.324.34 0.04 0.935,124,72922,525
15-03-20214.284.344.244.30 0.04 0.941,378,4135,925
12-03-20214.304.344.264.26 -0.02 -0.471,548,7476,662
11-03-20214.164.344.164.28 0.12 2.885,894,83025,151
10-03-20214.164.184.144.16 0.02 0.481,723,0207,164
09-03-20214.164.184.104.14 0.02 0.493,797,15215,733
08-03-20214.024.144.004.12 0.14 3.528,231,57933,678
05-03-20214.004.003.923.98 -0.02 -0.502,216,9368,792
04-03-20213.884.003.884.00 0.10 2.562,210,6618,741
03-03-20213.883.903.883.90 0.02 0.52585,4852,278
02-03-20213.903.903.843.88 0.02 0.52737,3222,844
01-03-20213.823.903.823.86 0.02 0.52590,7002,272
25-02-20213.923.923.783.84 -0.12 -3.032,693,86210,390
24-02-20213.963.963.923.96 0.02 0.51443,8171,747
23-02-20213.903.943.883.94 0.04 1.03447,8151,745
22-02-20213.903.943.903.90 -0.02 -0.51649,8002,538
19-02-20213.943.943.903.92 -0.02 -0.51575,1002,255
18-02-20213.943.983.943.94 -0.02 -0.51739,2502,917
17-02-20214.004.003.943.96 -0.02 -0.50947,7033,761
16-02-20213.964.003.963.98 0.02 0.511,147,8054,561
15-02-20214.004.003.943.96 0.00 0.001,196,7894,746
11-02-20213.984.003.963.96 -0.02 -0.50829,5003,291
10-02-20214.004.023.963.98 0.00 0.001,921,1517,670
09-02-20213.923.983.883.98 0.08 2.052,735,10110,746
08-02-20213.903.923.883.90 0.02 0.521,562,8106,086
05-02-20213.903.903.843.88 0.02 0.52548,9252,128
04-02-20213.923.943.863.86 -0.02 -0.52771,9173,001
03-02-20213.903.963.863.88 0.00 0.00910,0703,544
02-02-20213.863.903.863.88 0.04 1.04488,1571,894
01-02-20213.843.863.803.84 0.00 0.00998,0223,824
29-01-20213.903.943.823.84 -0.06 -1.541,464,7535,662
28-01-20213.943.943.903.90 -0.04 -1.021,230,6014,826
27-01-20213.963.983.923.94 -0.02 -0.51700,6382,764
26-01-20213.983.983.943.96 0.00 0.00395,9641,568
25-01-20213.923.963.923.96 0.02 0.51423,1001,669
22-01-20214.004.003.943.94 -0.06 -1.50604,8782,398
21-01-20214.004.003.984.00 0.00 0.00674,5752,688
20-01-20213.964.003.964.00 0.02 0.50424,6571,690
19-01-20214.004.023.963.98 0.02 0.51609,3312,428
18-01-20213.984.003.943.96 -0.02 -0.50667,0262,651
15-01-20214.024.063.963.98 -0.02 -0.501,915,5017,685
14-01-20213.904.043.904.00 0.10 2.563,372,67613,441
13-01-20213.943.963.883.90 -0.04 -1.022,619,90010,263
12-01-20213.943.943.903.94 -0.02 -0.51849,4363,329
11-01-20213.963.963.923.96 0.02 0.511,172,8324,622
08-01-20213.943.983.923.94 0.02 0.511,219,5014,815
07-01-20214.004.003.903.92 -0.04 -1.013,319,45113,033
06-01-20213.944.003.923.96 0.02 0.511,298,9005,141
05-01-20213.903.983.903.94 0.06 1.55657,9002,586
04-01-20213.943.943.763.88 -0.06 -1.522,234,4198,567
30-12-20204.024.023.923.94 -0.04 -1.011,480,3015,856
29-12-20203.964.023.963.98 0.02 0.511,220,4994,856
28-12-20203.984.023.963.96 -0.02 -0.50784,4493,127
25-12-20204.004.043.983.98 -0.02 -0.501,614,2316,463
24-12-20203.944.003.904.00 0.06 1.52701,1432,773
23-12-20203.964.023.923.94 -0.04 -1.011,521,5056,047
22-12-20203.823.983.823.98 0.06 1.532,557,5149,943
21-12-20203.844.083.843.92 -0.32 -7.556,652,67526,399
18-12-20204.324.324.204.24 -0.04 -0.934,481,33419,020
17-12-20204.084.304.064.28 0.24 5.947,139,64129,904
16-12-20204.044.104.024.04 0.02 0.502,214,6008,998
15-12-20204.044.044.004.02 0.00 0.001,577,3436,325
14-12-20204.084.084.024.02 -0.02 -0.50973,7403,935
11-12-20204.084.124.044.04 -0.02 -0.492,650,31510,796
10-12-20204.084.124.044.04 -0.02 -0.492,650,31510,796
09-12-20204.084.124.044.04 -0.02 -0.492,650,31510,796
08-12-20204.004.083.984.06 0.06 1.503,432,91013,865
04-12-20204.044.043.984.00 0.00 0.001,974,7027,902
03-12-20204.004.043.984.00 0.02 0.501,248,1005,007
02-12-20204.064.063.983.98 -0.06 -1.493,058,06312,253
01-12-20204.024.104.024.04 0.02 0.502,539,96310,281
30-11-20204.044.043.984.02 -0.02 -0.502,007,0428,046
27-11-20204.004.064.004.04 0.02 0.501,309,0155,267
26-11-20203.964.023.964.02 0.06 1.52640,6472,558
25-11-20204.044.043.963.96 0.00 0.001,233,2374,909
24-11-20204.064.063.963.96 -0.04 -1.001,974,6677,886
23-11-20203.964.023.944.00 0.06 1.523,286,95013,112
20-11-20203.803.963.803.94 0.12 3.142,146,1328,339
19-11-20203.823.843.803.82 0.00 0.001,082,4044,128
18-11-20203.823.843.803.82 -0.02 -0.52288,7681,101
17-11-20203.843.863.803.84 0.02 0.521,378,2335,290
16-11-20203.783.823.683.82 0.02 0.533,306,80312,355
13-11-20203.783.843.743.80 0.00 0.00648,7112,457
12-11-20203.843.843.743.80 -0.04 -1.041,500,0415,663
11-11-20203.863.903.803.84 0.04 1.052,041,2567,859
10-11-20203.703.803.703.80 0.16 4.402,854,20510,711
09-11-20203.623.703.623.64 0.04 1.11811,6232,975
06-11-20203.643.683.603.60 -0.04 -1.10378,6021,377
05-11-20203.563.683.563.64 0.08 2.251,054,1113,822
04-11-20203.583.603.523.56 0.00 0.00340,7001,211
03-11-20203.463.563.463.56 0.12 3.49575,5002,024
02-11-20203.403.443.383.44 0.00 0.00575,6001,974
30-10-20203.423.483.423.44 0.02 0.58559,3271,918
29-10-20203.423.443.403.42 -0.02 -0.58654,3082,239
28-10-20203.483.483.443.44 -0.04 -1.151,078,6003,737
27-10-20203.523.523.483.48 -0.06 -1.69396,8951,387
26-10-20203.563.583.523.54 0.00 0.00671,3002,386
22-10-20203.583.583.503.54 0.00 0.00501,7001,773
21-10-20203.483.563.483.54 0.06 1.72716,8022,526
20-10-20203.463.503.443.48 0.02 0.58449,1001,557
19-10-20203.543.543.423.46 -0.08 -2.26870,3043,005
16-10-20203.543.583.523.54 -0.02 -0.56568,2262,012
15-10-20203.623.643.543.56 -0.06 -1.661,105,7023,972
14-10-20203.683.683.603.62 -0.06 -1.631,053,2013,817
12-10-20203.703.703.643.68 0.00 0.00636,4002,333
09-10-20203.763.763.703.70 0.00 0.00621,4072,315
08-10-20203.683.743.663.70 0.06 1.651,654,9006,139
07-10-20203.563.663.563.64 0.10 2.821,611,7265,842
06-10-20203.523.583.523.54 0.04 1.142,489,8008,845
05-10-20203.483.523.443.50 0.04 1.16897,1743,130
02-10-20203.483.483.423.46 -0.02 -0.571,584,4235,467
01-10-20203.543.563.463.48 -0.08 -2.253,401,08111,883
30-09-20203.703.723.543.56 -0.14 -3.782,249,4308,119
29-09-20203.743.743.663.70 -0.02 -0.542,081,2567,681
28-09-20203.703.903.703.72 0.02 0.545,876,01022,165
25-09-20203.823.823.703.70 -0.12 -3.141,742,3186,502
24-09-20203.883.883.803.82 -0.06 -1.551,108,0444,233
23-09-20203.883.923.863.88 0.00 0.001,184,8094,605
22-09-20203.923.923.863.88 -0.04 -1.021,072,5104,161
21-09-20204.004.003.923.92 -0.08 -2.001,376,4665,435
18-09-20204.004.003.944.00 0.00 0.00728,7002,896
17-09-20204.024.043.984.00 -0.02 -0.50525,9062,103
16-09-20204.024.043.964.02 0.04 1.01958,1633,835
15-09-20204.044.043.943.98 0.02 0.51792,4633,141
14-09-20204.084.103.923.96 -0.12 -2.942,894,02911,541
11-09-20204.164.164.084.08 -0.04 -0.97723,7892,968
10-09-20204.184.184.104.12 -0.02 -0.48786,3623,249
09-09-20204.124.164.104.14 0.00 0.001,141,5204,697
08-09-20204.244.244.124.14 -0.10 -2.361,512,6836,293
03-09-20204.204.284.204.24 0.04 0.95437,2861,857
02-09-20204.264.264.184.20 -0.06 -1.412,855,66312,044
01-09-20204.324.324.244.26 -0.06 -1.391,441,9006,162
31-08-20204.484.484.324.32 -0.16 -3.571,490,7186,520
28-08-20204.464.524.444.48 0.00 0.00974,2034,365
27-08-20204.504.524.424.48 0.02 0.451,504,6306,729
26-08-20204.284.504.264.46 0.18 4.213,489,60915,383
25-08-20204.264.344.244.28 0.04 0.942,056,5088,814
24-08-20204.244.284.224.24 -0.02 -0.471,927,1118,187
21-08-20204.284.304.244.26 0.02 0.47999,8014,266
20-08-20204.244.304.224.24 -0.06 -1.401,028,7354,364
19-08-20204.344.404.304.30 -0.08 -1.831,305,5805,668
18-08-20204.404.444.344.38 -0.06 -1.351,460,8386,408
17-08-20204.524.544.324.44 -0.12 -2.632,791,50312,353
14-08-20204.644.644.564.56 -0.06 -1.301,521,9736,988
13-08-20204.704.704.604.62 -0.02 -0.431,543,9517,157
11-08-20204.664.684.644.64 0.02 0.431,706,3177,946
10-08-20204.704.744.604.62 -0.12 -2.533,215,41114,971

แสดง ราคาหุ้น PYLON ย้อนหลัง บริษัท ไพลอน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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