ข้อมูลรายบริษัท/หลักทรัพย์
PTT : บริษัท ปตท. จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2565 | 35.25 | 35.25 | 34.00 | 34.00 | -1.00 | -2.86 | 73,503,859 | 2,527,756.44 |
| 29/06/2565 | 34.75 | 35.25 | 34.50 | 35.00 | 0.00 | 0.00 | 88,160,344 | 3,080,386.48 |
| 28/06/2565 | 34.00 | 35.00 | 33.75 | 35.00 | +1.00 | +2.94 | 103,152,292 | 3,578,683.81 |
| 27/06/2565 | 33.50 | 34.25 | 33.25 | 34.00 | +0.75 | +2.26 | 60,418,799 | 2,035,971.88 |
| 24/06/2565 | 33.50 | 33.50 | 32.75 | 33.25 | 0.00 | 0.00 | 101,182,442 | 3,340,838.02 |
| 23/06/2565 | 33.50 | 33.75 | 33.00 | 33.25 | -0.50 | -1.48 | 95,171,564 | 3,161,903.13 |
| 22/06/2565 | 33.50 | 33.75 | 33.25 | 33.75 | 0.00 | 0.00 | 67,973,955 | 2,279,384.43 |
| 21/06/2565 | 33.75 | 34.00 | 33.50 | 33.75 | +0.50 | +1.50 | 66,620,829 | 2,247,699.04 |
| 20/06/2565 | 33.25 | 33.50 | 33.00 | 33.25 | -0.25 | -0.75 | 44,089,601 | 1,470,491.20 |
| 17/06/2565 | 34.50 | 34.50 | 33.50 | 33.50 | -1.25 | -3.60 | 252,905,242 | 8,554,173.43 |
| 16/06/2565 | 36.00 | 36.25 | 34.75 | 34.75 | -1.25 | -3.47 | 181,650,388 | 6,406,779.75 |
| 15/06/2565 | 36.75 | 36.75 | 36.00 | 36.00 | -0.50 | -1.37 | 64,510,804 | 2,343,994.20 |
| 14/06/2565 | 36.50 | 36.75 | 36.25 | 36.50 | 0.00 | 0.00 | 29,176,582 | 1,067,110.84 |
| 13/06/2565 | 37.25 | 37.25 | 36.50 | 36.50 | -1.00 | -2.67 | 69,989,097 | 2,573,294.72 |
| 10/06/2565 | 37.50 | 37.75 | 37.25 | 37.50 | -0.25 | -0.66 | 39,595,635 | 1,485,721.13 |
| 09/06/2565 | 38.00 | 38.25 | 37.50 | 37.75 | -0.25 | -0.66 | 36,020,621 | 1,362,202.40 |
| 08/06/2565 | 38.25 | 38.25 | 37.75 | 38.00 | 0.00 | 0.00 | 32,487,847 | 1,234,390.71 |
| 07/06/2565 | 38.25 | 38.25 | 37.75 | 38.00 | -0.25 | -0.65 | 34,961,488 | 1,329,967.91 |
| 06/06/2565 | 38.00 | 38.50 | 38.00 | 38.25 | +0.25 | +0.66 | 38,447,732 | 1,470,964.29 |
| 02/06/2565 | 37.75 | 38.25 | 37.75 | 38.00 | -0.25 | -0.65 | 30,233,253 | 1,148,865.75 |
| 01/06/2565 | 38.00 | 38.50 | 38.00 | 38.25 | 0.00 | 0.00 | 52,398,544 | 2,003,833.75 |
| 31/05/2565 | 38.00 | 38.25 | 37.50 | 38.25 | +0.25 | +0.66 | 82,922,270 | 3,156,832.46 |
| 30/05/2565 | 37.75 | 38.00 | 37.50 | 38.00 | +0.50 | +1.33 | 61,184,475 | 2,309,416.44 |
| 27/05/2565 | 37.25 | 37.50 | 37.00 | 37.50 | +0.50 | +1.35 | 36,302,450 | 1,355,252.39 |
| 26/05/2565 | 37.00 | 37.25 | 36.75 | 37.00 | +0.25 | +0.68 | 32,516,466 | 1,203,688.57 |
| 25/05/2565 | 37.00 | 37.25 | 36.75 | 36.75 | -0.25 | -0.68 | 34,045,627 | 1,257,890.41 |
| 24/05/2565 | 37.25 | 37.50 | 36.75 | 37.00 | -0.50 | -1.33 | 60,318,123 | 2,241,678.36 |
| 23/05/2565 | 36.75 | 37.75 | 36.75 | 37.50 | +0.75 | +2.04 | 62,488,051 | 2,336,656.01 |
| 20/05/2565 | 36.50 | 37.00 | 36.50 | 36.75 | +0.50 | +1.38 | 31,186,056 | 1,146,001.39 |
| 19/05/2565 | 36.25 | 36.50 | 36.25 | 36.25 | -0.50 | -1.36 | 33,748,877 | 1,225,174.47 |
| 18/05/2565 | 37.00 | 37.25 | 36.75 | 36.75 | -0.25 | -0.68 | 53,079,578 | 1,958,680.08 |
| 17/05/2565 | 36.50 | 37.00 | 36.25 | 37.00 | +0.75 | +2.07 | 79,269,847 | 2,903,483.40 |
| 13/05/2565 | 37.00 | 37.00 | 36.25 | 36.25 | -0.25 | -0.68 | 39,852,282 | 1,456,823.99 |
| 12/05/2565 | 36.75 | 37.00 | 36.25 | 36.50 | -0.25 | -0.68 | 68,390,333 | 2,498,079.98 |
| 11/05/2565 | 37.00 | 37.25 | 36.50 | 36.75 | -0.25 | -0.68 | 50,442,919 | 1,855,653.88 |
| 10/05/2565 | 37.00 | 37.25 | 36.75 | 37.00 | 0.00 | 0.00 | 85,775,516 | 3,172,509.89 |
| 09/05/2565 | 37.50 | 37.75 | 37.00 | 37.00 | -0.25 | -0.67 | 41,570,704 | 1,550,613.20 |
| 06/05/2565 | 37.25 | 37.50 | 37.25 | 37.25 | -0.25 | -0.67 | 30,455,568 | 1,137,670.31 |
| 05/05/2565 | 37.75 | 38.00 | 37.25 | 37.50 | +0.25 | +0.67 | 40,727,234 | 1,533,353.95 |
| 03/05/2565 | 37.50 | 37.75 | 37.00 | 37.25 | -0.25 | -0.67 | 32,137,843 | 1,198,761.43 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
