PERM 1 ( 0.00 0.00% )

บริษัท เพิ่มสินสตีลเวิคส์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น PERM ย้อนหลัง

แสดง ราคาหุ้น “ PERM “ ย้อนหลัง
บริษัท เพิ่มสินสตีลเวิคส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.790.830.780.79 0.00 0.001,240,3011,001
24-06-20200.830.830.790.79 -0.02 -2.471,956,5631,602
23-06-20200.810.850.780.81 0.02 2.532,925,2002,386
22-06-20200.770.840.770.79 0.02 2.602,848,5002,303
19-06-20200.780.790.770.77 0.00 0.00413,700322
18-06-20200.770.810.770.77 0.00 0.001,420,7001,119
17-06-20200.770.790.760.77 0.00 0.00699,100534
17-06-20200.770.790.760.77 0.00 0.00699,100534
16-06-20200.760.800.760.77 0.00 0.00541,805420
15-06-20200.840.850.750.77 -0.02 -2.53856,500663
12-06-20200.750.820.750.79 -0.01 -1.25676,400532
11-06-20200.740.830.740.80 0.05 6.671,630,8981,301
10-06-20200.730.750.730.75 0.02 2.74259,200192
09-06-20200.790.800.730.73 -0.05 -6.41850,000651
08-06-20200.790.810.770.78 0.00 0.001,252,800995
08-06-20200.790.810.770.78 0.00 0.001,252,800995
05-06-20200.800.800.770.78 0.00 0.00746,300583
04-06-20200.820.830.780.78 -0.01 -1.272,702,5002,153
03-06-20200.720.790.720.79 0.09 12.867,494,7055,723
02-06-20200.720.790.720.79 0.09 12.867,494,7055,723
01-06-20200.710.720.700.70 -0.01 -1.41877,900621
29-05-20200.700.720.690.71 0.01 1.43628,601445
28-05-20200.720.730.690.70 -0.01 -1.411,081,401768
27-05-20200.710.740.700.71 0.00 0.002,557,6001,838
26-05-20200.680.770.680.71 0.03 4.416,888,2014,999
25-05-20200.630.700.620.68 0.06 9.685,498,9003,689
22-05-20200.640.640.610.62 -0.02 -3.12811,400507
21-05-20200.630.650.630.64 0.02 3.23816,100518
20-05-20200.620.640.620.62 0.00 0.00437,500273
19-05-20200.630.640.620.62 0.00 0.00490,601311
18-05-20200.630.630.620.62 -0.01 -1.59272,500169
15-05-20200.630.640.610.63 -0.02 -3.081,422,402889
14-05-20200.630.660.630.65 0.03 4.842,235,0011,443
13-05-20200.620.640.620.62 0.00 0.00799,800500
12-05-20200.630.630.610.62 0.00 0.00733,400455
11-05-20200.630.640.610.62 0.02 3.331,248,100772
08-05-20200.570.630.570.60 0.03 5.263,470,0002,107
07-05-20200.600.600.570.57 -0.03 -5.001,776,0021,032
05-05-20200.620.620.600.60 -0.02 -3.231,744,1201,052
30-04-20200.640.640.620.62 -0.01 -1.592,755,4001,734
29-04-20200.630.650.620.63 0.01 1.615,707,0493,614
28-04-20200.660.670.620.62 -0.04 -6.062,294,6001,479
27-04-20200.750.750.640.66 -0.07 -9.5910,873,7017,586
24-04-20200.650.730.650.73 0.09 14.0612,200,7138,687
23-04-20200.610.660.610.64 0.03 4.926,601,0014,177
22-04-20200.620.630.600.61 -0.01 -1.611,673,9001,025
21-04-20200.600.630.590.62 0.02 3.331,779,5001,101
20-04-20200.580.610.580.60 0.03 5.26766,100452
17-04-20200.580.590.570.57 0.00 0.0077,40145
16-04-20200.600.600.570.57 -0.03 -5.001,203,100699
15-04-20200.620.620.590.60 0.00 0.00885,100533
14-04-20200.600.670.600.60 0.00 0.001,734,1001,072
13-04-20200.600.610.590.60 0.01 1.69199,727120
10-04-20200.600.600.580.59 0.01 1.7275,80045
09-04-20200.580.610.570.58 0.01 1.751,333,290785
08-04-20200.560.580.550.57 0.00 0.00262,000150
07-04-20200.580.580.570.57 0.01 1.7972,50041
03-04-20200.560.580.560.56 0.00 0.0052,20030
02-04-20200.570.580.560.56 0.00 0.00161,25092
01-04-20200.570.570.550.56 0.00 0.0062,80035
31-03-20200.570.580.550.56 0.01 1.82112,30064
30-03-20200.560.560.540.55 -0.01 -1.7919,20011
27-03-20200.560.570.540.56 0.00 0.00183,100101
26-03-20200.540.560.530.56 0.02 3.7027,60015
25-03-20200.520.550.520.54 0.03 5.88262,500142
24-03-20200.540.540.510.51 -0.01 -1.92321,900169
23-03-20200.570.580.510.52 -0.08 -13.33751,000397
20-03-20200.590.600.570.60 0.01 1.69385,400225
19-03-20200.570.590.560.59 -0.01 -1.67133,80077
18-03-20200.580.600.570.60 0.02 3.45121,40071
17-03-20200.550.580.540.58 -0.02 -3.33190,900109
16-03-20200.590.610.550.60 0.02 3.45319,250188
13-03-20200.580.610.530.58 0.00 0.00698,500390
12-03-20200.600.600.530.58 -0.04 -6.45891,200508
11-03-20200.600.630.600.62 0.01 1.64183,500112
10-03-20200.600.620.600.61 0.00 0.00293,400176
09-03-20200.600.640.590.61 -0.02 -3.17557,100335
06-03-20200.600.640.600.63 0.00 0.00382,800237
05-03-20200.610.640.600.63 0.02 3.28457,000280
04-03-20200.590.610.590.61 0.01 1.6717,00010
03-03-20200.610.630.590.60 0.01 1.69152,40092
02-03-20200.570.600.560.59 0.02 3.51816,801482
28-02-20200.560.590.540.57 -0.03 -5.00639,500359
27-02-20200.540.600.540.60 0.03 5.26614,401338
26-02-20200.620.630.560.57 -0.07 -10.94459,600265
25-02-20200.630.640.600.64 0.01 1.59548,100334
24-02-20200.640.650.600.63 -0.02 -3.08635,000402
21-02-20200.660.670.640.65 -0.02 -2.99412,401267
20-02-20200.660.670.650.67 0.00 0.00198,300131
19-02-20200.670.670.660.67 0.01 1.52317,600212
18-02-20200.670.740.660.66 -0.02 -2.945,678,0003,980
17-02-20200.680.680.650.68 -0.01 -1.45635,400424
14-02-20200.690.690.670.69 0.00 0.00333,200227
13-02-20200.690.690.680.69 0.00 0.0037,40026
12-02-20200.680.690.680.69 0.01 1.4759,30040
11-02-20200.680.680.670.68 -0.01 -1.45268,800183
07-02-20200.670.690.670.69 0.01 1.4735,40024
06-02-20200.670.680.660.68 0.01 1.49119,50080
05-02-20200.690.690.670.67 -0.02 -2.9085,10058
04-02-20200.680.690.670.69 0.01 1.47544,900371
03-02-20200.680.690.670.68 -0.01 -1.45185,400126
31-01-20200.700.700.670.69 0.02 2.9985,80058
30-01-20200.680.690.670.67 -0.03 -4.2989,90061
29-01-20200.690.710.680.70 0.00 0.00140,88098
28-01-20200.690.700.680.70 0.00 0.0058,70041
27-01-20200.720.720.680.70 -0.01 -1.41275,200188
24-01-20200.710.720.690.71 -0.01 -1.39107,30075
23-01-20200.700.720.690.72 0.03 4.3586,26761
22-01-20200.690.700.680.69 -0.01 -1.43105,30073
21-01-20200.710.710.680.70 -0.01 -1.41241,300169
20-01-20200.720.720.710.71 -0.01 -1.39378,900270
17-01-20200.720.750.710.72 0.00 0.001,397,3031,021
16-01-20200.710.750.710.72 0.00 0.00589,300423
15-01-20200.730.730.700.72 -0.01 -1.37121,10086
14-01-20200.710.740.710.73 0.01 1.39155,500113
13-01-20200.730.730.720.72 0.00 0.00109,10079
10-01-20200.730.730.710.72 0.00 0.00237,400169
09-01-20200.720.730.720.72 0.00 0.0071,70052
08-01-20200.710.720.700.72 -0.01 -1.3723,41317
07-01-20200.720.740.720.73 0.01 1.39209,600152
06-01-20200.730.730.720.72 -0.02 -2.70285,300206
03-01-20200.740.760.720.74 -0.01 -1.33897,137661
02-01-20200.740.750.740.75 0.01 1.3570,00152
30-12-20190.750.760.740.74 -0.02 -2.63428,800319
27-12-20190.770.770.720.76 0.01 1.33838,000626
26-12-20190.770.770.750.75 -0.02 -2.60170,700129
25-12-20190.760.770.760.77 0.00 0.0021,20016
24-12-20190.770.770.760.77 0.00 0.0083,20063
23-12-20190.770.770.770.77 0.00 0.00140,500108
20-12-20190.770.770.750.77 0.00 0.0077,80060
19-12-20190.770.770.770.77 0.01 1.327001
18-12-20190.760.770.760.76 0.00 0.0030,00023
17-12-20190.760.760.740.76 0.00 0.00146,500111
16-12-20190.760.770.750.76 0.00 0.00331,100251
13-12-20190.760.780.760.76 0.00 0.00188,800144
12-12-20190.760.810.750.76 -0.01 -1.30650,100509
11-12-20190.780.790.770.77 0.00 0.0033,90126
10-12-20190.760.770.760.77 -0.01 -1.2858,10044
09-12-20190.760.770.760.77 -0.01 -1.2858,10044
06-12-20190.780.790.760.78 0.01 1.3038,70030
05-12-20190.760.770.760.77 0.00 0.0075,00057
04-12-20190.760.770.760.77 0.00 0.0075,00057
03-12-20190.780.790.760.77 0.00 0.00185,600143
02-12-20190.760.770.760.77 0.01 1.32119,60192
29-11-20190.790.800.750.76 -0.03 -3.801,640,0001,266
28-11-20190.790.820.780.79 0.01 1.281,419,2001,138
27-11-20190.790.810.770.78 -0.02 -2.50525,800412
26-11-20190.830.830.760.80 0.03 3.90309,201245
25-11-20190.760.770.750.77 0.01 1.32158,111120
22-11-20190.750.780.750.76 0.01 1.33407,200308
21-11-20190.750.760.740.75 0.00 0.00545,000409
20-11-20190.810.820.740.75 -0.06 -7.412,367,3701,814
19-11-20190.800.880.800.81 -0.01 -1.223,361,5802,807
18-11-20190.810.830.800.82 0.01 1.23557,700454
15-11-20190.850.860.760.81 -0.18 -18.185,534,7004,453
14-11-20190.991.000.980.99 -0.01 -1.00134,200133
13-11-20191.001.010.991.00 0.00 0.0085,40085
12-11-20190.991.000.991.00 0.01 1.0187,10086
11-11-20191.011.010.980.99 -0.01 -1.00155,400153
08-11-20190.981.010.981.00 0.01 1.01270,600271
07-11-20190.981.000.980.99 0.01 1.02165,100162
06-11-20191.001.000.980.98 -0.01 -1.01114,850113
05-11-20190.991.000.980.99 0.02 2.0617,60018
04-11-20190.950.990.950.97 -0.01 -1.0262,70461
01-11-20191.011.020.960.98 -0.04 -3.921,601,1281,570
31-10-20191.021.031.001.02 -0.01 -0.97580,400586
30-10-20191.031.031.021.03 0.00 0.00315,500322
29-10-20191.031.051.021.03 -0.01 -0.96317,500328
28-10-20191.051.051.021.04 0.01 0.97482,700500
25-10-20191.031.081.031.03 0.00 0.002,774,2002,921
24-10-20191.041.041.021.03 -0.01 -0.96338,300348
23-10-20191.021.041.021.04 0.01 0.97400,609410
22-10-20191.021.041.021.04 0.01 0.97400,609410
21-10-20191.031.031.021.03 0.00 0.00215,700221
18-10-20191.031.051.021.03 0.00 0.00398,300411
17-10-20191.021.031.021.03 0.00 0.00368,600378
16-10-20191.001.061.001.03 0.03 3.001,528,8001,593
15-10-20191.011.011.001.00 -0.01 -0.99250,020252
11-10-20191.011.021.001.01 0.00 0.00150,000152
10-10-20191.011.021.001.01 0.00 0.0088,60089
09-10-20191.001.011.001.01 0.00 0.00207,700208

แสดง ราคาหุ้น PERM ย้อนหลัง บริษัท เพิ่มสินสตีลเวิคส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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