PSH 14 ( -0.70 -4.76% )

บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ PSH “ ย้อนหลัง

แสดง ราคาหุ้น “ PSH “ ย้อนหลัง
บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202014.7014.8014.0014.00 -0.70 -4.763,727,70653,634
25-02-202014.7014.9014.7014.70 0.00 0.002,016,66629,785
24-02-202014.9015.0014.7014.70 -0.30 -2.001,927,01028,625
21-02-202015.1015.2014.8015.00 0.20 1.354,631,99069,667
20-02-202014.8014.8014.6014.80 0.00 0.001,705,43425,121
19-02-202015.1015.1014.7014.80 -0.30 -1.991,324,56619,669
18-02-202015.1015.1014.9015.10 0.00 0.001,668,87025,054
17-02-202014.8015.1014.7015.10 0.40 2.721,787,77426,713
14-02-202014.7014.9014.7014.70 0.00 0.001,653,54324,484
13-02-202014.6014.8014.5014.70 0.10 0.681,098,33516,128
12-02-202014.4014.6014.4014.60 0.30 2.10699,35110,140
11-02-202014.7014.7014.3014.30 -0.30 -2.052,854,13141,145
07-02-202014.9015.0014.6014.60 -0.20 -1.351,469,21521,672
06-02-202014.8014.9014.7014.80 0.20 1.372,644,70139,129
05-02-202014.3014.8014.2014.60 0.50 3.555,456,49579,543
04-02-202014.1014.3014.0014.10 0.10 0.712,117,66629,906
03-02-202014.1014.2013.9014.00 -0.10 -0.712,463,14334,566
31-01-202014.1014.3013.8014.10 0.10 0.712,844,31939,926
30-01-202013.8014.1013.8014.00 0.20 1.453,352,22746,600
29-01-202014.0014.0013.8013.80 -0.10 -0.721,991,20327,718
28-01-202013.9014.1013.9013.90 -0.10 -0.711,750,28324,519
27-01-202014.3014.3013.9014.00 -0.30 -2.103,490,10049,094
24-01-202014.4014.6014.3014.30 -0.10 -0.691,144,51316,509
23-01-202014.6014.6014.1014.40 -0.20 -1.373,209,19345,924
22-01-202014.8015.0014.5014.60 -0.20 -1.353,702,40654,390
21-01-202015.3015.3014.8014.80 -0.50 -3.272,757,12541,385
20-01-202015.3015.4015.2015.30 0.20 1.322,022,64130,907
17-01-202015.1015.2015.1015.10 0.10 0.671,107,80316,803
16-01-202015.0015.2015.0015.00 -0.10 -0.661,417,88821,353
15-01-202015.3015.3015.1015.10 -0.20 -1.311,508,87422,862
14-01-202015.3015.6015.1015.30 0.10 0.665,043,44577,414
13-01-202015.2015.3015.1015.20 -0.10 -0.651,338,44620,363
10-01-202015.1015.3015.0015.30 0.30 2.002,000,46930,336
09-01-202015.0015.1014.9015.00 0.20 1.351,670,80825,030
08-01-202014.9014.9014.7014.80 -0.30 -1.992,227,63532,910
07-01-202014.9015.1014.8015.10 0.40 2.722,684,82540,066
06-01-202015.2015.3014.7014.70 -0.70 -4.552,201,89633,089
03-01-202015.5015.7015.3015.40 0.00 0.001,008,53215,650
02-01-202014.9015.5014.8015.40 0.60 4.052,124,67632,373
30-12-201914.8015.0014.8014.80 0.00 0.001,438,34521,414
27-12-201914.9015.1014.8014.80 -0.10 -0.67853,70312,728
26-12-201914.9015.2014.8014.90 0.10 0.682,185,96632,799
25-12-201914.8014.9014.7014.80 0.00 0.00737,40110,913
24-12-201914.7014.8014.6014.80 0.10 0.68683,24010,044
23-12-201914.6014.8014.5014.70 0.10 0.68810,21711,914
20-12-201914.9015.0014.6014.60 -0.40 -2.672,844,10541,817
19-12-201914.7015.0014.6015.00 0.40 2.74905,90013,415
18-12-201914.6014.8014.6014.60 0.00 0.001,598,44623,440
17-12-201915.0015.0014.5014.60 -0.40 -2.673,881,86957,153
16-12-201915.5015.6015.0015.00 -0.60 -3.854,478,12167,747
13-12-201915.5015.6015.3015.60 0.20 1.302,526,60439,221
12-12-201915.3015.4015.2015.40 0.10 0.651,130,99517,329
11-12-201915.2015.3015.1015.30 0.10 0.66654,3529,955
10-12-201915.3015.4015.1015.20 -0.10 -0.651,764,56526,908
09-12-201915.3015.4015.1015.20 -0.10 -0.651,764,56526,908
06-12-201915.3015.5015.2015.30 0.00 0.001,460,51222,410
05-12-201915.3015.3015.1015.30 0.10 0.66786,30411,955
04-12-201915.3015.3015.1015.30 0.10 0.66786,30411,955
03-12-201915.3015.4015.2015.20 -0.20 -1.301,489,06022,715
02-12-201915.6015.6015.1015.40 -0.10 -0.651,739,98726,682
29-11-201915.6015.6015.3015.50 0.00 0.001,007,75715,580
28-11-201915.6015.7015.5015.50 -0.20 -1.27715,40811,140
27-11-201915.7015.8015.6015.70 0.00 0.00693,82510,887
26-11-201915.6015.8015.5015.70 0.10 0.641,432,14622,454
25-11-201915.4015.6015.3015.60 0.30 1.96999,96715,505
22-11-201915.4015.4015.2015.30 0.00 0.00397,3426,085
21-11-201915.2015.4015.1015.30 0.10 0.661,182,87418,026
20-11-201915.4015.4015.2015.20 -0.20 -1.30532,0048,130
19-11-201915.4015.4015.2015.40 0.00 0.00725,21511,088
18-11-201915.2015.4015.0015.40 0.20 1.32637,0699,702
15-11-201915.3015.3014.9015.20 -0.10 -0.652,514,95637,928
14-11-201915.5015.5015.2015.30 -0.30 -1.922,618,45440,105
13-11-201915.7015.7015.5015.60 0.00 0.001,496,12123,372
12-11-201916.0016.0015.6015.60 -0.40 -2.502,003,33631,544
11-11-201916.1016.2015.9016.00 -0.10 -0.621,119,00117,948
08-11-201916.1016.2016.0016.10 0.00 0.001,182,31419,036
07-11-201915.9016.2015.8016.10 0.30 1.902,301,52336,871
06-11-201915.7016.0015.6015.80 0.20 1.282,412,65338,306
05-11-201915.8015.9015.5015.60 -0.20 -1.272,446,82838,360
04-11-201915.6015.9015.5015.80 0.20 1.281,431,64822,459
01-11-201915.8015.8015.5015.60 -0.20 -1.271,331,67820,811
31-10-201915.4015.8015.2015.80 0.40 2.602,040,37431,635
30-10-201915.4015.5015.2015.40 0.00 0.001,109,88617,063
29-10-201915.7015.8015.4015.40 -0.20 -1.281,756,66127,302
28-10-201915.9015.9015.5015.60 -0.30 -1.891,446,65222,661
25-10-201916.3016.3015.7015.90 -0.30 -1.852,079,82833,130
24-10-201916.5016.6016.1016.20 -0.10 -0.614,659,92376,330
23-10-201916.2016.5016.2016.30 0.20 1.241,310,60321,423
22-10-201916.2016.5016.2016.30 0.20 1.241,310,60321,423
21-10-201916.0016.3015.9016.10 0.10 0.622,507,87740,294
18-10-201916.4016.5016.0016.00 -0.50 -3.033,334,54053,895
17-10-201916.4016.5016.3016.50 0.10 0.611,024,03316,819
16-10-201916.4016.6016.4016.40 0.00 0.001,712,65628,203
15-10-201916.4016.4016.2016.40 0.10 0.611,586,34425,894
11-10-201916.5016.6016.3016.30 -0.20 -1.211,943,32231,989
10-10-201916.3016.5016.2016.50 0.20 1.232,933,64948,150
09-10-201916.3016.5016.1016.30 -0.10 -0.612,434,75339,734
08-10-201916.3016.6016.3016.40 0.10 0.611,693,49127,897
07-10-201916.1016.4016.1016.30 0.20 1.242,264,39936,888
04-10-201916.5016.6016.0016.10 -0.40 -2.424,670,58875,867
03-10-201916.6016.7016.4016.50 -0.20 -1.201,970,16432,577
02-10-201916.7016.7016.4016.70 0.00 0.003,151,57152,105
01-10-201916.8016.9016.6016.70 0.00 0.001,424,66323,832
30-09-201917.0017.0016.6016.70 -0.30 -1.766,167,005103,257
27-09-201917.0017.2016.9017.00 0.00 0.003,783,80164,594
26-09-201917.4017.5016.9017.00 -0.30 -1.734,721,37480,817
25-09-201917.0017.4017.0017.30 0.30 1.763,264,41056,095
24-09-201916.9017.4016.9017.00 0.10 0.593,964,69467,751
23-09-201917.4017.4016.8016.90 -0.40 -2.313,903,45066,627
20-09-201917.4017.6017.2017.30 0.00 0.003,442,59259,737
19-09-201917.8018.0017.3017.30 -0.50 -2.816,241,096109,862
18-09-201918.3018.6017.7017.80 -0.60 -3.264,908,96988,325
17-09-201919.3019.3018.3018.40 -0.90 -4.664,231,86378,938
16-09-201919.6019.6019.2019.30 -0.10 -0.521,066,84720,600
13-09-201919.4019.8019.3019.40 0.10 0.521,482,65428,879
12-09-201919.3019.5019.2019.30 0.10 0.52639,01212,352
11-09-201919.2019.5019.1019.20 0.00 0.002,209,88342,654
10-09-201919.3019.5019.2019.20 -0.10 -0.52899,00117,331
09-09-201919.5019.6019.2019.30 -0.20 -1.03909,46617,622
06-09-201919.5019.7019.4019.50 0.20 1.041,658,71832,376
05-09-201919.2019.5019.2019.30 0.10 0.522,510,58648,582
04-09-201918.9019.4018.8019.20 0.40 2.131,559,91029,780
03-09-201919.2019.2018.8018.80 -0.20 -1.051,161,53522,012
02-09-201919.4019.6018.9019.00 -0.40 -2.061,947,80637,177
30-08-201919.4019.4018.9019.40 -0.60 -3.002,978,12757,216
29-08-201918.7020.0018.5020.00 1.40 7.531,429,18827,616
28-08-201918.4018.8018.4018.60 0.10 0.541,179,65221,936
27-08-201918.7018.9018.3018.50 -0.20 -1.072,843,88552,864
26-08-201918.7018.8018.5018.70 -0.30 -1.584,028,42875,036
23-08-201919.3019.5019.0019.00 -1.20 -5.943,916,74475,085
22-08-201920.2020.3020.0020.20 0.10 0.503,758,50575,819
21-08-201920.1020.3020.0020.10 -0.10 -0.502,005,00140,387
20-08-201920.1020.2019.9020.20 0.20 1.002,065,18841,405
19-08-201920.4020.4019.9020.00 0.00 0.002,279,87145,721
16-08-201919.6020.0019.5020.00 0.70 3.635,415,348107,016
15-08-201919.5019.6018.7019.30 -0.20 -1.036,513,395124,140
14-08-201920.5020.9019.5019.50 -1.00 -4.885,910,506118,118
13-08-201921.4021.6020.0020.50 -1.40 -6.396,087,648126,453
09-08-201921.7021.9021.5021.90 0.20 0.921,986,33643,199
08-08-201921.8021.8021.4021.70 -0.10 -0.461,466,84131,714
07-08-201921.5021.8021.3021.80 0.40 1.873,896,39084,226
06-08-201921.1021.4021.0021.40 0.00 0.002,393,10550,671
05-08-201921.2021.4021.0021.40 0.30 1.423,037,73364,553
02-08-201921.2021.2020.5021.10 -0.30 -1.403,057,17964,244
01-08-201921.9021.9021.4021.40 -0.60 -2.731,585,99734,231
31-07-201921.6022.0021.6022.00 0.20 0.921,882,26341,140
30-07-201921.9022.0021.7021.80 -0.20 -0.911,956,46542,716
26-07-201922.2022.4021.9022.00 -0.30 -1.352,405,94753,196
25-07-201922.4022.6022.3022.30 0.00 0.002,003,80244,961
24-07-201922.5022.5022.2022.30 -0.30 -1.331,981,14444,219
23-07-201922.5022.6022.4022.60 0.20 0.892,878,41964,779
22-07-201922.4022.5022.2022.40 -0.10 -0.443,342,43474,722
19-07-201922.4022.5022.2022.50 0.20 0.904,965,690111,200
18-07-201922.2022.3022.1022.30 0.00 0.002,402,70153,428
17-07-201922.2022.3021.9022.30 0.20 0.905,514,547122,288
15-07-201921.9022.2021.9022.10 0.10 0.451,996,06844,054
12-07-201922.1022.1021.8022.00 -0.10 -0.451,572,94034,578
11-07-201922.0022.1021.9022.10 0.30 1.382,893,97863,794
10-07-201921.9021.9021.7021.80 0.10 0.461,168,25325,517
09-07-201921.9022.0021.7021.70 -0.20 -0.913,102,81567,939
08-07-201921.5022.2021.4021.90 0.30 1.3913,690,959298,526
05-07-201921.2021.6021.2021.60 0.40 1.893,168,73567,756
04-07-201921.5021.6021.0021.20 -0.30 -1.403,515,36174,841
03-07-201921.4021.5021.3021.50 0.20 0.941,927,60741,346
02-07-201921.3021.4021.3021.30 0.00 0.001,310,02327,966
01-07-201921.5021.5021.3021.30 0.00 0.002,616,88256,012
28-06-201921.1021.4021.1021.30 0.20 0.952,227,04147,482
27-06-201921.2021.3021.1021.10 -0.10 -0.47792,36916,788
26-06-201921.1021.3021.1021.20 0.10 0.47820,50917,379
25-06-201921.0021.2020.9021.10 0.10 0.482,287,63748,212
24-06-201920.8021.1020.8021.00 0.20 0.962,351,50149,211
21-06-201920.9021.1020.7020.80 0.00 0.002,754,80457,431
20-06-201921.0021.1020.8020.80 -0.30 -1.422,200,89646,047
19-06-201920.7021.2020.7021.10 0.50 2.433,926,43282,418
18-06-201920.6020.7020.5020.60 0.10 0.493,435,00270,879
17-06-201921.0021.3020.5020.50 -0.80 -3.765,589,942116,179
14-06-201921.6021.7021.3021.30 -0.30 -1.392,178,55646,738
13-06-201921.6021.6021.3021.60 0.00 0.003,845,60682,644
12-06-201921.3021.6021.3021.60 0.10 0.472,815,62560,562
11-06-201921.4021.5021.2021.50 0.20 0.943,333,81071,398
10-06-201920.9021.4020.9021.30 0.50 2.403,743,12379,374

แสดง ราคาหุ้น “ PSH “ ย้อนหลัง บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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