-->

PSH 17 ( -0.30 -1.76% )

บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ PSH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201921.0021.1020.8020.80 0.00 0.001,812,67737,983
06-06-201921.0021.0020.6020.80 -0.20 -0.951,952,78940,714
05-06-201921.0021.1020.8021.00 0.00 0.002,323,35548,677
04-06-201920.4021.0020.3021.00 0.80 3.966,295,931130,606
31-05-201920.2020.4020.1020.20 0.00 0.001,417,87528,779
30-05-201920.1020.3019.9020.20 0.10 0.501,803,21436,319
29-05-201920.3020.4020.0020.10 -0.10 -0.502,786,51356,244
28-05-201920.6020.8020.2020.20 -0.40 -1.9412,880,836262,938
27-05-201920.5020.6020.3020.60 0.30 1.484,155,85085,199
24-05-201920.2020.4020.0020.30 0.10 0.502,292,20846,343
23-05-201920.1020.5020.0020.20 -0.10 -0.493,102,83062,876
22-05-201919.9020.5019.8020.30 0.60 3.056,338,591128,183
21-05-201919.5019.9019.3019.70 0.30 1.555,483,303108,029
17-05-201919.2019.5019.2019.40 0.30 1.572,189,13042,459
16-05-201919.3019.5019.0019.10 -0.20 -1.043,787,01672,568
15-05-201919.1019.6019.1019.30 0.30 1.583,979,38677,092
14-05-201918.8019.2018.7019.00 0.20 1.064,184,93979,387
13-05-201918.5018.9018.5018.80 0.30 1.622,003,70737,495
10-05-201918.6018.8018.4018.50 -0.20 -1.071,800,00933,386
09-05-201918.7018.8018.5018.70 0.00 0.001,221,11122,789
08-05-201918.8018.9018.6018.70 -0.10 -0.531,765,50033,089
07-05-201918.7019.0018.7018.80 0.00 0.001,182,06722,295
06-05-201918.9018.9018.7018.80 0.00 0.001,356,79225,498
03-05-201918.9018.9018.7018.80 0.00 0.001,356,79225,498
02-05-201919.0019.0018.6018.80 0.00 0.003,489,42565,628
30-04-201918.9019.0018.7018.80 0.00 0.003,122,63658,877
29-04-201918.6018.9018.6018.80 0.20 1.081,319,41124,815
26-04-201919.0019.1018.6018.60 -0.30 -1.592,972,10756,166
25-04-201918.6018.9018.6018.90 0.40 2.161,177,80822,136
24-04-201919.0019.0018.5018.50 -0.50 -2.631,837,50834,378
23-04-201919.2019.2018.9019.00 -0.20 -1.042,589,60249,121
22-04-201919.0019.4019.0019.20 0.40 2.138,326,781159,732
19-04-201918.8018.9018.7018.80 -0.20 -1.052,429,10145,656
18-04-201918.9019.1018.9019.00 0.30 1.606,660,166126,409
17-04-201918.4018.8018.3018.70 0.40 2.195,829,928108,904
12-04-201918.1018.4018.0018.30 0.20 1.101,148,32020,926
11-04-201918.2018.3018.0018.10 -0.10 -0.55488,5998,863
10-04-201918.1018.2018.0018.20 0.20 1.11885,76016,055
09-04-201917.8018.2017.7018.00 0.20 1.121,456,62326,176
05-04-201917.9017.9017.8017.80 0.00 0.00551,5599,849
04-04-201918.0018.0017.8017.80 -0.20 -1.11606,26110,823
03-04-201918.0018.0017.9018.00 0.10 0.56266,4624,785
02-04-201918.1018.1017.9017.90 -0.10 -0.56439,8797,912
01-04-201918.0018.2018.0018.00 0.00 0.00808,15614,597
29-03-201918.0018.1017.9018.00 0.00 0.00543,9369,800
28-03-201917.9018.0017.8018.00 0.10 0.56404,0567,245
27-03-201918.0018.0017.9017.90 -0.10 -0.56194,4773,485
26-03-201917.8018.0017.8018.00 0.20 1.12312,7975,595
25-03-201918.0018.0017.8017.80 -0.20 -1.11244,7344,374
22-03-201917.9018.0017.8018.00 0.00 0.00451,0318,088
21-03-201917.9018.0017.7018.00 0.20 1.121,176,48220,933
20-03-201917.7018.0017.7017.80 -0.10 -0.56859,27915,330
19-03-201917.7017.9017.7017.90 0.20 1.13366,5856,518
18-03-201918.0018.0017.7017.70 -0.30 -1.67808,10714,390
15-03-201918.0018.0017.8018.00 0.00 0.001,009,44518,087
14-03-201917.8018.0017.8018.00 0.20 1.121,009,62818,098
13-03-201918.0018.0017.8017.80 -0.10 -0.561,004,09517,931
12-03-201918.1018.1017.9017.90 -0.10 -0.56640,45011,511
11-03-201918.0018.2017.9018.00 -1.20 -6.252,984,60153,841
08-03-201919.1019.3019.0019.20 0.10 0.524,209,13980,626
07-03-201919.1019.2019.0019.10 0.10 0.531,652,78531,571
06-03-201919.0019.1018.9019.00 -0.10 -0.52906,26717,245
05-03-201919.0019.1018.8019.10 0.20 1.061,933,83136,642
04-03-201918.9019.1018.8018.90 -0.10 -0.531,388,58526,278
01-03-201919.2019.2019.0019.00 -0.20 -1.041,221,73223,278
28-02-201919.2019.3019.0019.20 0.00 0.00987,40218,906
27-02-201919.1019.3019.1019.20 0.20 1.05823,42815,810
26-02-201919.2019.3019.0019.00 -0.20 -1.041,507,23428,808
25-02-201918.9019.2018.8019.20 0.50 2.672,520,98447,985
22-02-201918.6018.8018.5018.70 0.60 3.313,572,08566,582
21-02-201918.2018.2018.0018.10 0.00 0.00422,4517,645
20-02-201918.0018.1017.9018.10 0.20 1.121,163,18120,961
18-02-201917.9018.1017.9017.90 0.10 0.56919,44716,539
15-02-201918.1018.2017.8017.80 -0.20 -1.111,154,93320,722
14-02-201918.1018.2018.0018.00 0.00 0.00382,3216,916
13-02-201918.0018.2018.0018.00 0.10 0.56535,6009,679
12-02-201917.9018.0017.8017.90 0.10 0.56267,3194,787
11-02-201917.8018.0017.7017.80 -0.10 -0.56946,97716,890
08-02-201918.0018.1017.7017.90 -0.20 -1.101,349,90724,244
07-02-201918.2018.3018.0018.10 -0.20 -1.091,135,82620,486
06-02-201918.1018.3018.1018.30 0.20 1.10389,5597,103
05-02-201918.3018.3018.1018.10 -0.10 -0.55433,8017,879
04-02-201918.2018.4018.1018.20 0.10 0.55796,05714,521
01-02-201917.9018.1017.8018.10 0.30 1.69942,81116,973
31-01-201917.6018.0017.6017.80 0.30 1.711,441,89225,720
30-01-201917.6017.7017.5017.50 -0.10 -0.571,188,23520,854
29-01-201917.5017.6017.5017.60 0.10 0.57525,9569,218
28-01-201917.6017.8017.5017.50 -0.10 -0.571,635,81228,896
25-01-201917.5017.7017.5017.60 0.20 1.151,140,91120,039
24-01-201917.4017.5017.3017.40 0.10 0.582,619,93445,646
23-01-201917.1017.6016.9017.30 0.30 1.766,426,344110,640
22-01-201916.9017.1016.8017.00 0.20 1.191,445,05524,528
21-01-201916.8016.9016.7016.80 0.10 0.60544,0169,151
18-01-201916.7016.9016.7016.80 0.10 0.60359,7016,035
17-01-201916.7016.9016.6016.70 0.00 0.001,003,30016,767
16-01-201916.7016.8016.6016.70 0.00 0.00411,0016,871
15-01-201916.7016.8016.6016.70 0.10 0.60454,9007,605
14-01-201916.9017.0016.6016.60 -0.30 -1.781,403,35123,493
11-01-201916.8017.1016.8016.90 0.20 1.201,430,81024,252
10-01-201916.8016.9016.7016.70 0.00 0.001,898,56731,837
09-01-201916.8017.2016.8017.00 0.20 1.19927,11715,790
08-01-201916.8016.9016.7016.80 0.10 0.601,172,60019,674
07-01-201917.0017.1016.7016.70 -0.10 -0.602,635,56844,383

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

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