PSL 4 ( 0.04 1.03% )

บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ PSL “ ย้อนหลัง

แสดง ราคาหุ้น “ PSL “ ย้อนหลัง
บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20203.924.103.903.94 0.04 1.0325,960,403103,625
25-05-20203.984.043.823.90 -0.04 -1.0213,040,21751,065
22-05-20203.924.003.803.94 0.02 0.5115,716,38761,237
21-05-20204.184.183.883.92 -0.16 -3.9226,766,309107,474
20-05-20204.004.283.944.08 0.14 3.5565,173,472268,325
19-05-20203.603.943.503.94 0.50 14.5362,223,057234,014
18-05-20203.323.523.303.44 0.16 4.8843,821,706149,597
15-05-20203.303.343.223.28 0.00 0.0019,339,89063,300
14-05-20203.343.403.243.28 -0.06 -1.8022,422,61974,243
13-05-20203.103.463.103.34 0.18 5.7042,345,768141,606
12-05-20203.063.203.043.16 0.10 3.2715,753,34149,658
11-05-20203.203.223.063.06 -0.14 -4.3814,618,49745,822
08-05-20203.043.282.883.20 0.22 7.3845,176,112142,396
07-05-20203.083.102.842.98 -0.30 -9.1546,166,218136,063
05-05-20203.743.743.283.28 -0.56 -14.5843,590,784150,291
30-04-20203.943.963.803.84 -0.06 -1.547,946,59330,692
29-04-20203.744.003.743.90 0.16 4.2816,234,14863,096
28-04-20203.803.823.723.74 -0.04 -1.066,544,06024,689
27-04-20203.843.883.703.78 0.00 0.005,245,40019,959
24-04-20203.563.903.563.78 -0.20 -5.0317,573,41065,872
23-04-20204.044.063.963.98 -0.02 -0.506,730,60026,947
22-04-20204.064.103.804.00 0.02 0.5020,895,32283,050
21-04-20204.004.083.963.98 -0.10 -2.4510,549,90042,365
20-04-20204.024.143.984.08 0.12 3.0310,302,74441,814
17-04-20204.004.043.903.96 0.12 3.125,736,70122,719
16-04-20204.224.303.843.84 -0.36 -8.5715,991,08264,805
15-04-20204.504.544.164.20 -0.18 -4.1127,605,636121,814
14-04-20203.944.383.944.38 0.50 12.8916,537,59969,263
13-04-20203.883.883.823.88 0.00 0.002,090,2508,087
10-04-20203.923.923.823.88 0.04 1.044,442,41117,159
09-04-20203.943.983.663.84 0.24 6.6714,484,29756,124
08-04-20203.403.743.363.60 0.16 4.6511,018,77939,115
07-04-20203.123.463.123.44 0.40 13.1618,693,46560,981
03-04-20203.023.062.883.04 0.08 2.7016,345,63748,725
02-04-20203.003.042.842.96 0.08 2.7827,093,62879,312
01-04-20202.662.902.622.88 0.34 13.3939,007,642109,440
31-03-20202.462.582.422.54 0.12 4.9611,573,40228,798
30-03-20202.522.562.382.42 -0.20 -7.638,117,85219,813
27-03-20202.722.742.622.62 -0.02 -0.768,246,77821,961
26-03-20202.502.762.462.64 0.08 3.128,367,23722,034
25-03-20202.602.622.442.56 0.08 3.238,414,90021,131
24-03-20203.023.102.442.48 -0.38 -13.2914,637,77037,833
23-03-20203.103.162.842.86 -0.48 -14.375,661,87416,700
20-03-20203.223.403.143.34 0.22 7.057,537,62024,590
19-03-20202.803.142.763.12 0.12 4.006,817,30019,748
18-03-20203.263.302.843.00 -0.14 -4.4610,341,09731,268
17-03-20203.723.883.143.14 -0.62 -16.497,017,18424,114
16-03-20204.024.063.743.76 -0.40 -9.623,256,23112,624
13-03-20203.644.343.504.16 0.04 0.974,758,32018,643
12-03-20204.324.424.124.12 -0.48 -10.436,969,06229,567
11-03-20204.564.964.484.60 0.10 2.2215,265,36171,577
10-03-20204.564.644.424.50 -0.06 -1.3210,670,51048,449
09-03-20204.644.684.464.56 -0.18 -3.8011,301,59451,630
06-03-20204.664.864.624.74 0.06 1.289,445,65645,191
05-03-20204.604.744.604.68 0.18 4.005,206,06624,353
04-03-20204.364.724.344.50 0.10 2.279,996,55945,966
03-03-20204.304.484.264.40 0.24 5.776,244,90027,158
02-03-20204.704.704.164.16 -0.46 -9.9612,255,14152,901
28-02-20204.484.764.404.62 -0.12 -2.535,359,92624,865
27-02-20204.744.804.024.74 0.00 0.0015,789,93570,774
26-02-20204.944.944.584.74 -0.22 -4.447,661,25036,338
25-02-20205.105.154.884.96 -0.09 -1.788,708,01843,314
24-02-20205.405.405.005.05 -0.55 -9.827,425,20338,408
21-02-20205.655.705.505.60 -0.15 -2.613,892,70121,722
20-02-20205.555.755.455.75 0.25 4.558,197,98846,355
19-02-20205.655.805.505.50 -0.10 -1.796,607,69037,127
18-02-20205.405.655.405.60 0.20 3.706,328,78335,132
17-02-20205.305.455.305.40 0.00 0.002,882,50915,521
14-02-20205.305.655.255.40 0.15 2.8616,690,76491,109
13-02-20205.255.255.155.25 0.10 1.943,811,70619,872
12-02-20205.005.204.945.15 0.41 8.6525,812,303130,487
11-02-20205.605.654.724.74 -0.86 -15.3629,444,792148,485
07-02-20205.555.655.505.60 0.15 2.758,367,78046,657
06-02-20205.505.705.455.45 0.00 0.008,528,17147,122
05-02-20205.705.755.405.45 -0.20 -3.545,518,20930,469
04-02-20205.505.805.405.65 0.15 2.734,294,50024,147
03-02-20205.605.605.505.50 -0.25 -4.354,452,30124,614
31-01-20206.006.055.755.75 -0.35 -5.745,596,30232,866
30-01-20206.406.406.106.10 -0.30 -4.694,307,79026,830
29-01-20206.606.706.406.40 -0.20 -3.035,365,01534,949
28-01-20206.406.956.406.60 0.05 0.766,322,10042,300
27-01-20206.807.006.506.55 -0.35 -5.074,409,10029,190
24-01-20206.757.006.706.90 0.20 2.998,298,30256,989
23-01-20206.656.706.406.70 0.00 0.004,332,30228,476
22-01-20206.857.056.656.70 -0.20 -2.901,514,61010,314
21-01-20207.007.056.906.90 -0.05 -0.721,493,93310,387
20-01-20207.157.206.906.95 -0.20 -2.801,820,10012,796
17-01-20207.107.307.107.15 0.10 1.424,334,32331,288
16-01-20206.907.156.907.05 0.15 2.172,049,20714,423
15-01-20206.907.006.806.90 0.00 0.001,012,4136,987
14-01-20207.107.206.906.90 -0.10 -1.432,812,90619,915
13-01-20206.757.006.707.00 0.30 4.484,513,78230,962
10-01-20206.806.806.656.70 -0.05 -0.741,615,35110,824
09-01-20206.756.906.356.75 0.15 2.277,467,92749,403
08-01-20206.606.756.456.60 -0.25 -3.654,123,84327,108
07-01-20207.057.206.756.85 -0.25 -3.524,515,31231,045
06-01-20207.407.457.107.10 -0.40 -5.332,658,30819,393
03-01-20207.607.757.507.50 -0.10 -1.321,214,9309,243
02-01-20207.607.907.557.60 0.00 0.005,685,20243,846
30-12-20197.707.757.507.60 0.00 0.00348,5002,647
27-12-20197.507.707.507.60 0.10 1.331,988,67515,181
26-12-20197.407.557.407.50 0.10 1.351,212,3789,058
25-12-20197.557.557.407.40 -0.15 -1.99607,9834,532
24-12-20197.507.807.507.55 0.00 0.005,135,54539,224
23-12-20197.457.657.457.55 0.10 1.343,017,70022,844
20-12-20197.457.507.407.45 0.00 0.001,651,30012,282
19-12-20197.357.507.307.45 0.05 0.68602,9074,458
18-12-20197.307.457.257.40 0.05 0.681,869,55013,760
17-12-20197.307.407.307.35 0.00 0.001,325,0009,729
16-12-20197.507.507.307.35 -0.15 -2.002,401,31017,711
13-12-20197.557.607.407.50 -0.05 -0.663,515,00126,284
12-12-20197.207.557.207.55 0.40 5.596,689,68949,988
11-12-20197.157.307.057.15 0.00 0.001,635,51511,648
10-12-20197.357.407.157.15 -0.10 -1.381,329,9279,703
09-12-20197.357.407.157.15 -0.10 -1.381,329,9279,703
06-12-20197.407.457.257.25 -0.20 -2.682,157,01615,783
05-12-20197.457.557.407.45 -0.05 -0.671,139,1328,509
04-12-20197.457.557.407.45 -0.05 -0.671,139,1328,509
03-12-20197.407.507.357.50 0.15 2.041,377,10010,270
02-12-20197.357.557.357.35 0.05 0.682,007,40014,936
29-11-20197.357.357.207.30 -0.05 -0.681,849,72413,441
28-11-20197.507.607.307.35 -0.15 -2.005,249,16739,225
27-11-20197.657.657.457.50 -0.05 -0.662,075,62015,604
26-11-20197.657.657.457.55 -0.10 -1.312,574,24019,443
25-11-20197.307.657.307.65 0.45 6.258,326,30961,941
22-11-20197.007.307.007.20 0.20 2.863,734,02326,819
21-11-20197.007.056.957.00 -0.05 -0.711,432,20010,003
20-11-20197.107.157.007.05 -0.15 -2.081,994,56614,145
19-11-20197.007.206.907.20 0.25 3.603,268,73923,100
18-11-20196.806.956.756.95 0.10 1.462,178,40214,930
15-11-20196.856.856.656.85 0.05 0.743,659,24824,704
14-11-20197.307.356.706.80 -0.50 -6.8510,131,31169,822
13-11-20197.157.407.157.30 0.15 2.107,557,33655,302
12-11-20197.207.257.107.15 -0.05 -0.693,896,98427,977
11-11-20197.357.407.157.20 -0.20 -2.705,805,27742,128
08-11-20197.958.007.407.40 -1.05 -12.4329,895,797230,130
07-11-20198.458.558.308.45 -0.20 -2.3110,182,94585,794
06-11-20198.558.708.458.65 0.15 1.763,211,54527,604
05-11-20198.658.808.408.50 -0.20 -2.305,761,20049,517
04-11-20198.408.708.408.70 0.35 4.195,047,88143,338
01-11-20198.408.408.308.35 -0.10 -1.182,172,43018,182
31-10-20198.458.508.358.45 0.00 0.004,225,80035,522
30-10-20198.508.558.358.45 -0.10 -1.174,446,20437,398
29-10-20198.558.658.458.55 0.00 0.002,451,19320,962
28-10-20198.258.608.208.55 0.25 3.016,273,13052,891
25-10-20198.658.758.308.30 -0.25 -2.925,979,43850,877
24-10-20198.958.958.508.55 -0.50 -5.529,905,12885,769
23-10-20199.009.108.959.05 0.05 0.561,934,96117,467
22-10-20199.009.108.959.05 0.05 0.561,934,96117,467
21-10-20198.909.058.859.00 0.05 0.562,214,75819,872
18-10-20199.159.308.808.95 -0.05 -0.5611,322,710102,362
17-10-20198.809.108.809.00 0.30 3.459,557,50085,759
16-10-20198.558.758.558.70 0.15 1.755,597,72648,313
15-10-20198.858.858.508.55 -0.30 -3.395,277,80145,514
11-10-20198.858.958.808.85 0.10 1.144,469,66539,647
10-10-20198.758.908.708.75 0.10 1.1613,437,591118,197
09-10-20198.508.708.508.65 0.20 2.375,477,70047,071
08-10-20198.508.558.408.45 -0.05 -0.595,561,92646,951
07-10-20198.208.508.208.50 0.35 4.293,872,90032,335
04-10-20198.558.558.108.15 -0.45 -5.237,664,07363,521
03-10-20198.508.708.508.60 0.05 0.584,899,72242,019
02-10-20198.458.608.408.55 0.05 0.594,945,02142,167
01-10-20198.608.658.508.50 -0.10 -1.163,230,70527,686
30-09-20198.808.808.408.60 -0.30 -3.3717,338,900149,019
27-09-20198.859.008.758.90 0.00 0.007,295,80064,943
26-09-20199.059.108.908.90 -0.30 -3.265,802,55052,101
25-09-20199.209.259.059.20 0.05 0.557,288,15966,948
24-09-20198.709.208.709.15 0.50 5.7810,065,72090,804
23-09-20198.708.808.608.65 -0.15 -1.704,374,68538,098
20-09-20198.708.958.658.80 -0.15 -1.6814,896,000130,470
19-09-20199.109.208.958.95 -0.15 -1.658,528,46777,295
18-09-20199.059.108.909.10 0.05 0.558,436,18875,850
17-09-20199.259.409.009.05 -0.20 -2.168,693,64079,951
16-09-20198.959.308.959.25 0.20 2.2116,802,115154,028
13-09-20198.509.108.509.05 0.55 6.4719,248,611170,726
12-09-20198.508.658.408.50 -0.05 -0.586,967,55759,429
11-09-20198.358.608.308.55 0.25 3.019,302,60178,855
10-09-20198.508.608.308.30 -0.20 -2.358,946,65575,258
09-09-20198.658.758.458.50 -0.25 -2.868,724,29874,953
06-09-20198.808.908.708.75 -0.20 -2.237,344,22664,583
05-09-20199.309.308.808.95 -0.35 -3.7613,065,001117,832

แสดง ราคาหุ้น “ PSL “ ย้อนหลัง บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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