-->

PSL 9 ( 0.10 1.14% )

บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ PSL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20199.309.459.109.30 0.00 0.0011,891,218110,525
03-09-20199.059.409.059.30 0.35 3.9121,829,794201,983
02-09-20199.109.208.958.95 0.05 0.5610,645,62896,478
30-08-20198.858.908.658.90 0.15 1.7113,688,928120,375
29-08-20198.508.958.508.75 0.35 4.1721,877,033190,842
28-08-20198.258.508.258.40 0.25 3.0710,981,78791,950
27-08-20197.958.207.908.15 0.25 3.169,712,29178,640
26-08-20197.958.007.857.90 -0.25 -3.076,259,70249,621
23-08-20198.008.208.008.15 0.25 3.1611,185,56591,004
22-08-20197.807.957.807.90 0.05 0.642,666,21420,983
21-08-20197.607.857.607.85 0.30 3.974,448,83534,386
20-08-20197.807.857.557.55 -0.35 -4.438,243,78263,073
19-08-20198.108.107.857.90 -0.05 -0.6311,503,90191,673
16-08-20197.658.007.607.95 0.45 6.0011,455,44889,302
15-08-20197.457.657.407.50 -0.05 -0.6612,302,34092,431
14-08-20197.507.607.407.55 0.30 4.1410,980,91982,355
13-08-20197.207.357.157.25 0.05 0.699,280,01067,350
09-08-20197.207.357.107.20 0.10 1.416,228,65245,203
08-08-20197.057.207.057.10 0.05 0.713,500,53524,867
07-08-20197.607.607.007.05 -0.60 -7.8420,299,160146,083
06-08-20197.507.707.457.65 0.00 0.007,315,25155,504
05-08-20197.607.807.607.65 -0.05 -0.654,946,24937,908
02-08-20197.807.907.507.70 -0.45 -5.5217,695,462136,588
01-08-20198.508.508.108.15 -0.40 -4.6810,569,96087,668
31-07-20198.458.658.358.55 0.00 0.003,042,90225,945
30-07-20198.658.708.508.55 -0.05 -0.585,899,55350,651
26-07-20198.808.908.558.60 -0.35 -3.9113,758,938119,386
25-07-20199.109.108.808.95 -0.45 -4.7924,892,213223,045
24-07-20199.359.559.259.40 0.00 0.0010,965,000103,329
23-07-20199.559.659.309.40 -0.10 -1.0511,997,825113,193
22-07-20199.609.709.409.50 -0.10 -1.0411,486,323109,574
19-07-20199.159.659.159.60 0.60 6.6722,516,420212,369
18-07-20199.309.408.959.00 -0.20 -2.1721,639,212197,870
17-07-20199.209.359.109.20 0.30 3.3726,051,316240,114
15-07-20198.859.258.858.90 0.15 1.7128,019,741253,241
12-07-20198.758.858.708.75 0.15 1.7414,455,273126,617
11-07-20198.708.758.458.60 -0.05 -0.5819,338,287166,128
10-07-20198.608.758.558.65 0.20 2.3712,856,477111,234
09-07-20198.858.908.458.45 -0.55 -6.1119,249,493166,171
08-07-20199.009.058.859.00 -0.05 -0.5516,194,009145,320
05-07-20198.859.158.809.05 0.40 4.6231,227,604280,679
04-07-20198.858.908.458.65 -0.10 -1.1419,733,310171,365
03-07-20198.408.858.308.75 0.50 6.0626,338,866225,979
02-07-20198.408.408.208.25 -0.10 -1.206,545,79654,315
01-07-20198.408.508.308.35 0.25 3.0917,811,855149,246
28-06-20198.158.308.108.10 0.05 0.6213,925,317114,300
27-06-20197.958.057.808.05 0.20 2.5510,200,11681,321
26-06-20197.908.057.857.85 -0.05 -0.634,806,87138,114
25-06-20197.707.907.707.90 0.20 2.606,880,01853,802
24-06-20197.707.857.607.70 0.15 1.999,931,02276,729
21-06-20197.807.857.557.55 -0.25 -3.216,756,20251,740
20-06-20197.907.957.807.80 0.05 0.658,183,75064,470
19-06-20197.457.757.457.75 0.45 6.1615,725,811120,466
18-06-20197.407.507.207.30 -0.10 -1.355,580,46140,765
17-06-20197.557.557.407.40 -0.10 -1.331,233,5729,199
14-06-20197.457.607.407.50 0.05 0.674,005,84530,126
13-06-20197.507.507.357.45 -0.05 -0.673,224,69724,015
12-06-20197.507.607.457.50 -0.10 -1.324,756,09235,708
11-06-20197.657.707.507.60 -0.05 -0.6510,368,04178,836
10-06-20197.407.657.357.65 0.35 4.7917,129,776129,620
07-06-20197.207.357.207.30 0.10 1.391,890,00213,736
06-06-20197.357.407.157.20 -0.10 -1.373,643,67826,403
05-06-20197.207.407.207.30 0.20 2.825,771,45342,161
04-06-20197.107.257.057.10 0.05 0.714,476,62232,055
31-05-20197.057.107.007.05 0.00 0.00728,4005,127
30-05-20197.057.157.007.05 0.00 0.002,457,43417,366
29-05-20197.307.357.007.05 -0.35 -4.733,165,00222,561
28-05-20196.707.406.657.40 0.75 11.2810,015,81771,603
27-05-20196.556.756.556.65 0.15 2.316,356,69942,180
24-05-20196.606.656.456.50 -0.10 -1.523,800,18224,898
23-05-20196.506.856.456.60 0.05 0.764,886,39332,404
22-05-20196.556.706.356.55 0.10 1.558,650,10056,125
21-05-20196.856.906.256.45 -0.50 -7.194,748,19831,072
17-05-20197.007.106.856.95 -0.05 -0.712,222,53815,468
16-05-20197.257.306.857.00 -0.25 -3.456,429,00845,213
15-05-20197.207.357.207.25 0.05 0.691,169,7568,485
14-05-20197.357.457.207.20 -0.25 -3.363,137,51922,924
13-05-20197.407.507.307.45 0.10 1.363,705,75527,436
10-05-20197.607.657.207.35 -0.20 -2.657,577,03656,358
09-05-20197.707.807.507.55 -0.10 -1.315,342,97740,760
08-05-20197.907.907.607.65 -0.30 -3.776,695,71951,760
07-05-20198.208.257.957.95 -0.30 -3.647,971,07864,164
06-05-20198.408.408.208.25 -0.15 -1.792,666,38822,152
03-05-20198.408.408.208.25 -0.15 -1.792,666,38822,152
02-05-20198.408.508.358.40 0.10 1.204,973,30041,846
30-04-20198.358.408.258.30 0.00 0.007,164,61759,571
29-04-20198.358.558.208.30 0.00 0.006,640,18555,295
26-04-20198.458.508.258.30 -0.20 -2.353,609,50130,106
25-04-20198.558.708.508.50 -0.05 -0.589,121,91378,437
24-04-20198.408.558.408.55 0.20 2.404,462,90037,830
23-04-20198.408.508.308.35 0.00 0.003,178,55026,644
22-04-20198.558.608.358.35 -0.20 -2.343,577,00230,260
19-04-20198.308.558.258.55 0.30 3.646,600,14355,622
18-04-20198.258.308.208.25 0.10 1.233,176,50026,199
17-04-20198.008.258.008.15 0.20 2.525,611,55045,601
12-04-20198.108.107.907.95 -0.20 -2.454,600,80036,818
11-04-20198.308.308.108.15 -0.10 -1.212,582,55021,109
10-04-20198.258.408.158.25 0.00 0.002,894,41323,900
09-04-20198.358.358.208.25 -0.05 -0.601,430,12911,811
05-04-20198.358.408.258.30 0.00 0.001,881,79715,674
04-04-20198.258.408.258.30 0.05 0.613,409,23928,368
03-04-20198.508.508.208.25 -0.20 -2.374,350,28036,271
02-04-20198.258.508.208.45 0.25 3.057,115,65959,732
01-04-20198.158.258.158.20 0.10 1.232,474,01120,233
29-03-20198.208.208.108.10 -0.05 -0.611,305,14810,610
28-03-20198.158.258.108.15 0.05 0.623,071,52425,035
27-03-20198.108.158.058.10 0.00 0.001,623,10213,187
26-03-20198.158.208.058.10 0.00 0.002,532,40020,517
25-03-20198.208.208.058.10 -0.15 -1.822,243,90018,233
22-03-20198.158.308.108.25 0.15 1.856,800,60255,788
21-03-20198.008.307.958.10 0.05 0.6214,468,405117,302
20-03-20198.408.458.058.05 -0.40 -4.7310,731,20088,675
19-03-20198.758.758.308.45 -0.35 -3.9810,354,60187,822
18-03-20199.059.158.758.80 -0.05 -0.567,684,01768,941
15-03-20198.858.958.758.85 0.05 0.573,075,11427,258
14-03-20198.758.958.708.80 0.10 1.159,002,16979,179
13-03-20199.109.108.458.70 -0.35 -3.8714,060,533122,050
12-03-20199.459.459.059.05 -0.30 -3.215,356,60249,265
11-03-20199.559.559.359.35 -0.15 -1.581,926,05018,172
08-03-20199.359.659.309.50 0.10 1.067,738,40273,785
07-03-20199.409.509.209.40 0.05 0.536,000,86256,155
06-03-20199.509.609.309.35 -0.20 -2.097,177,96267,595
05-03-20199.309.759.209.55 0.15 1.6012,180,922116,111
04-03-20199.109.609.109.40 0.30 3.3012,003,857112,471
01-03-20199.209.359.059.10 -0.05 -0.553,809,30034,945
28-02-20199.409.459.059.15 -0.30 -3.173,640,65733,415
27-02-20198.959.508.909.45 0.60 6.7812,431,773113,797
26-02-20198.608.858.608.85 0.25 2.914,948,70043,377
25-02-20198.708.758.558.60 -0.05 -0.584,761,30141,171
22-02-20198.508.758.508.65 0.20 2.373,833,00133,099
21-02-20198.758.758.408.45 -0.30 -3.435,309,40945,270
20-02-20198.808.858.708.75 0.00 0.002,144,50518,805
18-02-20198.908.908.708.75 -0.05 -0.571,989,11017,429
15-02-20198.959.008.608.80 -0.05 -0.564,986,43343,866
14-02-20198.608.908.608.85 0.35 4.129,710,20885,040
13-02-20198.258.608.208.50 0.40 4.9410,351,19987,159
12-02-20198.108.258.058.10 0.10 1.253,077,70324,973
11-02-20198.458.557.958.00 -0.45 -5.339,583,10378,513
08-02-20198.358.508.308.45 -0.05 -0.594,844,50040,733
07-02-20198.708.758.508.50 -0.15 -1.734,751,80041,004
06-02-20198.858.858.558.65 -0.20 -2.2613,033,650113,233
05-02-20198.608.858.558.85 0.20 2.313,771,60032,793
04-02-20198.258.708.208.65 0.45 5.497,445,42962,775
01-02-20198.208.558.158.20 0.00 0.0011,464,90095,260
31-01-20198.308.308.158.20 -0.10 -1.203,752,00030,811
30-01-20198.058.308.008.30 0.20 2.474,765,11038,707
29-01-20198.108.107.958.10 0.00 0.003,094,85324,872
28-01-20198.108.458.008.10 0.10 1.257,310,03059,794
25-01-20198.058.107.958.00 -0.05 -0.621,501,31012,058
24-01-20197.958.107.908.05 0.05 0.622,845,30022,827
23-01-20198.058.057.908.00 -0.10 -1.233,816,55030,432
22-01-20197.958.157.908.10 0.10 1.252,240,38518,019
21-01-20197.858.107.808.00 0.35 4.585,942,31147,509
18-01-20197.807.807.557.60 -0.10 -1.301,997,60015,333

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

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