PSL 12 ( -0.20 -1.67% )
บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564
ราคาหุ้น PSL ย้อนหลัง
แสดง ราคาหุ้น “ PSL “ ย้อนหลัง
บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-04-2021 | 11.50 | 11.90 | 11.10 | 11.80 | -0.20 | -1.67 | 24,850,421 | 287,421 |
| 06-04-2021 | 12.70 | 12.70 | 11.90 | 12.00 | -0.70 | -5.51 | 16,343,291 | 197,945 |
| 05-04-2021 | 12.70 | 12.70 | 11.90 | 12.00 | -0.70 | -5.51 | 16,343,291 | 197,945 |
| 02-04-2021 | 12.60 | 12.70 | 12.40 | 12.70 | 0.20 | 1.60 | 5,155,456 | 64,818 |
| 01-04-2021 | 12.40 | 12.60 | 12.30 | 12.50 | 0.10 | 0.81 | 9,136,448 | 113,812 |
| 31-03-2021 | 12.60 | 12.80 | 12.40 | 12.40 | -0.50 | -3.88 | 9,451,351 | 119,009 |
| 30-03-2021 | 13.20 | 13.40 | 12.60 | 12.90 | -0.60 | -4.44 | 15,273,074 | 197,203 |
| 29-03-2021 | 13.00 | 13.50 | 12.70 | 13.50 | 0.60 | 4.65 | 21,552,490 | 285,557 |
| 26-03-2021 | 12.50 | 13.20 | 12.20 | 12.90 | 0.20 | 1.57 | 21,193,512 | 267,704 |
| 25-03-2021 | 13.00 | 13.10 | 12.60 | 12.70 | -0.40 | -3.05 | 20,648,875 | 264,311 |
| 24-03-2021 | 13.00 | 13.60 | 12.50 | 13.10 | -1.00 | -7.09 | 49,634,441 | 649,219 |
| 23-03-2021 | 15.00 | 15.00 | 13.90 | 14.10 | -0.50 | -3.42 | 27,448,754 | 393,626 |
| 22-03-2021 | 12.90 | 14.80 | 12.70 | 14.60 | 1.90 | 14.96 | 45,963,444 | 643,165 |
| 19-03-2021 | 12.40 | 13.00 | 12.20 | 12.70 | 0.30 | 2.42 | 17,827,937 | 225,251 |
| 19-03-2021 | 12.40 | 13.00 | 12.20 | 12.70 | 0.30 | 2.42 | 17,827,937 | 225,251 |
| 18-03-2021 | 11.70 | 12.40 | 11.70 | 12.40 | 0.70 | 5.98 | 18,088,470 | 217,087 |
| 17-03-2021 | 11.90 | 12.20 | 11.10 | 11.70 | -0.30 | -2.50 | 17,641,764 | 202,391 |
| 16-03-2021 | 12.20 | 12.20 | 11.70 | 12.00 | 0.00 | 0.00 | 9,688,008 | 115,172 |
| 15-03-2021 | 11.30 | 12.00 | 11.30 | 12.00 | 0.50 | 4.35 | 13,091,644 | 153,229 |
| 12-03-2021 | 11.80 | 11.90 | 11.30 | 11.50 | -0.40 | -3.36 | 15,210,383 | 175,367 |
| 11-03-2021 | 12.60 | 12.60 | 10.80 | 11.90 | -0.90 | -7.03 | 46,253,412 | 541,554 |
| 10-03-2021 | 12.60 | 12.90 | 12.40 | 12.80 | 0.40 | 3.23 | 14,388,128 | 182,343 |
| 09-03-2021 | 13.10 | 13.10 | 11.70 | 12.40 | -0.40 | -3.12 | 20,567,794 | 253,218 |
| 08-03-2021 | 13.10 | 13.30 | 12.50 | 12.80 | -0.10 | -0.78 | 13,930,979 | 179,800 |
| 05-03-2021 | 12.30 | 13.00 | 12.20 | 12.90 | 0.60 | 4.88 | 14,203,019 | 180,168 |
| 04-03-2021 | 12.60 | 12.70 | 11.80 | 12.30 | -0.30 | -2.38 | 21,903,071 | 269,210 |
| 03-03-2021 | 12.70 | 13.00 | 12.30 | 12.60 | -0.10 | -0.79 | 20,594,867 | 258,968 |
| 02-03-2021 | 11.60 | 12.90 | 11.50 | 12.70 | 1.30 | 11.40 | 40,409,211 | 494,729 |
| 01-03-2021 | 10.30 | 11.80 | 9.95 | 11.40 | 0.40 | 3.64 | 31,116,006 | 348,639 |
| 25-02-2021 | 11.40 | 11.90 | 11.00 | 11.00 | -0.30 | -2.65 | 44,971,158 | 513,297 |
| 24-02-2021 | 11.80 | 11.80 | 11.00 | 11.30 | 0.10 | 0.89 | 51,348,162 | 587,350 |
| 23-02-2021 | 10.50 | 11.50 | 10.20 | 11.20 | 0.80 | 7.69 | 58,415,355 | 635,544 |
| 22-02-2021 | 9.35 | 10.70 | 9.30 | 10.40 | 0.85 | 8.90 | 88,314,038 | 882,278 |
| 19-02-2021 | 9.10 | 9.55 | 8.75 | 9.55 | 0.20 | 2.14 | 49,617,347 | 453,493 |
| 18-02-2021 | 9.10 | 9.35 | 9.05 | 9.35 | 0.50 | 5.65 | 48,698,909 | 449,412 |
| 17-02-2021 | 8.80 | 9.00 | 8.75 | 8.85 | 0.25 | 2.91 | 48,110,272 | 425,473 |
| 16-02-2021 | 8.75 | 8.95 | 8.60 | 8.60 | 0.05 | 0.58 | 50,316,490 | 439,382 |
| 15-02-2021 | 8.70 | 8.70 | 8.40 | 8.55 | 0.25 | 3.01 | 28,982,547 | 248,463 |
| 11-02-2021 | 7.90 | 8.35 | 7.80 | 8.30 | 0.40 | 5.06 | 23,060,538 | 188,348 |
| 10-02-2021 | 8.05 | 8.05 | 7.85 | 7.90 | 0.00 | 0.00 | 7,926,619 | 62,978 |
| 09-02-2021 | 8.05 | 8.10 | 7.90 | 7.90 | -0.15 | -1.86 | 11,609,316 | 92,837 |
| 08-02-2021 | 7.75 | 8.05 | 7.75 | 8.05 | 0.35 | 4.55 | 21,257,865 | 168,904 |
| 05-02-2021 | 7.45 | 7.85 | 7.40 | 7.70 | 0.35 | 4.76 | 35,044,122 | 270,021 |
| 04-02-2021 | 7.40 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 3,628,687 | 26,701 |
| 03-02-2021 | 7.40 | 7.55 | 7.30 | 7.40 | 0.00 | 0.00 | 11,827,337 | 88,026 |
| 02-02-2021 | 7.50 | 7.60 | 7.35 | 7.40 | -0.10 | -1.33 | 15,376,312 | 114,506 |
| 01-02-2021 | 7.20 | 7.55 | 7.20 | 7.50 | 0.30 | 4.17 | 25,387,382 | 188,158 |
| 29-01-2021 | 7.15 | 7.25 | 7.05 | 7.20 | 0.15 | 2.13 | 12,768,875 | 91,299 |
| 28-01-2021 | 7.30 | 7.35 | 7.05 | 7.05 | -0.40 | -5.37 | 27,873,790 | 199,850 |
| 27-01-2021 | 7.35 | 7.55 | 7.35 | 7.45 | -0.05 | -0.67 | 15,270,394 | 113,401 |
| 26-01-2021 | 7.60 | 7.60 | 7.35 | 7.50 | -0.15 | -1.96 | 19,663,815 | 146,858 |
| 25-01-2021 | 7.80 | 7.80 | 7.55 | 7.65 | 0.05 | 0.66 | 16,668,843 | 127,911 |
| 22-01-2021 | 8.00 | 8.05 | 7.55 | 7.60 | -0.40 | -5.00 | 27,073,260 | 209,945 |
| 21-01-2021 | 8.15 | 8.25 | 8.00 | 8.00 | -0.05 | -0.62 | 22,822,733 | 184,941 |
| 20-01-2021 | 8.10 | 8.10 | 7.95 | 8.05 | 0.10 | 1.26 | 23,140,325 | 185,711 |
| 19-01-2021 | 8.10 | 8.15 | 7.80 | 7.95 | -0.10 | -1.24 | 26,131,052 | 208,181 |
| 18-01-2021 | 8.15 | 8.30 | 8.00 | 8.05 | -0.10 | -1.23 | 31,940,945 | 260,963 |
| 15-01-2021 | 8.50 | 8.50 | 8.10 | 8.15 | -0.50 | -5.78 | 45,616,327 | 375,883 |
| 14-01-2021 | 8.80 | 8.80 | 8.50 | 8.65 | -0.15 | -1.70 | 27,511,745 | 237,956 |
| 13-01-2021 | 9.05 | 9.15 | 8.65 | 8.80 | -0.20 | -2.22 | 41,402,970 | 367,856 |
| 12-01-2021 | 8.95 | 9.05 | 8.65 | 9.00 | 0.20 | 2.27 | 45,956,640 | 408,563 |
| 11-01-2021 | 8.65 | 9.35 | 8.60 | 8.80 | 0.70 | 8.64 | 110,399,586 | 983,692 |
| 08-01-2021 | 8.55 | 8.65 | 7.80 | 8.10 | -0.35 | -4.14 | 46,389,238 | 380,943 |
| 07-01-2021 | 8.35 | 8.65 | 8.25 | 8.45 | 0.30 | 3.68 | 36,739,081 | 310,952 |
| 06-01-2021 | 8.30 | 8.55 | 8.00 | 8.15 | 0.10 | 1.24 | 28,163,511 | 230,058 |
| 05-01-2021 | 7.90 | 8.15 | 7.70 | 8.05 | 0.10 | 1.26 | 19,784,220 | 157,495 |
| 04-01-2021 | 7.25 | 8.20 | 7.00 | 7.95 | 0.35 | 4.61 | 21,583,020 | 168,478 |
| 30-12-2020 | 8.00 | 8.00 | 7.50 | 7.60 | -0.35 | -4.40 | 12,944,107 | 100,030 |
| 29-12-2020 | 7.80 | 8.10 | 7.65 | 7.95 | 0.15 | 1.92 | 16,751,736 | 131,851 |
| 28-12-2020 | 8.25 | 8.30 | 7.45 | 7.80 | -0.50 | -6.02 | 33,030,748 | 255,726 |
| 25-12-2020 | 7.90 | 8.30 | 7.75 | 8.30 | 0.50 | 6.41 | 24,160,883 | 193,495 |
| 24-12-2020 | 7.45 | 7.80 | 7.30 | 7.80 | 0.40 | 5.41 | 17,626,435 | 132,879 |
| 23-12-2020 | 7.00 | 7.65 | 6.85 | 7.40 | 0.55 | 8.03 | 24,771,481 | 178,844 |
| 22-12-2020 | 7.05 | 7.05 | 6.55 | 6.85 | -0.25 | -3.52 | 15,170,169 | 104,013 |
| 21-12-2020 | 6.70 | 7.35 | 6.70 | 7.10 | -0.25 | -3.40 | 27,536,161 | 195,327 |
| 18-12-2020 | 7.00 | 7.35 | 6.90 | 7.35 | 0.25 | 3.52 | 15,855,496 | 113,599 |
| 17-12-2020 | 6.95 | 7.20 | 6.90 | 7.10 | 0.20 | 2.90 | 21,411,710 | 150,533 |
| 16-12-2020 | 6.85 | 7.00 | 6.70 | 6.90 | 0.40 | 6.15 | 31,376,026 | 214,958 |
| 15-12-2020 | 6.15 | 6.55 | 6.15 | 6.50 | 0.25 | 4.00 | 35,252,500 | 224,459 |
| 14-12-2020 | 6.10 | 6.25 | 6.00 | 6.25 | 0.45 | 7.76 | 21,670,324 | 133,128 |
| 11-12-2020 | 6.10 | 6.15 | 5.65 | 5.80 | -0.35 | -5.69 | 21,942,685 | 127,953 |
| 10-12-2020 | 6.10 | 6.15 | 5.65 | 5.80 | -0.35 | -5.69 | 21,942,685 | 127,953 |
| 09-12-2020 | 6.10 | 6.15 | 5.65 | 5.80 | -0.35 | -5.69 | 21,942,685 | 127,953 |
| 08-12-2020 | 6.10 | 6.25 | 6.05 | 6.15 | -0.05 | -0.81 | 11,159,793 | 68,337 |
| 04-12-2020 | 6.15 | 6.25 | 6.10 | 6.20 | 0.00 | 0.00 | 4,727,160 | 29,205 |
| 03-12-2020 | 6.10 | 6.30 | 6.10 | 6.20 | 0.20 | 3.33 | 16,308,980 | 100,506 |
| 02-12-2020 | 5.95 | 6.10 | 5.90 | 6.00 | 0.00 | 0.00 | 7,906,463 | 47,466 |
| 01-12-2020 | 6.20 | 6.25 | 5.90 | 6.00 | -0.15 | -2.44 | 9,559,777 | 57,779 |
| 30-11-2020 | 6.30 | 6.30 | 6.05 | 6.15 | -0.25 | -3.91 | 15,301,855 | 94,358 |
| 27-11-2020 | 6.30 | 6.60 | 6.25 | 6.40 | 0.05 | 0.79 | 35,133,481 | 224,946 |
| 26-11-2020 | 6.10 | 6.45 | 6.05 | 6.35 | 0.35 | 5.83 | 48,496,268 | 306,467 |
| 25-11-2020 | 6.35 | 6.35 | 5.85 | 6.00 | -0.20 | -3.23 | 46,553,808 | 283,017 |
| 24-11-2020 | 6.35 | 6.45 | 6.15 | 6.20 | -0.05 | -0.80 | 47,556,828 | 300,230 |
| 23-11-2020 | 6.10 | 6.40 | 6.05 | 6.25 | 0.35 | 5.93 | 79,480,241 | 492,060 |
| 20-11-2020 | 5.70 | 6.25 | 5.70 | 5.90 | 0.35 | 6.31 | 90,504,700 | 539,386 |
| 19-11-2020 | 5.65 | 5.70 | 5.45 | 5.55 | -0.05 | -0.89 | 15,781,005 | 87,991 |
| 18-11-2020 | 5.45 | 5.65 | 5.35 | 5.60 | 0.20 | 3.70 | 24,267,275 | 134,787 |
| 17-11-2020 | 5.70 | 5.80 | 5.30 | 5.40 | -0.30 | -5.26 | 18,844,227 | 104,532 |
| 16-11-2020 | 5.50 | 5.85 | 5.45 | 5.70 | 0.20 | 3.64 | 23,035,656 | 130,908 |
| 13-11-2020 | 5.35 | 5.60 | 5.35 | 5.50 | 0.10 | 1.85 | 14,703,744 | 80,867 |
| 12-11-2020 | 5.35 | 5.45 | 5.20 | 5.40 | -0.15 | -2.70 | 20,094,946 | 106,845 |
| 11-11-2020 | 5.05 | 5.60 | 5.05 | 5.55 | 0.40 | 7.77 | 40,733,899 | 220,703 |
| 10-11-2020 | 5.25 | 5.30 | 5.00 | 5.15 | 0.00 | 0.00 | 21,072,190 | 108,611 |
| 09-11-2020 | 5.05 | 5.20 | 4.98 | 5.15 | 0.23 | 4.67 | 23,666,263 | 120,619 |
| 06-11-2020 | 4.98 | 5.00 | 4.88 | 4.92 | -0.06 | -1.20 | 6,883,740 | 33,992 |
| 05-11-2020 | 4.98 | 5.10 | 4.98 | 4.98 | 0.02 | 0.40 | 11,060,100 | 55,495 |
| 04-11-2020 | 5.10 | 5.10 | 4.94 | 4.96 | -0.14 | -2.75 | 9,611,703 | 47,963 |
| 03-11-2020 | 5.10 | 5.15 | 4.96 | 5.10 | 0.05 | 0.99 | 8,886,458 | 44,595 |
| 02-11-2020 | 4.92 | 5.10 | 4.90 | 5.05 | 0.19 | 3.91 | 7,322,207 | 36,574 |
| 30-10-2020 | 4.98 | 4.98 | 4.86 | 4.86 | -0.14 | -2.80 | 7,406,127 | 36,309 |
| 29-10-2020 | 4.98 | 5.15 | 4.96 | 5.00 | -0.10 | -1.96 | 6,967,816 | 35,272 |
| 28-10-2020 | 5.20 | 5.20 | 5.05 | 5.10 | -0.10 | -1.92 | 7,966,315 | 40,627 |
| 27-10-2020 | 5.05 | 5.20 | 4.92 | 5.20 | 0.10 | 1.96 | 13,359,986 | 67,188 |
| 26-10-2020 | 4.92 | 5.10 | 4.86 | 5.10 | 0.26 | 5.37 | 16,110,257 | 80,610 |
| 22-10-2020 | 4.70 | 4.96 | 4.70 | 4.84 | 0.18 | 3.86 | 16,249,116 | 78,617 |
| 21-10-2020 | 4.88 | 5.05 | 4.66 | 4.66 | -0.22 | -4.51 | 18,470,122 | 89,317 |
| 20-10-2020 | 4.74 | 4.92 | 4.74 | 4.88 | 0.10 | 2.09 | 7,682,716 | 37,292 |
| 19-10-2020 | 4.90 | 4.90 | 4.76 | 4.78 | -0.22 | -4.40 | 7,823,719 | 37,675 |
| 16-10-2020 | 5.30 | 5.35 | 4.94 | 5.00 | -0.40 | -7.41 | 13,072,623 | 66,544 |
| 15-10-2020 | 5.15 | 5.45 | 5.15 | 5.40 | 0.20 | 3.85 | 14,457,119 | 76,901 |
| 14-10-2020 | 5.25 | 5.35 | 5.15 | 5.20 | -0.20 | -3.70 | 7,883,151 | 41,189 |
| 12-10-2020 | 5.10 | 5.40 | 5.05 | 5.40 | 0.15 | 2.86 | 11,009,531 | 57,685 |
| 09-10-2020 | 5.30 | 5.45 | 5.25 | 5.35 | -0.15 | -2.73 | 6,712,029 | 35,863 |
| 08-10-2020 | 5.80 | 5.80 | 5.45 | 5.50 | -0.35 | -5.98 | 21,147,782 | 118,155 |
| 07-10-2020 | 5.75 | 5.90 | 5.65 | 5.85 | 0.05 | 0.86 | 15,506,692 | 89,830 |
| 06-10-2020 | 6.00 | 6.05 | 5.70 | 5.80 | -0.15 | -2.52 | 25,600,261 | 149,229 |
| 05-10-2020 | 6.10 | 6.25 | 5.95 | 5.95 | 0.05 | 0.85 | 39,971,252 | 242,309 |
| 02-10-2020 | 5.60 | 5.90 | 5.60 | 5.90 | 0.45 | 8.26 | 53,522,731 | 309,383 |
| 01-10-2020 | 5.50 | 5.60 | 5.40 | 5.45 | 0.05 | 0.93 | 9,827,914 | 53,894 |
| 30-09-2020 | 5.45 | 5.50 | 5.25 | 5.40 | -0.05 | -0.92 | 14,368,267 | 77,134 |
| 29-09-2020 | 5.25 | 5.50 | 5.25 | 5.45 | 0.05 | 0.93 | 16,076,634 | 86,238 |
| 28-09-2020 | 5.40 | 5.55 | 5.30 | 5.40 | 0.25 | 4.85 | 45,688,447 | 246,977 |
| 25-09-2020 | 5.00 | 5.20 | 4.94 | 5.15 | 0.39 | 8.19 | 48,219,518 | 243,366 |
| 24-09-2020 | 4.78 | 4.90 | 4.66 | 4.76 | -0.06 | -1.24 | 29,577,888 | 141,434 |
| 23-09-2020 | 4.50 | 4.92 | 4.50 | 4.82 | 0.42 | 9.55 | 73,944,152 | 352,628 |
| 22-09-2020 | 4.34 | 4.46 | 4.30 | 4.40 | 0.02 | 0.46 | 10,082,901 | 44,147 |
| 21-09-2020 | 4.34 | 4.52 | 4.32 | 4.38 | 0.10 | 2.34 | 10,837,602 | 48,037 |
| 18-09-2020 | 4.28 | 4.36 | 4.26 | 4.28 | 0.04 | 0.94 | 2,487,000 | 10,679 |
| 17-09-2020 | 4.28 | 4.32 | 4.24 | 4.24 | -0.08 | -1.85 | 1,901,581 | 8,141 |
| 16-09-2020 | 4.34 | 4.40 | 4.32 | 4.32 | -0.02 | -0.46 | 2,534,901 | 11,038 |
| 15-09-2020 | 4.24 | 4.34 | 4.24 | 4.34 | 0.12 | 2.84 | 4,711,500 | 20,186 |
| 14-09-2020 | 4.36 | 4.40 | 4.20 | 4.22 | -0.12 | -2.76 | 4,509,665 | 19,324 |
| 11-09-2020 | 4.42 | 4.50 | 4.34 | 4.34 | -0.08 | -1.81 | 2,917,612 | 12,927 |
| 10-09-2020 | 4.46 | 4.56 | 4.42 | 4.42 | 0.00 | 0.00 | 5,384,794 | 24,188 |
| 09-09-2020 | 4.38 | 4.48 | 4.36 | 4.42 | -0.08 | -1.78 | 4,117,501 | 18,190 |
| 08-09-2020 | 4.64 | 4.66 | 4.46 | 4.50 | -0.16 | -3.43 | 7,948,178 | 36,126 |
| 03-09-2020 | 4.68 | 4.74 | 4.66 | 4.66 | -0.04 | -0.85 | 5,427,639 | 25,501 |
| 02-09-2020 | 4.66 | 4.76 | 4.60 | 4.70 | 0.08 | 1.73 | 7,284,757 | 34,241 |
| 01-09-2020 | 4.64 | 4.66 | 4.58 | 4.62 | -0.06 | -1.28 | 8,788,501 | 40,561 |
| 31-08-2020 | 4.88 | 4.90 | 4.68 | 4.68 | -0.18 | -3.70 | 7,011,723 | 33,553 |
| 28-08-2020 | 4.92 | 4.96 | 4.86 | 4.86 | -0.02 | -0.41 | 6,179,350 | 30,246 |
| 27-08-2020 | 4.90 | 4.96 | 4.84 | 4.88 | -0.04 | -0.81 | 9,889,115 | 48,559 |
| 26-08-2020 | 5.00 | 5.00 | 4.86 | 4.92 | -0.04 | -0.81 | 9,457,150 | 46,544 |
| 25-08-2020 | 4.76 | 4.98 | 4.76 | 4.96 | 0.24 | 5.08 | 24,119,022 | 118,139 |
| 24-08-2020 | 4.64 | 4.72 | 4.48 | 4.72 | 0.12 | 2.61 | 8,416,511 | 38,591 |
| 21-08-2020 | 4.90 | 4.94 | 4.50 | 4.60 | -0.28 | -5.74 | 24,161,017 | 112,991 |
| 20-08-2020 | 4.92 | 5.05 | 4.84 | 4.88 | -0.17 | -3.37 | 19,720,011 | 96,985 |
| 19-08-2020 | 5.25 | 5.30 | 5.00 | 5.05 | -0.20 | -3.81 | 8,143,541 | 41,615 |
| 18-08-2020 | 5.40 | 5.45 | 5.10 | 5.25 | -0.15 | -2.78 | 10,649,950 | 55,960 |
| 17-08-2020 | 5.45 | 5.55 | 5.35 | 5.40 | -0.05 | -0.92 | 8,125,801 | 44,050 |
| 14-08-2020 | 5.65 | 5.65 | 5.40 | 5.45 | -0.25 | -4.39 | 12,545,765 | 69,471 |
| 13-08-2020 | 5.45 | 5.75 | 5.45 | 5.70 | 0.35 | 6.54 | 40,122,782 | 225,366 |
| 11-08-2020 | 5.50 | 5.55 | 5.30 | 5.35 | 0.00 | 0.00 | 21,519,852 | 116,583 |
| 10-08-2020 | 5.35 | 5.45 | 5.25 | 5.35 | -0.05 | -0.93 | 5,505,980 | 29,306 |
| 07-08-2020 | 5.60 | 5.60 | 5.30 | 5.40 | -0.05 | -0.92 | 10,747,320 | 58,984 |
| 06-08-2020 | 5.60 | 5.75 | 5.40 | 5.45 | 0.05 | 0.93 | 28,404,656 | 158,799 |
| 05-08-2020 | 5.40 | 5.65 | 5.35 | 5.40 | 0.15 | 2.86 | 40,361,699 | 222,204 |
| 04-08-2020 | 5.25 | 5.40 | 5.20 | 5.25 | 0.10 | 1.94 | 11,370,464 | 60,343 |
| 03-08-2020 | 5.30 | 5.35 | 5.15 | 5.15 | -0.20 | -3.74 | 6,384,850 | 33,361 |
| 31-07-2020 | 5.45 | 5.50 | 5.30 | 5.35 | 0.10 | 1.90 | 14,795,053 | 79,680 |
| 30-07-2020 | 5.35 | 5.55 | 5.20 | 5.25 | 0.10 | 1.94 | 21,259,762 | 114,102 |
| 29-07-2020 | 5.10 | 5.25 | 5.10 | 5.15 | 0.00 | 0.00 | 6,156,296 | 31,767 |
| 24-07-2020 | 5.20 | 5.25 | 5.10 | 5.15 | -0.10 | -1.90 | 8,696,165 | 44,862 |
| 23-07-2020 | 5.20 | 5.35 | 5.15 | 5.25 | -0.05 | -0.94 | 15,553,941 | 81,318 |
| 22-07-2020 | 5.70 | 5.75 | 5.30 | 5.30 | -0.50 | -8.62 | 21,160,769 | 116,849 |
| 21-07-2020 | 5.90 | 5.95 | 5.70 | 5.80 | -0.20 | -3.33 | 24,637,708 | 143,332 |
| 20-07-2020 | 5.40 | 6.00 | 5.30 | 6.00 | 0.70 | 13.21 | 44,078,548 | 251,342 |
| 17-07-2020 | 5.20 | 5.40 | 5.20 | 5.30 | 0.20 | 3.92 | 19,745,192 | 105,098 |
| 16-07-2020 | 5.05 | 5.30 | 5.05 | 5.10 | 0.00 | 0.00 | 10,368,635 | 53,717 |
| 15-07-2020 | 5.15 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 5,016,814 | 25,573 |
| 14-07-2020 | 5.00 | 5.10 | 4.96 | 5.10 | 0.00 | 0.00 | 12,201,796 | 61,337 |
แสดง ราคาหุ้น PSL ย้อนหลัง บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
