-->
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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 11-10-2019 | 8.85 | 8.95 | 8.80 | 8.85 | 0.10 | 1.14 | 4,469,665 | 39,647 |
| 10-10-2019 | 8.75 | 8.90 | 8.70 | 8.75 | 0.10 | 1.16 | 13,437,591 | 118,197 |
| 09-10-2019 | 8.50 | 8.70 | 8.50 | 8.65 | 0.20 | 2.37 | 5,477,700 | 47,071 |
| 08-10-2019 | 8.50 | 8.55 | 8.40 | 8.45 | -0.05 | -0.59 | 5,561,926 | 46,951 |
| 07-10-2019 | 8.20 | 8.50 | 8.20 | 8.50 | 0.35 | 4.29 | 3,872,900 | 32,335 |
| 04-10-2019 | 8.55 | 8.55 | 8.10 | 8.15 | -0.45 | -5.23 | 7,664,073 | 63,521 |
| 03-10-2019 | 8.50 | 8.70 | 8.50 | 8.60 | 0.05 | 0.58 | 4,899,722 | 42,019 |
| 02-10-2019 | 8.45 | 8.60 | 8.40 | 8.55 | 0.05 | 0.59 | 4,945,021 | 42,167 |
| 01-10-2019 | 8.60 | 8.65 | 8.50 | 8.50 | -0.10 | -1.16 | 3,230,705 | 27,686 |
| 30-09-2019 | 8.80 | 8.80 | 8.40 | 8.60 | -0.30 | -3.37 | 17,338,900 | 149,019 |
| 27-09-2019 | 8.85 | 9.00 | 8.75 | 8.90 | 0.00 | 0.00 | 7,295,800 | 64,943 |
| 26-09-2019 | 9.05 | 9.10 | 8.90 | 8.90 | -0.30 | -3.26 | 5,802,550 | 52,101 |
| 25-09-2019 | 9.20 | 9.25 | 9.05 | 9.20 | 0.05 | 0.55 | 7,288,159 | 66,948 |
| 24-09-2019 | 8.70 | 9.20 | 8.70 | 9.15 | 0.50 | 5.78 | 10,065,720 | 90,804 |
| 23-09-2019 | 8.70 | 8.80 | 8.60 | 8.65 | -0.15 | -1.70 | 4,374,685 | 38,098 |
| 20-09-2019 | 8.70 | 8.95 | 8.65 | 8.80 | -0.15 | -1.68 | 14,896,000 | 130,470 |
| 19-09-2019 | 9.10 | 9.20 | 8.95 | 8.95 | -0.15 | -1.65 | 8,528,467 | 77,295 |
| 18-09-2019 | 9.05 | 9.10 | 8.90 | 9.10 | 0.05 | 0.55 | 8,436,188 | 75,850 |
| 17-09-2019 | 9.25 | 9.40 | 9.00 | 9.05 | -0.20 | -2.16 | 8,693,640 | 79,951 |
| 16-09-2019 | 8.95 | 9.30 | 8.95 | 9.25 | 0.20 | 2.21 | 16,802,115 | 154,028 |
| 13-09-2019 | 8.50 | 9.10 | 8.50 | 9.05 | 0.55 | 6.47 | 19,248,611 | 170,726 |
| 12-09-2019 | 8.50 | 8.65 | 8.40 | 8.50 | -0.05 | -0.58 | 6,967,557 | 59,429 |
| 11-09-2019 | 8.35 | 8.60 | 8.30 | 8.55 | 0.25 | 3.01 | 9,302,601 | 78,855 |
| 10-09-2019 | 8.50 | 8.60 | 8.30 | 8.30 | -0.20 | -2.35 | 8,946,655 | 75,258 |
| 09-09-2019 | 8.65 | 8.75 | 8.45 | 8.50 | -0.25 | -2.86 | 8,724,298 | 74,953 |
| 06-09-2019 | 8.80 | 8.90 | 8.70 | 8.75 | -0.20 | -2.23 | 7,344,226 | 64,583 |
| 05-09-2019 | 9.30 | 9.30 | 8.80 | 8.95 | -0.35 | -3.76 | 13,065,001 | 117,832 |
| 04-09-2019 | 9.30 | 9.45 | 9.10 | 9.30 | 0.00 | 0.00 | 11,891,218 | 110,525 |
| 03-09-2019 | 9.05 | 9.40 | 9.05 | 9.30 | 0.35 | 3.91 | 21,829,794 | 201,983 |
| 02-09-2019 | 9.10 | 9.20 | 8.95 | 8.95 | 0.05 | 0.56 | 10,645,628 | 96,478 |
| 30-08-2019 | 8.85 | 8.90 | 8.65 | 8.90 | 0.15 | 1.71 | 13,688,928 | 120,375 |
| 29-08-2019 | 8.50 | 8.95 | 8.50 | 8.75 | 0.35 | 4.17 | 21,877,033 | 190,842 |
| 28-08-2019 | 8.25 | 8.50 | 8.25 | 8.40 | 0.25 | 3.07 | 10,981,787 | 91,950 |
| 27-08-2019 | 7.95 | 8.20 | 7.90 | 8.15 | 0.25 | 3.16 | 9,712,291 | 78,640 |
| 26-08-2019 | 7.95 | 8.00 | 7.85 | 7.90 | -0.25 | -3.07 | 6,259,702 | 49,621 |
| 23-08-2019 | 8.00 | 8.20 | 8.00 | 8.15 | 0.25 | 3.16 | 11,185,565 | 91,004 |
| 22-08-2019 | 7.80 | 7.95 | 7.80 | 7.90 | 0.05 | 0.64 | 2,666,214 | 20,983 |
| 21-08-2019 | 7.60 | 7.85 | 7.60 | 7.85 | 0.30 | 3.97 | 4,448,835 | 34,386 |
| 20-08-2019 | 7.80 | 7.85 | 7.55 | 7.55 | -0.35 | -4.43 | 8,243,782 | 63,073 |
| 19-08-2019 | 8.10 | 8.10 | 7.85 | 7.90 | -0.05 | -0.63 | 11,503,901 | 91,673 |
| 16-08-2019 | 7.65 | 8.00 | 7.60 | 7.95 | 0.45 | 6.00 | 11,455,448 | 89,302 |
| 15-08-2019 | 7.45 | 7.65 | 7.40 | 7.50 | -0.05 | -0.66 | 12,302,340 | 92,431 |
| 14-08-2019 | 7.50 | 7.60 | 7.40 | 7.55 | 0.30 | 4.14 | 10,980,919 | 82,355 |
| 13-08-2019 | 7.20 | 7.35 | 7.15 | 7.25 | 0.05 | 0.69 | 9,280,010 | 67,350 |
| 09-08-2019 | 7.20 | 7.35 | 7.10 | 7.20 | 0.10 | 1.41 | 6,228,652 | 45,203 |
| 08-08-2019 | 7.05 | 7.20 | 7.05 | 7.10 | 0.05 | 0.71 | 3,500,535 | 24,867 |
| 07-08-2019 | 7.60 | 7.60 | 7.00 | 7.05 | -0.60 | -7.84 | 20,299,160 | 146,083 |
| 06-08-2019 | 7.50 | 7.70 | 7.45 | 7.65 | 0.00 | 0.00 | 7,315,251 | 55,504 |
| 05-08-2019 | 7.60 | 7.80 | 7.60 | 7.65 | -0.05 | -0.65 | 4,946,249 | 37,908 |
| 02-08-2019 | 7.80 | 7.90 | 7.50 | 7.70 | -0.45 | -5.52 | 17,695,462 | 136,588 |
| 01-08-2019 | 8.50 | 8.50 | 8.10 | 8.15 | -0.40 | -4.68 | 10,569,960 | 87,668 |
| 31-07-2019 | 8.45 | 8.65 | 8.35 | 8.55 | 0.00 | 0.00 | 3,042,902 | 25,945 |
| 30-07-2019 | 8.65 | 8.70 | 8.50 | 8.55 | -0.05 | -0.58 | 5,899,553 | 50,651 |
| 26-07-2019 | 8.80 | 8.90 | 8.55 | 8.60 | -0.35 | -3.91 | 13,758,938 | 119,386 |
| 25-07-2019 | 9.10 | 9.10 | 8.80 | 8.95 | -0.45 | -4.79 | 24,892,213 | 223,045 |
| 24-07-2019 | 9.35 | 9.55 | 9.25 | 9.40 | 0.00 | 0.00 | 10,965,000 | 103,329 |
| 23-07-2019 | 9.55 | 9.65 | 9.30 | 9.40 | -0.10 | -1.05 | 11,997,825 | 113,193 |
| 22-07-2019 | 9.60 | 9.70 | 9.40 | 9.50 | -0.10 | -1.04 | 11,486,323 | 109,574 |
| 19-07-2019 | 9.15 | 9.65 | 9.15 | 9.60 | 0.60 | 6.67 | 22,516,420 | 212,369 |
| 18-07-2019 | 9.30 | 9.40 | 8.95 | 9.00 | -0.20 | -2.17 | 21,639,212 | 197,870 |
| 17-07-2019 | 9.20 | 9.35 | 9.10 | 9.20 | 0.30 | 3.37 | 26,051,316 | 240,114 |
| 15-07-2019 | 8.85 | 9.25 | 8.85 | 8.90 | 0.15 | 1.71 | 28,019,741 | 253,241 |
| 12-07-2019 | 8.75 | 8.85 | 8.70 | 8.75 | 0.15 | 1.74 | 14,455,273 | 126,617 |
| 11-07-2019 | 8.70 | 8.75 | 8.45 | 8.60 | -0.05 | -0.58 | 19,338,287 | 166,128 |
| 10-07-2019 | 8.60 | 8.75 | 8.55 | 8.65 | 0.20 | 2.37 | 12,856,477 | 111,234 |
| 09-07-2019 | 8.85 | 8.90 | 8.45 | 8.45 | -0.55 | -6.11 | 19,249,493 | 166,171 |
| 08-07-2019 | 9.00 | 9.05 | 8.85 | 9.00 | -0.05 | -0.55 | 16,194,009 | 145,320 |
| 05-07-2019 | 8.85 | 9.15 | 8.80 | 9.05 | 0.40 | 4.62 | 31,227,604 | 280,679 |
| 04-07-2019 | 8.85 | 8.90 | 8.45 | 8.65 | -0.10 | -1.14 | 19,733,310 | 171,365 |
| 03-07-2019 | 8.40 | 8.85 | 8.30 | 8.75 | 0.50 | 6.06 | 26,338,866 | 225,979 |
| 02-07-2019 | 8.40 | 8.40 | 8.20 | 8.25 | -0.10 | -1.20 | 6,545,796 | 54,315 |
| 01-07-2019 | 8.40 | 8.50 | 8.30 | 8.35 | 0.25 | 3.09 | 17,811,855 | 149,246 |
| 28-06-2019 | 8.15 | 8.30 | 8.10 | 8.10 | 0.05 | 0.62 | 13,925,317 | 114,300 |
| 27-06-2019 | 7.95 | 8.05 | 7.80 | 8.05 | 0.20 | 2.55 | 10,200,116 | 81,321 |
| 26-06-2019 | 7.90 | 8.05 | 7.85 | 7.85 | -0.05 | -0.63 | 4,806,871 | 38,114 |
| 25-06-2019 | 7.70 | 7.90 | 7.70 | 7.90 | 0.20 | 2.60 | 6,880,018 | 53,802 |
| 24-06-2019 | 7.70 | 7.85 | 7.60 | 7.70 | 0.15 | 1.99 | 9,931,022 | 76,729 |
| 21-06-2019 | 7.80 | 7.85 | 7.55 | 7.55 | -0.25 | -3.21 | 6,756,202 | 51,740 |
| 20-06-2019 | 7.90 | 7.95 | 7.80 | 7.80 | 0.05 | 0.65 | 8,183,750 | 64,470 |
| 19-06-2019 | 7.45 | 7.75 | 7.45 | 7.75 | 0.45 | 6.16 | 15,725,811 | 120,466 |
| 18-06-2019 | 7.40 | 7.50 | 7.20 | 7.30 | -0.10 | -1.35 | 5,580,461 | 40,765 |
| 17-06-2019 | 7.55 | 7.55 | 7.40 | 7.40 | -0.10 | -1.33 | 1,233,572 | 9,199 |
| 14-06-2019 | 7.45 | 7.60 | 7.40 | 7.50 | 0.05 | 0.67 | 4,005,845 | 30,126 |
| 13-06-2019 | 7.50 | 7.50 | 7.35 | 7.45 | -0.05 | -0.67 | 3,224,697 | 24,015 |
| 12-06-2019 | 7.50 | 7.60 | 7.45 | 7.50 | -0.10 | -1.32 | 4,756,092 | 35,708 |
| 11-06-2019 | 7.65 | 7.70 | 7.50 | 7.60 | -0.05 | -0.65 | 10,368,041 | 78,836 |
| 10-06-2019 | 7.40 | 7.65 | 7.35 | 7.65 | 0.35 | 4.79 | 17,129,776 | 129,620 |
| 07-06-2019 | 7.20 | 7.35 | 7.20 | 7.30 | 0.10 | 1.39 | 1,890,002 | 13,736 |
| 06-06-2019 | 7.35 | 7.40 | 7.15 | 7.20 | -0.10 | -1.37 | 3,643,678 | 26,403 |
| 05-06-2019 | 7.20 | 7.40 | 7.20 | 7.30 | 0.20 | 2.82 | 5,771,453 | 42,161 |
| 04-06-2019 | 7.10 | 7.25 | 7.05 | 7.10 | 0.05 | 0.71 | 4,476,622 | 32,055 |
| 31-05-2019 | 7.05 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 728,400 | 5,127 |
| 30-05-2019 | 7.05 | 7.15 | 7.00 | 7.05 | 0.00 | 0.00 | 2,457,434 | 17,366 |
| 29-05-2019 | 7.30 | 7.35 | 7.00 | 7.05 | -0.35 | -4.73 | 3,165,002 | 22,561 |
| 28-05-2019 | 6.70 | 7.40 | 6.65 | 7.40 | 0.75 | 11.28 | 10,015,817 | 71,603 |
| 27-05-2019 | 6.55 | 6.75 | 6.55 | 6.65 | 0.15 | 2.31 | 6,356,699 | 42,180 |
| 24-05-2019 | 6.60 | 6.65 | 6.45 | 6.50 | -0.10 | -1.52 | 3,800,182 | 24,898 |
| 23-05-2019 | 6.50 | 6.85 | 6.45 | 6.60 | 0.05 | 0.76 | 4,886,393 | 32,404 |
| 22-05-2019 | 6.55 | 6.70 | 6.35 | 6.55 | 0.10 | 1.55 | 8,650,100 | 56,125 |
| 21-05-2019 | 6.85 | 6.90 | 6.25 | 6.45 | -0.50 | -7.19 | 4,748,198 | 31,072 |
| 17-05-2019 | 7.00 | 7.10 | 6.85 | 6.95 | -0.05 | -0.71 | 2,222,538 | 15,468 |
| 16-05-2019 | 7.25 | 7.30 | 6.85 | 7.00 | -0.25 | -3.45 | 6,429,008 | 45,213 |
| 15-05-2019 | 7.20 | 7.35 | 7.20 | 7.25 | 0.05 | 0.69 | 1,169,756 | 8,485 |
| 14-05-2019 | 7.35 | 7.45 | 7.20 | 7.20 | -0.25 | -3.36 | 3,137,519 | 22,924 |
| 13-05-2019 | 7.40 | 7.50 | 7.30 | 7.45 | 0.10 | 1.36 | 3,705,755 | 27,436 |
| 10-05-2019 | 7.60 | 7.65 | 7.20 | 7.35 | -0.20 | -2.65 | 7,577,036 | 56,358 |
| 09-05-2019 | 7.70 | 7.80 | 7.50 | 7.55 | -0.10 | -1.31 | 5,342,977 | 40,760 |
| 08-05-2019 | 7.90 | 7.90 | 7.60 | 7.65 | -0.30 | -3.77 | 6,695,719 | 51,760 |
| 07-05-2019 | 8.20 | 8.25 | 7.95 | 7.95 | -0.30 | -3.64 | 7,971,078 | 64,164 |
| 06-05-2019 | 8.40 | 8.40 | 8.20 | 8.25 | -0.15 | -1.79 | 2,666,388 | 22,152 |
| 03-05-2019 | 8.40 | 8.40 | 8.20 | 8.25 | -0.15 | -1.79 | 2,666,388 | 22,152 |
| 02-05-2019 | 8.40 | 8.50 | 8.35 | 8.40 | 0.10 | 1.20 | 4,973,300 | 41,846 |
| 30-04-2019 | 8.35 | 8.40 | 8.25 | 8.30 | 0.00 | 0.00 | 7,164,617 | 59,571 |
| 29-04-2019 | 8.35 | 8.55 | 8.20 | 8.30 | 0.00 | 0.00 | 6,640,185 | 55,295 |
| 26-04-2019 | 8.45 | 8.50 | 8.25 | 8.30 | -0.20 | -2.35 | 3,609,501 | 30,106 |
| 25-04-2019 | 8.55 | 8.70 | 8.50 | 8.50 | -0.05 | -0.58 | 9,121,913 | 78,437 |
| 24-04-2019 | 8.40 | 8.55 | 8.40 | 8.55 | 0.20 | 2.40 | 4,462,900 | 37,830 |
| 23-04-2019 | 8.40 | 8.50 | 8.30 | 8.35 | 0.00 | 0.00 | 3,178,550 | 26,644 |
| 22-04-2019 | 8.55 | 8.60 | 8.35 | 8.35 | -0.20 | -2.34 | 3,577,002 | 30,260 |
| 19-04-2019 | 8.30 | 8.55 | 8.25 | 8.55 | 0.30 | 3.64 | 6,600,143 | 55,622 |
| 18-04-2019 | 8.25 | 8.30 | 8.20 | 8.25 | 0.10 | 1.23 | 3,176,500 | 26,199 |
| 17-04-2019 | 8.00 | 8.25 | 8.00 | 8.15 | 0.20 | 2.52 | 5,611,550 | 45,601 |
| 12-04-2019 | 8.10 | 8.10 | 7.90 | 7.95 | -0.20 | -2.45 | 4,600,800 | 36,818 |
| 11-04-2019 | 8.30 | 8.30 | 8.10 | 8.15 | -0.10 | -1.21 | 2,582,550 | 21,109 |
| 10-04-2019 | 8.25 | 8.40 | 8.15 | 8.25 | 0.00 | 0.00 | 2,894,413 | 23,900 |
| 09-04-2019 | 8.35 | 8.35 | 8.20 | 8.25 | -0.05 | -0.60 | 1,430,129 | 11,811 |
| 05-04-2019 | 8.35 | 8.40 | 8.25 | 8.30 | 0.00 | 0.00 | 1,881,797 | 15,674 |
| 04-04-2019 | 8.25 | 8.40 | 8.25 | 8.30 | 0.05 | 0.61 | 3,409,239 | 28,368 |
| 03-04-2019 | 8.50 | 8.50 | 8.20 | 8.25 | -0.20 | -2.37 | 4,350,280 | 36,271 |
| 02-04-2019 | 8.25 | 8.50 | 8.20 | 8.45 | 0.25 | 3.05 | 7,115,659 | 59,732 |
| 01-04-2019 | 8.15 | 8.25 | 8.15 | 8.20 | 0.10 | 1.23 | 2,474,011 | 20,233 |
| 29-03-2019 | 8.20 | 8.20 | 8.10 | 8.10 | -0.05 | -0.61 | 1,305,148 | 10,610 |
| 28-03-2019 | 8.15 | 8.25 | 8.10 | 8.15 | 0.05 | 0.62 | 3,071,524 | 25,035 |
| 27-03-2019 | 8.10 | 8.15 | 8.05 | 8.10 | 0.00 | 0.00 | 1,623,102 | 13,187 |
| 26-03-2019 | 8.15 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 2,532,400 | 20,517 |
| 25-03-2019 | 8.20 | 8.20 | 8.05 | 8.10 | -0.15 | -1.82 | 2,243,900 | 18,233 |
| 22-03-2019 | 8.15 | 8.30 | 8.10 | 8.25 | 0.15 | 1.85 | 6,800,602 | 55,788 |
| 21-03-2019 | 8.00 | 8.30 | 7.95 | 8.10 | 0.05 | 0.62 | 14,468,405 | 117,302 |
| 20-03-2019 | 8.40 | 8.45 | 8.05 | 8.05 | -0.40 | -4.73 | 10,731,200 | 88,675 |
| 19-03-2019 | 8.75 | 8.75 | 8.30 | 8.45 | -0.35 | -3.98 | 10,354,601 | 87,822 |
| 18-03-2019 | 9.05 | 9.15 | 8.75 | 8.80 | -0.05 | -0.56 | 7,684,017 | 68,941 |
| 15-03-2019 | 8.85 | 8.95 | 8.75 | 8.85 | 0.05 | 0.57 | 3,075,114 | 27,258 |
| 14-03-2019 | 8.75 | 8.95 | 8.70 | 8.80 | 0.10 | 1.15 | 9,002,169 | 79,179 |
| 13-03-2019 | 9.10 | 9.10 | 8.45 | 8.70 | -0.35 | -3.87 | 14,060,533 | 122,050 |
| 12-03-2019 | 9.45 | 9.45 | 9.05 | 9.05 | -0.30 | -3.21 | 5,356,602 | 49,265 |
| 11-03-2019 | 9.55 | 9.55 | 9.35 | 9.35 | -0.15 | -1.58 | 1,926,050 | 18,172 |
| 08-03-2019 | 9.35 | 9.65 | 9.30 | 9.50 | 0.10 | 1.06 | 7,738,402 | 73,785 |
| 07-03-2019 | 9.40 | 9.50 | 9.20 | 9.40 | 0.05 | 0.53 | 6,000,862 | 56,155 |
| 06-03-2019 | 9.50 | 9.60 | 9.30 | 9.35 | -0.20 | -2.09 | 7,177,962 | 67,595 |
| 05-03-2019 | 9.30 | 9.75 | 9.20 | 9.55 | 0.15 | 1.60 | 12,180,922 | 116,111 |
| 04-03-2019 | 9.10 | 9.60 | 9.10 | 9.40 | 0.30 | 3.30 | 12,003,857 | 112,471 |
| 01-03-2019 | 9.20 | 9.35 | 9.05 | 9.10 | -0.05 | -0.55 | 3,809,300 | 34,945 |
| 28-02-2019 | 9.40 | 9.45 | 9.05 | 9.15 | -0.30 | -3.17 | 3,640,657 | 33,415 |
| 27-02-2019 | 8.95 | 9.50 | 8.90 | 9.45 | 0.60 | 6.78 | 12,431,773 | 113,797 |
| 26-02-2019 | 8.60 | 8.85 | 8.60 | 8.85 | 0.25 | 2.91 | 4,948,700 | 43,377 |
| 25-02-2019 | 8.70 | 8.75 | 8.55 | 8.60 | -0.05 | -0.58 | 4,761,301 | 41,171 |
| 22-02-2019 | 8.50 | 8.75 | 8.50 | 8.65 | 0.20 | 2.37 | 3,833,001 | 33,099 |
| 21-02-2019 | 8.75 | 8.75 | 8.40 | 8.45 | -0.30 | -3.43 | 5,309,409 | 45,270 |
| 20-02-2019 | 8.80 | 8.85 | 8.70 | 8.75 | 0.00 | 0.00 | 2,144,505 | 18,805 |
| 18-02-2019 | 8.90 | 8.90 | 8.70 | 8.75 | -0.05 | -0.57 | 1,989,110 | 17,429 |
| 15-02-2019 | 8.95 | 9.00 | 8.60 | 8.80 | -0.05 | -0.56 | 4,986,433 | 43,866 |
| 14-02-2019 | 8.60 | 8.90 | 8.60 | 8.85 | 0.35 | 4.12 | 9,710,208 | 85,040 |
| 13-02-2019 | 8.25 | 8.60 | 8.20 | 8.50 | 0.40 | 4.94 | 10,351,199 | 87,159 |
| 12-02-2019 | 8.10 | 8.25 | 8.05 | 8.10 | 0.10 | 1.25 | 3,077,703 | 24,973 |
| 11-02-2019 | 8.45 | 8.55 | 7.95 | 8.00 | -0.45 | -5.33 | 9,583,103 | 78,513 |
| 08-02-2019 | 8.35 | 8.50 | 8.30 | 8.45 | -0.05 | -0.59 | 4,844,500 | 40,733 |
| 07-02-2019 | 8.70 | 8.75 | 8.50 | 8.50 | -0.15 | -1.73 | 4,751,800 | 41,004 |
| 06-02-2019 | 8.85 | 8.85 | 8.55 | 8.65 | -0.20 | -2.26 | 13,033,650 | 113,233 |
| 05-02-2019 | 8.60 | 8.85 | 8.55 | 8.85 | 0.20 | 2.31 | 3,771,600 | 32,793 |
| 04-02-2019 | 8.25 | 8.70 | 8.20 | 8.65 | 0.45 | 5.49 | 7,445,429 | 62,775 |
| 01-02-2019 | 8.20 | 8.55 | 8.15 | 8.20 | 0.00 | 0.00 | 11,464,900 | 95,260 |
| 31-01-2019 | 8.30 | 8.30 | 8.15 | 8.20 | -0.10 | -1.20 | 3,752,000 | 30,811 |
| 30-01-2019 | 8.05 | 8.30 | 8.00 | 8.30 | 0.20 | 2.47 | 4,765,110 | 38,707 |
| 29-01-2019 | 8.10 | 8.10 | 7.95 | 8.10 | 0.00 | 0.00 | 3,094,853 | 24,872 |
| 28-01-2019 | 8.10 | 8.45 | 8.00 | 8.10 | 0.10 | 1.25 | 7,310,030 | 59,794 |
| 25-01-2019 | 8.05 | 8.10 | 7.95 | 8.00 | -0.05 | -0.62 | 1,501,310 | 12,058 |
| 24-01-2019 | 7.95 | 8.10 | 7.90 | 8.05 | 0.05 | 0.62 | 2,845,300 | 22,827 |
| 23-01-2019 | 8.05 | 8.05 | 7.90 | 8.00 | -0.10 | -1.23 | 3,816,550 | 30,432 |
| 22-01-2019 | 7.95 | 8.15 | 7.90 | 8.10 | 0.10 | 1.25 | 2,240,385 | 18,019 |
| 21-01-2019 | 7.85 | 8.10 | 7.80 | 8.00 | 0.35 | 4.58 | 5,942,311 | 47,509 |
| 18-01-2019 | 7.80 | 7.80 | 7.55 | 7.60 | -0.10 | -1.30 | 1,997,600 | 15,333 |
แสดง ราคาหุ้น “ PSL “ ย้อนหลัง บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
