-->

PSL 8 ( -0.05 -0.63% )

บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ PSL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
17-01-20197.507.807.457.70 0.15 1.998,925,40067,592
16-01-20198.308.357.407.55 -0.75 -9.0411,514,58888,106
15-01-20198.708.708.308.30 -0.35 -4.051,965,80016,721
14-01-20198.758.808.658.65 -0.10 -1.141,135,1009,871
11-01-20198.708.758.658.75 0.10 1.16679,2005,907
10-01-20198.859.008.608.65 -0.25 -2.812,976,10226,078
09-01-20198.959.108.908.95 0.15 1.702,264,40020,290
08-01-20198.808.908.758.80 0.05 0.573,748,00032,977
07-01-20198.808.858.708.75 0.10 1.1610,839,00094,762
04-01-20198.758.808.608.65 -0.20 -2.265,413,20146,759
03-01-20198.909.058.808.85 -0.05 -0.561,505,60013,448
02-01-20198.659.108.508.90 0.25 2.899,141,58780,236
28-12-20189.159.258.658.65 -0.35 -3.895,234,60046,382
27-12-20189.859.909.009.00 -0.70 -7.222,162,45320,542
26-12-20189.759.909.559.70 -0.05 -0.511,806,00017,575
25-12-20189.909.959.759.75 -0.25 -2.501,150,96911,353
24-12-201810.1010.2010.0010.00 -0.10 -0.99933,1009,362
21-12-201810.1010.209.9510.10 -0.10 -0.981,486,40014,915
20-12-201810.4010.509.8510.20 -0.20 -1.923,402,80034,219
19-12-201810.5010.6010.4010.40 0.00 0.00929,3009,731
18-12-201810.2010.5010.2010.40 0.20 1.961,324,10013,712
17-12-201810.7010.7010.2010.20 -0.40 -3.772,324,26624,231
14-12-201811.0011.0010.5010.60 -0.40 -3.643,384,90036,214
13-12-201811.3011.3010.8011.00 -0.20 -1.791,602,60117,693
12-12-201811.3011.4011.2011.20 0.00 0.002,023,50422,844
11-12-201811.7011.7011.2011.20 -0.60 -5.081,562,70017,867
07-12-201811.7012.0011.6011.80 0.20 1.721,619,44319,125
06-12-201811.4011.7011.4011.60 -0.10 -0.85906,90010,492
04-12-201811.3011.7011.2011.70 0.20 1.744,192,70948,206
03-12-201810.9011.5010.9011.50 0.70 6.483,819,10042,882
30-11-201810.6010.8010.5010.80 0.10 0.93935,1009,985
29-11-201810.6010.7010.5010.70 0.00 0.002,411,60025,577
28-11-201810.7010.8010.6010.70 0.30 2.881,651,10017,650
27-11-201810.3010.5010.2010.40 0.40 4.002,493,80125,807
26-11-201810.1010.2010.0010.00 0.00 0.003,795,60038,343
23-11-201810.1010.209.9010.00 -0.20 -1.963,030,20030,262
22-11-201810.2010.2010.0010.20 0.00 0.001,681,30217,035
21-11-201810.4010.509.8010.20 -0.30 -2.865,112,90051,340
20-11-201810.9010.9010.5010.50 -0.40 -3.671,161,00012,374

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

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