PSL 18 ( 0.20 1.12% )

บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น PSL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-202118.0018.5017.6018.10 0.20 1.1228,998,520525,099
18-10-202116.7018.1016.7017.90 0.30 1.7041,127,421722,015
15-10-202118.6018.7017.4017.60 -1.30 -6.8872,279,6881,293,362
14-10-202119.8020.0018.7018.90 -1.20 -5.9738,967,714752,251
13-10-202120.2020.4019.9020.10 0.00 0.006,752,602135,721
12-10-202120.2020.4019.9020.10 0.00 0.006,752,602135,721
11-10-202120.5020.6020.0020.10 -0.40 -1.958,256,493166,979
08-10-202120.7020.9020.1020.50 -0.40 -1.9124,169,621494,632
07-10-202122.1022.2020.8020.90 -0.90 -4.1339,390,345841,594
06-10-202121.1022.0020.4021.80 1.10 5.3150,204,8271,068,338
05-10-202119.7020.9019.7020.70 1.10 5.6130,034,976614,183
04-10-202120.5020.5019.5019.60 -0.80 -3.9221,575,292427,427
01-10-202119.9020.6019.8020.40 0.30 1.4916,639,929336,243
30-09-202120.4020.5020.0020.10 -0.10 -0.5015,878,756320,813
29-09-202119.7020.6019.6020.20 0.70 3.5934,460,550694,764
28-09-202120.2020.3019.3019.50 -0.30 -1.5243,515,096855,981
27-09-202121.2021.3019.6019.80 -1.60 -7.4835,677,127722,276
23-09-202121.0021.6021.0021.40 0.80 3.8827,918,343594,911
22-09-202120.9021.3020.5020.60 -0.20 -0.9617,820,843370,543
21-09-202120.7021.1020.1020.80 0.20 0.9731,713,228655,129
20-09-202122.3022.4020.5020.60 -2.00 -8.8550,315,5321,072,309
17-09-202122.7022.9022.5022.60 -0.10 -0.449,263,691210,225
16-09-202122.7022.9022.2022.70 -0.10 -0.4416,078,384362,789
15-09-202123.1023.2022.5022.80 -0.20 -0.8714,990,961340,929
14-09-202123.6023.7022.8023.00 -0.40 -1.7132,224,566748,690
13-09-202122.9023.5022.8023.40 0.70 3.0842,377,972981,474
10-09-202122.0022.7021.6022.70 1.50 7.0841,898,621932,467
09-09-202121.6021.6021.1021.20 -0.40 -1.8515,112,790322,331
08-09-202120.8021.7020.7021.60 0.60 2.8638,023,506808,414
07-09-202122.1022.1021.0021.00 -1.20 -5.4149,978,6981,064,815
06-09-202122.4022.6022.0022.20 -0.50 -2.2016,480,143368,009
03-09-202123.1023.2022.5022.70 -0.30 -1.3018,061,023411,025
02-09-202122.4023.2022.4023.00 0.40 1.7720,234,277460,288
01-09-202122.7022.9022.4022.60 -0.50 -2.1623,285,830526,674
31-08-202123.1023.3022.7023.10 0.00 0.0020,298,681467,160
30-08-202123.3023.7023.0023.10 0.10 0.4324,024,945559,455
27-08-202124.3024.6022.9023.00 -2.00 -8.0091,533,0662,155,896
26-08-202125.2525.5024.8025.00 -0.25 -0.9914,927,330375,712
25-08-202125.0026.0024.5025.25 0.25 1.0054,499,4631,373,331
24-08-202124.0025.0023.6025.00 1.20 5.0461,256,7481,500,181
23-08-202124.2024.2023.4023.80 -0.10 -0.4231,190,472739,301
20-08-202124.3024.4023.7023.90 0.10 0.4234,855,091835,389
19-08-202124.1025.5023.7023.80 0.20 0.85100,801,9832,474,113
18-08-202124.1024.1023.5023.60 -0.30 -1.2617,449,005413,240
17-08-202123.6024.3023.6023.90 0.50 2.1442,400,2961,014,133
16-08-202125.0025.0023.0023.40 -1.60 -6.4083,663,6831,963,221
13-08-202123.5025.2523.4025.00 2.00 8.7081,887,4132,017,208
11-08-202123.1023.4022.8023.00 0.00 0.0022,143,781510,703
10-08-202122.4023.5022.3023.00 0.90 4.0735,951,927825,666
09-08-202123.0023.1022.0022.10 -1.20 -5.1543,825,922981,642
06-08-202124.4024.5022.2023.30 -0.90 -3.7285,537,2701,978,741
05-08-202123.7025.2523.6024.20 0.80 3.4254,010,2031,320,315
04-08-202123.4023.7023.0023.40 0.10 0.4318,310,443427,925
03-08-202123.9024.2022.9023.30 -0.70 -2.9231,086,983729,973
02-08-202123.5024.1023.5024.00 0.70 3.0028,056,356668,531
30-07-202123.2023.7022.9023.30 0.30 1.3034,716,248811,040
29-07-202121.7023.1021.7023.00 1.30 5.9941,862,664946,127
27-07-202121.3022.8021.3021.70 0.70 3.3371,260,4471,565,822
23-07-202119.8021.2019.8021.00 1.40 7.1457,374,5761,190,092
22-07-202119.4019.7019.3019.60 0.40 2.0813,458,830262,958
21-07-202119.3019.8019.1019.20 0.00 0.0017,051,851331,627
20-07-202119.2019.5018.9019.20 0.10 0.5217,876,229344,294
20-07-202119.2019.5018.9019.20 0.10 0.5217,876,229344,294
19-07-202118.5019.5018.5019.10 0.40 2.1427,175,562519,757
16-07-202118.7019.2018.5018.70 0.20 1.0822,027,535416,315
15-07-202119.2019.3018.4018.50 -1.00 -5.1342,707,262801,724
14-07-202119.7019.9019.2019.50 -0.60 -2.9926,735,059520,751
13-07-202119.8020.1019.5020.10 0.50 2.5517,278,742342,978
12-07-202120.0020.1019.5019.60 -0.20 -1.0110,102,035200,546
09-07-202119.8020.3019.5019.80 -0.10 -0.5030,912,360615,525
08-07-202119.0020.5018.7019.90 0.90 4.7454,080,8811,073,410
07-07-202118.9019.1018.7019.00 0.00 0.0016,735,197315,908
06-07-202118.7019.1018.6019.00 0.40 2.1524,490,407462,809
05-07-202119.7019.9018.5018.60 -1.10 -5.5842,378,523804,860
02-07-202120.6020.9019.7019.70 -1.10 -5.2921,115,111426,513
01-07-202120.9021.3020.6020.80 -0.10 -0.4812,971,180272,214
30-06-202121.3021.6020.8020.90 -0.20 -0.9525,675,045544,931
29-06-202120.6021.3020.4021.10 0.00 0.0039,913,475833,930
28-06-202119.5021.1019.5021.10 1.40 7.1136,313,008737,021
25-06-202119.7020.1019.2019.70 0.30 1.5523,338,627460,117
24-06-202119.4019.5018.3019.40 0.20 1.0440,349,486761,602
23-06-202119.2019.7018.7019.20 0.00 0.0030,743,929591,649
22-06-202120.4020.6018.8019.20 -0.80 -4.0039,856,010786,225
21-06-202119.9020.3019.6020.00 -0.70 -3.3826,769,359535,106
18-06-202121.9021.9020.7020.70 -1.10 -5.0551,663,8841,087,796
17-06-202120.8022.4020.5021.80 1.30 6.3485,422,4771,853,150
16-06-202120.3021.0020.3020.50 0.30 1.4928,751,027593,792
15-06-202120.7020.7019.8020.20 -0.50 -2.4221,084,647426,509
14-06-202121.0021.3020.2020.70 0.10 0.4938,463,910798,684
11-06-202121.1021.4020.1020.60 -0.20 -0.9662,656,6131,294,713
10-06-202119.6021.0019.3020.80 1.90 10.0581,805,1381,661,721
09-06-202119.9020.1018.8018.90 -0.90 -4.5552,979,3961,019,349
08-06-202118.8020.4018.7019.80 1.00 5.3273,795,4201,462,472
07-06-202117.9019.1017.7018.80 1.30 7.4347,311,263876,622
04-06-202117.7018.0017.2017.50 -0.70 -3.8520,606,131362,001
02-06-202118.2018.3017.8018.20 0.00 0.009,045,101163,215
01-06-202118.0018.5018.0018.20 0.20 1.1111,970,466218,208
31-05-202117.6018.1017.6018.00 0.10 0.566,979,049124,786
28-05-202117.7018.6017.5017.90 0.30 1.7021,681,455392,934
27-05-202117.0017.9017.0017.60 0.10 0.5728,519,233499,446
25-05-202117.7017.7017.0017.50 0.00 0.0015,512,845270,734
24-05-202117.3017.8017.0017.50 0.40 2.3423,915,075418,139
21-05-202116.6017.3016.5017.10 0.70 4.2721,835,511370,009
20-05-202116.7017.0016.2016.40 -0.40 -2.3811,872,223196,759
19-05-202117.1017.3016.3016.80 -0.50 -2.8919,211,416321,352
18-05-202116.1017.3015.8017.30 1.30 8.1220,718,845345,719
17-05-202115.3016.2014.6016.00 -0.50 -3.0332,081,891488,878
14-05-202116.8016.8015.8016.50 -0.50 -2.9421,897,182355,154
13-05-202116.9017.8015.2017.00 -0.50 -2.8631,735,831533,706
12-05-202117.6017.9017.0017.50 -0.40 -2.2321,458,655371,106
11-05-202118.2018.4017.7017.90 -0.50 -2.7211,037,261198,174
10-05-202118.1018.4017.8018.40 0.50 2.7912,497,050227,060
07-05-202117.9018.3017.0017.90 -0.50 -2.7236,326,400640,765
06-05-202119.5019.5018.2018.40 -1.40 -7.0736,951,362694,034
05-05-202118.6019.8018.3019.80 1.50 8.2035,536,760674,344
30-04-202118.0018.3017.5018.30 0.40 2.2314,106,194252,805
29-04-202118.6018.6017.7017.90 -0.50 -2.7214,659,226263,429
28-04-202118.3018.6018.0018.40 0.60 3.3715,959,061292,115
27-04-202119.0019.2017.4017.80 -0.90 -4.8134,425,376621,803
26-04-202117.1018.7016.7018.70 1.90 11.3129,856,558533,847
23-04-202117.0017.6016.5016.80 -0.50 -2.8942,092,603715,005
22-04-202116.8017.7016.7017.30 1.60 10.19105,183,5021,810,494
21-04-202115.4016.4015.3015.70 0.70 4.6760,869,109959,037
20-04-202115.2016.7014.6015.00 -0.40 -2.6091,157,4121,420,498
19-04-202114.3015.4013.9015.40 1.50 10.7966,063,375958,422
16-04-202112.6014.1012.4013.90 1.80 14.8890,167,0461,201,457
12-04-202111.9012.2011.6012.10 0.30 2.5413,817,001164,469
09-04-202112.0012.1011.7011.80 -0.20 -1.6711,219,848133,396
08-04-202111.7012.5011.5012.00 0.20 1.6913,157,403159,239
07-04-202111.5011.9011.1011.80 -0.20 -1.6724,850,421287,421
06-04-202112.7012.7011.9012.00 -0.70 -5.5116,343,291197,945
05-04-202112.7012.7011.9012.00 -0.70 -5.5116,343,291197,945
02-04-202112.6012.7012.4012.70 0.20 1.605,155,45664,818
01-04-202112.4012.6012.3012.50 0.10 0.819,136,448113,812
31-03-202112.6012.8012.4012.40 -0.50 -3.889,451,351119,009
30-03-202113.2013.4012.6012.90 -0.60 -4.4415,273,074197,203
29-03-202113.0013.5012.7013.50 0.60 4.6521,552,490285,557
26-03-202112.5013.2012.2012.90 0.20 1.5721,193,512267,704
25-03-202113.0013.1012.6012.70 -0.40 -3.0520,648,875264,311
24-03-202113.0013.6012.5013.10 -1.00 -7.0949,634,441649,219
23-03-202115.0015.0013.9014.10 -0.50 -3.4227,448,754393,626
22-03-202112.9014.8012.7014.60 1.90 14.9645,963,444643,165
19-03-202112.4013.0012.2012.70 0.30 2.4217,827,937225,251
19-03-202112.4013.0012.2012.70 0.30 2.4217,827,937225,251
18-03-202111.7012.4011.7012.40 0.70 5.9818,088,470217,087
17-03-202111.9012.2011.1011.70 -0.30 -2.5017,641,764202,391
16-03-202112.2012.2011.7012.00 0.00 0.009,688,008115,172
15-03-202111.3012.0011.3012.00 0.50 4.3513,091,644153,229
12-03-202111.8011.9011.3011.50 -0.40 -3.3615,210,383175,367
11-03-202112.6012.6010.8011.90 -0.90 -7.0346,253,412541,554
10-03-202112.6012.9012.4012.80 0.40 3.2314,388,128182,343
09-03-202113.1013.1011.7012.40 -0.40 -3.1220,567,794253,218
08-03-202113.1013.3012.5012.80 -0.10 -0.7813,930,979179,800
05-03-202112.3013.0012.2012.90 0.60 4.8814,203,019180,168
04-03-202112.6012.7011.8012.30 -0.30 -2.3821,903,071269,210
03-03-202112.7013.0012.3012.60 -0.10 -0.7920,594,867258,968
02-03-202111.6012.9011.5012.70 1.30 11.4040,409,211494,729
01-03-202110.3011.809.9511.40 0.40 3.6431,116,006348,639
25-02-202111.4011.9011.0011.00 -0.30 -2.6544,971,158513,297
24-02-202111.8011.8011.0011.30 0.10 0.8951,348,162587,350
23-02-202110.5011.5010.2011.20 0.80 7.6958,415,355635,544
22-02-20219.3510.709.3010.40 0.85 8.9088,314,038882,278
19-02-20219.109.558.759.55 0.20 2.1449,617,347453,493
18-02-20219.109.359.059.35 0.50 5.6548,698,909449,412
17-02-20218.809.008.758.85 0.25 2.9148,110,272425,473
16-02-20218.758.958.608.60 0.05 0.5850,316,490439,382
15-02-20218.708.708.408.55 0.25 3.0128,982,547248,463
11-02-20217.908.357.808.30 0.40 5.0623,060,538188,348
10-02-20218.058.057.857.90 0.00 0.007,926,61962,978
09-02-20218.058.107.907.90 -0.15 -1.8611,609,31692,837
08-02-20217.758.057.758.05 0.35 4.5521,257,865168,904
05-02-20217.457.857.407.70 0.35 4.7635,044,122270,021
04-02-20217.407.457.307.35 -0.05 -0.683,628,68726,701
03-02-20217.407.557.307.40 0.00 0.0011,827,33788,026
02-02-20217.507.607.357.40 -0.10 -1.3315,376,312114,506
01-02-20217.207.557.207.50 0.30 4.1725,387,382188,158
29-01-20217.157.257.057.20 0.15 2.1312,768,87591,299
28-01-20217.307.357.057.05 -0.40 -5.3727,873,790199,850
27-01-20217.357.557.357.45 -0.05 -0.6715,270,394113,401
26-01-20217.607.607.357.50 -0.15 -1.9619,663,815146,858
25-01-20217.807.807.557.65 0.05 0.6616,668,843127,911

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

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