PSL 4 ( 0.04 1.03% )
บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563
ราคาหุ้น “ PSL “ ย้อนหลัง
แสดง ราคาหุ้น “ PSL “ ย้อนหลัง
บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-05-2020 | 3.92 | 4.10 | 3.90 | 3.94 | 0.04 | 1.03 | 25,960,403 | 103,625 |
| 25-05-2020 | 3.98 | 4.04 | 3.82 | 3.90 | -0.04 | -1.02 | 13,040,217 | 51,065 |
| 22-05-2020 | 3.92 | 4.00 | 3.80 | 3.94 | 0.02 | 0.51 | 15,716,387 | 61,237 |
| 21-05-2020 | 4.18 | 4.18 | 3.88 | 3.92 | -0.16 | -3.92 | 26,766,309 | 107,474 |
| 20-05-2020 | 4.00 | 4.28 | 3.94 | 4.08 | 0.14 | 3.55 | 65,173,472 | 268,325 |
| 19-05-2020 | 3.60 | 3.94 | 3.50 | 3.94 | 0.50 | 14.53 | 62,223,057 | 234,014 |
| 18-05-2020 | 3.32 | 3.52 | 3.30 | 3.44 | 0.16 | 4.88 | 43,821,706 | 149,597 |
| 15-05-2020 | 3.30 | 3.34 | 3.22 | 3.28 | 0.00 | 0.00 | 19,339,890 | 63,300 |
| 14-05-2020 | 3.34 | 3.40 | 3.24 | 3.28 | -0.06 | -1.80 | 22,422,619 | 74,243 |
| 13-05-2020 | 3.10 | 3.46 | 3.10 | 3.34 | 0.18 | 5.70 | 42,345,768 | 141,606 |
| 12-05-2020 | 3.06 | 3.20 | 3.04 | 3.16 | 0.10 | 3.27 | 15,753,341 | 49,658 |
| 11-05-2020 | 3.20 | 3.22 | 3.06 | 3.06 | -0.14 | -4.38 | 14,618,497 | 45,822 |
| 08-05-2020 | 3.04 | 3.28 | 2.88 | 3.20 | 0.22 | 7.38 | 45,176,112 | 142,396 |
| 07-05-2020 | 3.08 | 3.10 | 2.84 | 2.98 | -0.30 | -9.15 | 46,166,218 | 136,063 |
| 05-05-2020 | 3.74 | 3.74 | 3.28 | 3.28 | -0.56 | -14.58 | 43,590,784 | 150,291 |
| 30-04-2020 | 3.94 | 3.96 | 3.80 | 3.84 | -0.06 | -1.54 | 7,946,593 | 30,692 |
| 29-04-2020 | 3.74 | 4.00 | 3.74 | 3.90 | 0.16 | 4.28 | 16,234,148 | 63,096 |
| 28-04-2020 | 3.80 | 3.82 | 3.72 | 3.74 | -0.04 | -1.06 | 6,544,060 | 24,689 |
| 27-04-2020 | 3.84 | 3.88 | 3.70 | 3.78 | 0.00 | 0.00 | 5,245,400 | 19,959 |
| 24-04-2020 | 3.56 | 3.90 | 3.56 | 3.78 | -0.20 | -5.03 | 17,573,410 | 65,872 |
| 23-04-2020 | 4.04 | 4.06 | 3.96 | 3.98 | -0.02 | -0.50 | 6,730,600 | 26,947 |
| 22-04-2020 | 4.06 | 4.10 | 3.80 | 4.00 | 0.02 | 0.50 | 20,895,322 | 83,050 |
| 21-04-2020 | 4.00 | 4.08 | 3.96 | 3.98 | -0.10 | -2.45 | 10,549,900 | 42,365 |
| 20-04-2020 | 4.02 | 4.14 | 3.98 | 4.08 | 0.12 | 3.03 | 10,302,744 | 41,814 |
| 17-04-2020 | 4.00 | 4.04 | 3.90 | 3.96 | 0.12 | 3.12 | 5,736,701 | 22,719 |
| 16-04-2020 | 4.22 | 4.30 | 3.84 | 3.84 | -0.36 | -8.57 | 15,991,082 | 64,805 |
| 15-04-2020 | 4.50 | 4.54 | 4.16 | 4.20 | -0.18 | -4.11 | 27,605,636 | 121,814 |
| 14-04-2020 | 3.94 | 4.38 | 3.94 | 4.38 | 0.50 | 12.89 | 16,537,599 | 69,263 |
| 13-04-2020 | 3.88 | 3.88 | 3.82 | 3.88 | 0.00 | 0.00 | 2,090,250 | 8,087 |
| 10-04-2020 | 3.92 | 3.92 | 3.82 | 3.88 | 0.04 | 1.04 | 4,442,411 | 17,159 |
| 09-04-2020 | 3.94 | 3.98 | 3.66 | 3.84 | 0.24 | 6.67 | 14,484,297 | 56,124 |
| 08-04-2020 | 3.40 | 3.74 | 3.36 | 3.60 | 0.16 | 4.65 | 11,018,779 | 39,115 |
| 07-04-2020 | 3.12 | 3.46 | 3.12 | 3.44 | 0.40 | 13.16 | 18,693,465 | 60,981 |
| 03-04-2020 | 3.02 | 3.06 | 2.88 | 3.04 | 0.08 | 2.70 | 16,345,637 | 48,725 |
| 02-04-2020 | 3.00 | 3.04 | 2.84 | 2.96 | 0.08 | 2.78 | 27,093,628 | 79,312 |
| 01-04-2020 | 2.66 | 2.90 | 2.62 | 2.88 | 0.34 | 13.39 | 39,007,642 | 109,440 |
| 31-03-2020 | 2.46 | 2.58 | 2.42 | 2.54 | 0.12 | 4.96 | 11,573,402 | 28,798 |
| 30-03-2020 | 2.52 | 2.56 | 2.38 | 2.42 | -0.20 | -7.63 | 8,117,852 | 19,813 |
| 27-03-2020 | 2.72 | 2.74 | 2.62 | 2.62 | -0.02 | -0.76 | 8,246,778 | 21,961 |
| 26-03-2020 | 2.50 | 2.76 | 2.46 | 2.64 | 0.08 | 3.12 | 8,367,237 | 22,034 |
| 25-03-2020 | 2.60 | 2.62 | 2.44 | 2.56 | 0.08 | 3.23 | 8,414,900 | 21,131 |
| 24-03-2020 | 3.02 | 3.10 | 2.44 | 2.48 | -0.38 | -13.29 | 14,637,770 | 37,833 |
| 23-03-2020 | 3.10 | 3.16 | 2.84 | 2.86 | -0.48 | -14.37 | 5,661,874 | 16,700 |
| 20-03-2020 | 3.22 | 3.40 | 3.14 | 3.34 | 0.22 | 7.05 | 7,537,620 | 24,590 |
| 19-03-2020 | 2.80 | 3.14 | 2.76 | 3.12 | 0.12 | 4.00 | 6,817,300 | 19,748 |
| 18-03-2020 | 3.26 | 3.30 | 2.84 | 3.00 | -0.14 | -4.46 | 10,341,097 | 31,268 |
| 17-03-2020 | 3.72 | 3.88 | 3.14 | 3.14 | -0.62 | -16.49 | 7,017,184 | 24,114 |
| 16-03-2020 | 4.02 | 4.06 | 3.74 | 3.76 | -0.40 | -9.62 | 3,256,231 | 12,624 |
| 13-03-2020 | 3.64 | 4.34 | 3.50 | 4.16 | 0.04 | 0.97 | 4,758,320 | 18,643 |
| 12-03-2020 | 4.32 | 4.42 | 4.12 | 4.12 | -0.48 | -10.43 | 6,969,062 | 29,567 |
| 11-03-2020 | 4.56 | 4.96 | 4.48 | 4.60 | 0.10 | 2.22 | 15,265,361 | 71,577 |
| 10-03-2020 | 4.56 | 4.64 | 4.42 | 4.50 | -0.06 | -1.32 | 10,670,510 | 48,449 |
| 09-03-2020 | 4.64 | 4.68 | 4.46 | 4.56 | -0.18 | -3.80 | 11,301,594 | 51,630 |
| 06-03-2020 | 4.66 | 4.86 | 4.62 | 4.74 | 0.06 | 1.28 | 9,445,656 | 45,191 |
| 05-03-2020 | 4.60 | 4.74 | 4.60 | 4.68 | 0.18 | 4.00 | 5,206,066 | 24,353 |
| 04-03-2020 | 4.36 | 4.72 | 4.34 | 4.50 | 0.10 | 2.27 | 9,996,559 | 45,966 |
| 03-03-2020 | 4.30 | 4.48 | 4.26 | 4.40 | 0.24 | 5.77 | 6,244,900 | 27,158 |
| 02-03-2020 | 4.70 | 4.70 | 4.16 | 4.16 | -0.46 | -9.96 | 12,255,141 | 52,901 |
| 28-02-2020 | 4.48 | 4.76 | 4.40 | 4.62 | -0.12 | -2.53 | 5,359,926 | 24,865 |
| 27-02-2020 | 4.74 | 4.80 | 4.02 | 4.74 | 0.00 | 0.00 | 15,789,935 | 70,774 |
| 26-02-2020 | 4.94 | 4.94 | 4.58 | 4.74 | -0.22 | -4.44 | 7,661,250 | 36,338 |
| 25-02-2020 | 5.10 | 5.15 | 4.88 | 4.96 | -0.09 | -1.78 | 8,708,018 | 43,314 |
| 24-02-2020 | 5.40 | 5.40 | 5.00 | 5.05 | -0.55 | -9.82 | 7,425,203 | 38,408 |
| 21-02-2020 | 5.65 | 5.70 | 5.50 | 5.60 | -0.15 | -2.61 | 3,892,701 | 21,722 |
| 20-02-2020 | 5.55 | 5.75 | 5.45 | 5.75 | 0.25 | 4.55 | 8,197,988 | 46,355 |
| 19-02-2020 | 5.65 | 5.80 | 5.50 | 5.50 | -0.10 | -1.79 | 6,607,690 | 37,127 |
| 18-02-2020 | 5.40 | 5.65 | 5.40 | 5.60 | 0.20 | 3.70 | 6,328,783 | 35,132 |
| 17-02-2020 | 5.30 | 5.45 | 5.30 | 5.40 | 0.00 | 0.00 | 2,882,509 | 15,521 |
| 14-02-2020 | 5.30 | 5.65 | 5.25 | 5.40 | 0.15 | 2.86 | 16,690,764 | 91,109 |
| 13-02-2020 | 5.25 | 5.25 | 5.15 | 5.25 | 0.10 | 1.94 | 3,811,706 | 19,872 |
| 12-02-2020 | 5.00 | 5.20 | 4.94 | 5.15 | 0.41 | 8.65 | 25,812,303 | 130,487 |
| 11-02-2020 | 5.60 | 5.65 | 4.72 | 4.74 | -0.86 | -15.36 | 29,444,792 | 148,485 |
| 07-02-2020 | 5.55 | 5.65 | 5.50 | 5.60 | 0.15 | 2.75 | 8,367,780 | 46,657 |
| 06-02-2020 | 5.50 | 5.70 | 5.45 | 5.45 | 0.00 | 0.00 | 8,528,171 | 47,122 |
| 05-02-2020 | 5.70 | 5.75 | 5.40 | 5.45 | -0.20 | -3.54 | 5,518,209 | 30,469 |
| 04-02-2020 | 5.50 | 5.80 | 5.40 | 5.65 | 0.15 | 2.73 | 4,294,500 | 24,147 |
| 03-02-2020 | 5.60 | 5.60 | 5.50 | 5.50 | -0.25 | -4.35 | 4,452,301 | 24,614 |
| 31-01-2020 | 6.00 | 6.05 | 5.75 | 5.75 | -0.35 | -5.74 | 5,596,302 | 32,866 |
| 30-01-2020 | 6.40 | 6.40 | 6.10 | 6.10 | -0.30 | -4.69 | 4,307,790 | 26,830 |
| 29-01-2020 | 6.60 | 6.70 | 6.40 | 6.40 | -0.20 | -3.03 | 5,365,015 | 34,949 |
| 28-01-2020 | 6.40 | 6.95 | 6.40 | 6.60 | 0.05 | 0.76 | 6,322,100 | 42,300 |
| 27-01-2020 | 6.80 | 7.00 | 6.50 | 6.55 | -0.35 | -5.07 | 4,409,100 | 29,190 |
| 24-01-2020 | 6.75 | 7.00 | 6.70 | 6.90 | 0.20 | 2.99 | 8,298,302 | 56,989 |
| 23-01-2020 | 6.65 | 6.70 | 6.40 | 6.70 | 0.00 | 0.00 | 4,332,302 | 28,476 |
| 22-01-2020 | 6.85 | 7.05 | 6.65 | 6.70 | -0.20 | -2.90 | 1,514,610 | 10,314 |
| 21-01-2020 | 7.00 | 7.05 | 6.90 | 6.90 | -0.05 | -0.72 | 1,493,933 | 10,387 |
| 20-01-2020 | 7.15 | 7.20 | 6.90 | 6.95 | -0.20 | -2.80 | 1,820,100 | 12,796 |
| 17-01-2020 | 7.10 | 7.30 | 7.10 | 7.15 | 0.10 | 1.42 | 4,334,323 | 31,288 |
| 16-01-2020 | 6.90 | 7.15 | 6.90 | 7.05 | 0.15 | 2.17 | 2,049,207 | 14,423 |
| 15-01-2020 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00 | 0.00 | 1,012,413 | 6,987 |
| 14-01-2020 | 7.10 | 7.20 | 6.90 | 6.90 | -0.10 | -1.43 | 2,812,906 | 19,915 |
| 13-01-2020 | 6.75 | 7.00 | 6.70 | 7.00 | 0.30 | 4.48 | 4,513,782 | 30,962 |
| 10-01-2020 | 6.80 | 6.80 | 6.65 | 6.70 | -0.05 | -0.74 | 1,615,351 | 10,824 |
| 09-01-2020 | 6.75 | 6.90 | 6.35 | 6.75 | 0.15 | 2.27 | 7,467,927 | 49,403 |
| 08-01-2020 | 6.60 | 6.75 | 6.45 | 6.60 | -0.25 | -3.65 | 4,123,843 | 27,108 |
| 07-01-2020 | 7.05 | 7.20 | 6.75 | 6.85 | -0.25 | -3.52 | 4,515,312 | 31,045 |
| 06-01-2020 | 7.40 | 7.45 | 7.10 | 7.10 | -0.40 | -5.33 | 2,658,308 | 19,393 |
| 03-01-2020 | 7.60 | 7.75 | 7.50 | 7.50 | -0.10 | -1.32 | 1,214,930 | 9,243 |
| 02-01-2020 | 7.60 | 7.90 | 7.55 | 7.60 | 0.00 | 0.00 | 5,685,202 | 43,846 |
| 30-12-2019 | 7.70 | 7.75 | 7.50 | 7.60 | 0.00 | 0.00 | 348,500 | 2,647 |
| 27-12-2019 | 7.50 | 7.70 | 7.50 | 7.60 | 0.10 | 1.33 | 1,988,675 | 15,181 |
| 26-12-2019 | 7.40 | 7.55 | 7.40 | 7.50 | 0.10 | 1.35 | 1,212,378 | 9,058 |
| 25-12-2019 | 7.55 | 7.55 | 7.40 | 7.40 | -0.15 | -1.99 | 607,983 | 4,532 |
| 24-12-2019 | 7.50 | 7.80 | 7.50 | 7.55 | 0.00 | 0.00 | 5,135,545 | 39,224 |
| 23-12-2019 | 7.45 | 7.65 | 7.45 | 7.55 | 0.10 | 1.34 | 3,017,700 | 22,844 |
| 20-12-2019 | 7.45 | 7.50 | 7.40 | 7.45 | 0.00 | 0.00 | 1,651,300 | 12,282 |
| 19-12-2019 | 7.35 | 7.50 | 7.30 | 7.45 | 0.05 | 0.68 | 602,907 | 4,458 |
| 18-12-2019 | 7.30 | 7.45 | 7.25 | 7.40 | 0.05 | 0.68 | 1,869,550 | 13,760 |
| 17-12-2019 | 7.30 | 7.40 | 7.30 | 7.35 | 0.00 | 0.00 | 1,325,000 | 9,729 |
| 16-12-2019 | 7.50 | 7.50 | 7.30 | 7.35 | -0.15 | -2.00 | 2,401,310 | 17,711 |
| 13-12-2019 | 7.55 | 7.60 | 7.40 | 7.50 | -0.05 | -0.66 | 3,515,001 | 26,284 |
| 12-12-2019 | 7.20 | 7.55 | 7.20 | 7.55 | 0.40 | 5.59 | 6,689,689 | 49,988 |
| 11-12-2019 | 7.15 | 7.30 | 7.05 | 7.15 | 0.00 | 0.00 | 1,635,515 | 11,648 |
| 10-12-2019 | 7.35 | 7.40 | 7.15 | 7.15 | -0.10 | -1.38 | 1,329,927 | 9,703 |
| 09-12-2019 | 7.35 | 7.40 | 7.15 | 7.15 | -0.10 | -1.38 | 1,329,927 | 9,703 |
| 06-12-2019 | 7.40 | 7.45 | 7.25 | 7.25 | -0.20 | -2.68 | 2,157,016 | 15,783 |
| 05-12-2019 | 7.45 | 7.55 | 7.40 | 7.45 | -0.05 | -0.67 | 1,139,132 | 8,509 |
| 04-12-2019 | 7.45 | 7.55 | 7.40 | 7.45 | -0.05 | -0.67 | 1,139,132 | 8,509 |
| 03-12-2019 | 7.40 | 7.50 | 7.35 | 7.50 | 0.15 | 2.04 | 1,377,100 | 10,270 |
| 02-12-2019 | 7.35 | 7.55 | 7.35 | 7.35 | 0.05 | 0.68 | 2,007,400 | 14,936 |
| 29-11-2019 | 7.35 | 7.35 | 7.20 | 7.30 | -0.05 | -0.68 | 1,849,724 | 13,441 |
| 28-11-2019 | 7.50 | 7.60 | 7.30 | 7.35 | -0.15 | -2.00 | 5,249,167 | 39,225 |
| 27-11-2019 | 7.65 | 7.65 | 7.45 | 7.50 | -0.05 | -0.66 | 2,075,620 | 15,604 |
| 26-11-2019 | 7.65 | 7.65 | 7.45 | 7.55 | -0.10 | -1.31 | 2,574,240 | 19,443 |
| 25-11-2019 | 7.30 | 7.65 | 7.30 | 7.65 | 0.45 | 6.25 | 8,326,309 | 61,941 |
| 22-11-2019 | 7.00 | 7.30 | 7.00 | 7.20 | 0.20 | 2.86 | 3,734,023 | 26,819 |
| 21-11-2019 | 7.00 | 7.05 | 6.95 | 7.00 | -0.05 | -0.71 | 1,432,200 | 10,003 |
| 20-11-2019 | 7.10 | 7.15 | 7.00 | 7.05 | -0.15 | -2.08 | 1,994,566 | 14,145 |
| 19-11-2019 | 7.00 | 7.20 | 6.90 | 7.20 | 0.25 | 3.60 | 3,268,739 | 23,100 |
| 18-11-2019 | 6.80 | 6.95 | 6.75 | 6.95 | 0.10 | 1.46 | 2,178,402 | 14,930 |
| 15-11-2019 | 6.85 | 6.85 | 6.65 | 6.85 | 0.05 | 0.74 | 3,659,248 | 24,704 |
| 14-11-2019 | 7.30 | 7.35 | 6.70 | 6.80 | -0.50 | -6.85 | 10,131,311 | 69,822 |
| 13-11-2019 | 7.15 | 7.40 | 7.15 | 7.30 | 0.15 | 2.10 | 7,557,336 | 55,302 |
| 12-11-2019 | 7.20 | 7.25 | 7.10 | 7.15 | -0.05 | -0.69 | 3,896,984 | 27,977 |
| 11-11-2019 | 7.35 | 7.40 | 7.15 | 7.20 | -0.20 | -2.70 | 5,805,277 | 42,128 |
| 08-11-2019 | 7.95 | 8.00 | 7.40 | 7.40 | -1.05 | -12.43 | 29,895,797 | 230,130 |
| 07-11-2019 | 8.45 | 8.55 | 8.30 | 8.45 | -0.20 | -2.31 | 10,182,945 | 85,794 |
| 06-11-2019 | 8.55 | 8.70 | 8.45 | 8.65 | 0.15 | 1.76 | 3,211,545 | 27,604 |
| 05-11-2019 | 8.65 | 8.80 | 8.40 | 8.50 | -0.20 | -2.30 | 5,761,200 | 49,517 |
| 04-11-2019 | 8.40 | 8.70 | 8.40 | 8.70 | 0.35 | 4.19 | 5,047,881 | 43,338 |
| 01-11-2019 | 8.40 | 8.40 | 8.30 | 8.35 | -0.10 | -1.18 | 2,172,430 | 18,182 |
| 31-10-2019 | 8.45 | 8.50 | 8.35 | 8.45 | 0.00 | 0.00 | 4,225,800 | 35,522 |
| 30-10-2019 | 8.50 | 8.55 | 8.35 | 8.45 | -0.10 | -1.17 | 4,446,204 | 37,398 |
| 29-10-2019 | 8.55 | 8.65 | 8.45 | 8.55 | 0.00 | 0.00 | 2,451,193 | 20,962 |
| 28-10-2019 | 8.25 | 8.60 | 8.20 | 8.55 | 0.25 | 3.01 | 6,273,130 | 52,891 |
| 25-10-2019 | 8.65 | 8.75 | 8.30 | 8.30 | -0.25 | -2.92 | 5,979,438 | 50,877 |
| 24-10-2019 | 8.95 | 8.95 | 8.50 | 8.55 | -0.50 | -5.52 | 9,905,128 | 85,769 |
| 23-10-2019 | 9.00 | 9.10 | 8.95 | 9.05 | 0.05 | 0.56 | 1,934,961 | 17,467 |
| 22-10-2019 | 9.00 | 9.10 | 8.95 | 9.05 | 0.05 | 0.56 | 1,934,961 | 17,467 |
| 21-10-2019 | 8.90 | 9.05 | 8.85 | 9.00 | 0.05 | 0.56 | 2,214,758 | 19,872 |
| 18-10-2019 | 9.15 | 9.30 | 8.80 | 8.95 | -0.05 | -0.56 | 11,322,710 | 102,362 |
| 17-10-2019 | 8.80 | 9.10 | 8.80 | 9.00 | 0.30 | 3.45 | 9,557,500 | 85,759 |
| 16-10-2019 | 8.55 | 8.75 | 8.55 | 8.70 | 0.15 | 1.75 | 5,597,726 | 48,313 |
| 15-10-2019 | 8.85 | 8.85 | 8.50 | 8.55 | -0.30 | -3.39 | 5,277,801 | 45,514 |
| 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 |
แสดง ราคาหุ้น “ PSL “ ย้อนหลัง บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
