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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 19-10-2021 | 18.00 | 18.50 | 17.60 | 18.10 | 0.20 | 1.12 | 28,998,520 | 525,099 |
| 18-10-2021 | 16.70 | 18.10 | 16.70 | 17.90 | 0.30 | 1.70 | 41,127,421 | 722,015 |
| 15-10-2021 | 18.60 | 18.70 | 17.40 | 17.60 | -1.30 | -6.88 | 72,279,688 | 1,293,362 |
| 14-10-2021 | 19.80 | 20.00 | 18.70 | 18.90 | -1.20 | -5.97 | 38,967,714 | 752,251 |
| 13-10-2021 | 20.20 | 20.40 | 19.90 | 20.10 | 0.00 | 0.00 | 6,752,602 | 135,721 |
| 12-10-2021 | 20.20 | 20.40 | 19.90 | 20.10 | 0.00 | 0.00 | 6,752,602 | 135,721 |
| 11-10-2021 | 20.50 | 20.60 | 20.00 | 20.10 | -0.40 | -1.95 | 8,256,493 | 166,979 |
| 08-10-2021 | 20.70 | 20.90 | 20.10 | 20.50 | -0.40 | -1.91 | 24,169,621 | 494,632 |
| 07-10-2021 | 22.10 | 22.20 | 20.80 | 20.90 | -0.90 | -4.13 | 39,390,345 | 841,594 |
| 06-10-2021 | 21.10 | 22.00 | 20.40 | 21.80 | 1.10 | 5.31 | 50,204,827 | 1,068,338 |
| 05-10-2021 | 19.70 | 20.90 | 19.70 | 20.70 | 1.10 | 5.61 | 30,034,976 | 614,183 |
| 04-10-2021 | 20.50 | 20.50 | 19.50 | 19.60 | -0.80 | -3.92 | 21,575,292 | 427,427 |
| 01-10-2021 | 19.90 | 20.60 | 19.80 | 20.40 | 0.30 | 1.49 | 16,639,929 | 336,243 |
| 30-09-2021 | 20.40 | 20.50 | 20.00 | 20.10 | -0.10 | -0.50 | 15,878,756 | 320,813 |
| 29-09-2021 | 19.70 | 20.60 | 19.60 | 20.20 | 0.70 | 3.59 | 34,460,550 | 694,764 |
| 28-09-2021 | 20.20 | 20.30 | 19.30 | 19.50 | -0.30 | -1.52 | 43,515,096 | 855,981 |
| 27-09-2021 | 21.20 | 21.30 | 19.60 | 19.80 | -1.60 | -7.48 | 35,677,127 | 722,276 |
| 23-09-2021 | 21.00 | 21.60 | 21.00 | 21.40 | 0.80 | 3.88 | 27,918,343 | 594,911 |
| 22-09-2021 | 20.90 | 21.30 | 20.50 | 20.60 | -0.20 | -0.96 | 17,820,843 | 370,543 |
| 21-09-2021 | 20.70 | 21.10 | 20.10 | 20.80 | 0.20 | 0.97 | 31,713,228 | 655,129 |
| 20-09-2021 | 22.30 | 22.40 | 20.50 | 20.60 | -2.00 | -8.85 | 50,315,532 | 1,072,309 |
| 17-09-2021 | 22.70 | 22.90 | 22.50 | 22.60 | -0.10 | -0.44 | 9,263,691 | 210,225 |
| 16-09-2021 | 22.70 | 22.90 | 22.20 | 22.70 | -0.10 | -0.44 | 16,078,384 | 362,789 |
| 15-09-2021 | 23.10 | 23.20 | 22.50 | 22.80 | -0.20 | -0.87 | 14,990,961 | 340,929 |
| 14-09-2021 | 23.60 | 23.70 | 22.80 | 23.00 | -0.40 | -1.71 | 32,224,566 | 748,690 |
| 13-09-2021 | 22.90 | 23.50 | 22.80 | 23.40 | 0.70 | 3.08 | 42,377,972 | 981,474 |
| 10-09-2021 | 22.00 | 22.70 | 21.60 | 22.70 | 1.50 | 7.08 | 41,898,621 | 932,467 |
| 09-09-2021 | 21.60 | 21.60 | 21.10 | 21.20 | -0.40 | -1.85 | 15,112,790 | 322,331 |
| 08-09-2021 | 20.80 | 21.70 | 20.70 | 21.60 | 0.60 | 2.86 | 38,023,506 | 808,414 |
| 07-09-2021 | 22.10 | 22.10 | 21.00 | 21.00 | -1.20 | -5.41 | 49,978,698 | 1,064,815 |
| 06-09-2021 | 22.40 | 22.60 | 22.00 | 22.20 | -0.50 | -2.20 | 16,480,143 | 368,009 |
| 03-09-2021 | 23.10 | 23.20 | 22.50 | 22.70 | -0.30 | -1.30 | 18,061,023 | 411,025 |
| 02-09-2021 | 22.40 | 23.20 | 22.40 | 23.00 | 0.40 | 1.77 | 20,234,277 | 460,288 |
| 01-09-2021 | 22.70 | 22.90 | 22.40 | 22.60 | -0.50 | -2.16 | 23,285,830 | 526,674 |
| 31-08-2021 | 23.10 | 23.30 | 22.70 | 23.10 | 0.00 | 0.00 | 20,298,681 | 467,160 |
| 30-08-2021 | 23.30 | 23.70 | 23.00 | 23.10 | 0.10 | 0.43 | 24,024,945 | 559,455 |
| 27-08-2021 | 24.30 | 24.60 | 22.90 | 23.00 | -2.00 | -8.00 | 91,533,066 | 2,155,896 |
| 26-08-2021 | 25.25 | 25.50 | 24.80 | 25.00 | -0.25 | -0.99 | 14,927,330 | 375,712 |
| 25-08-2021 | 25.00 | 26.00 | 24.50 | 25.25 | 0.25 | 1.00 | 54,499,463 | 1,373,331 |
| 24-08-2021 | 24.00 | 25.00 | 23.60 | 25.00 | 1.20 | 5.04 | 61,256,748 | 1,500,181 |
| 23-08-2021 | 24.20 | 24.20 | 23.40 | 23.80 | -0.10 | -0.42 | 31,190,472 | 739,301 |
| 20-08-2021 | 24.30 | 24.40 | 23.70 | 23.90 | 0.10 | 0.42 | 34,855,091 | 835,389 |
| 19-08-2021 | 24.10 | 25.50 | 23.70 | 23.80 | 0.20 | 0.85 | 100,801,983 | 2,474,113 |
| 18-08-2021 | 24.10 | 24.10 | 23.50 | 23.60 | -0.30 | -1.26 | 17,449,005 | 413,240 |
| 17-08-2021 | 23.60 | 24.30 | 23.60 | 23.90 | 0.50 | 2.14 | 42,400,296 | 1,014,133 |
| 16-08-2021 | 25.00 | 25.00 | 23.00 | 23.40 | -1.60 | -6.40 | 83,663,683 | 1,963,221 |
| 13-08-2021 | 23.50 | 25.25 | 23.40 | 25.00 | 2.00 | 8.70 | 81,887,413 | 2,017,208 |
| 11-08-2021 | 23.10 | 23.40 | 22.80 | 23.00 | 0.00 | 0.00 | 22,143,781 | 510,703 |
| 10-08-2021 | 22.40 | 23.50 | 22.30 | 23.00 | 0.90 | 4.07 | 35,951,927 | 825,666 |
| 09-08-2021 | 23.00 | 23.10 | 22.00 | 22.10 | -1.20 | -5.15 | 43,825,922 | 981,642 |
| 06-08-2021 | 24.40 | 24.50 | 22.20 | 23.30 | -0.90 | -3.72 | 85,537,270 | 1,978,741 |
| 05-08-2021 | 23.70 | 25.25 | 23.60 | 24.20 | 0.80 | 3.42 | 54,010,203 | 1,320,315 |
| 04-08-2021 | 23.40 | 23.70 | 23.00 | 23.40 | 0.10 | 0.43 | 18,310,443 | 427,925 |
| 03-08-2021 | 23.90 | 24.20 | 22.90 | 23.30 | -0.70 | -2.92 | 31,086,983 | 729,973 |
| 02-08-2021 | 23.50 | 24.10 | 23.50 | 24.00 | 0.70 | 3.00 | 28,056,356 | 668,531 |
| 30-07-2021 | 23.20 | 23.70 | 22.90 | 23.30 | 0.30 | 1.30 | 34,716,248 | 811,040 |
| 29-07-2021 | 21.70 | 23.10 | 21.70 | 23.00 | 1.30 | 5.99 | 41,862,664 | 946,127 |
| 27-07-2021 | 21.30 | 22.80 | 21.30 | 21.70 | 0.70 | 3.33 | 71,260,447 | 1,565,822 |
| 23-07-2021 | 19.80 | 21.20 | 19.80 | 21.00 | 1.40 | 7.14 | 57,374,576 | 1,190,092 |
| 22-07-2021 | 19.40 | 19.70 | 19.30 | 19.60 | 0.40 | 2.08 | 13,458,830 | 262,958 |
| 21-07-2021 | 19.30 | 19.80 | 19.10 | 19.20 | 0.00 | 0.00 | 17,051,851 | 331,627 |
| 20-07-2021 | 19.20 | 19.50 | 18.90 | 19.20 | 0.10 | 0.52 | 17,876,229 | 344,294 |
| 20-07-2021 | 19.20 | 19.50 | 18.90 | 19.20 | 0.10 | 0.52 | 17,876,229 | 344,294 |
| 19-07-2021 | 18.50 | 19.50 | 18.50 | 19.10 | 0.40 | 2.14 | 27,175,562 | 519,757 |
| 16-07-2021 | 18.70 | 19.20 | 18.50 | 18.70 | 0.20 | 1.08 | 22,027,535 | 416,315 |
| 15-07-2021 | 19.20 | 19.30 | 18.40 | 18.50 | -1.00 | -5.13 | 42,707,262 | 801,724 |
| 14-07-2021 | 19.70 | 19.90 | 19.20 | 19.50 | -0.60 | -2.99 | 26,735,059 | 520,751 |
| 13-07-2021 | 19.80 | 20.10 | 19.50 | 20.10 | 0.50 | 2.55 | 17,278,742 | 342,978 |
| 12-07-2021 | 20.00 | 20.10 | 19.50 | 19.60 | -0.20 | -1.01 | 10,102,035 | 200,546 |
| 09-07-2021 | 19.80 | 20.30 | 19.50 | 19.80 | -0.10 | -0.50 | 30,912,360 | 615,525 |
| 08-07-2021 | 19.00 | 20.50 | 18.70 | 19.90 | 0.90 | 4.74 | 54,080,881 | 1,073,410 |
| 07-07-2021 | 18.90 | 19.10 | 18.70 | 19.00 | 0.00 | 0.00 | 16,735,197 | 315,908 |
| 06-07-2021 | 18.70 | 19.10 | 18.60 | 19.00 | 0.40 | 2.15 | 24,490,407 | 462,809 |
| 05-07-2021 | 19.70 | 19.90 | 18.50 | 18.60 | -1.10 | -5.58 | 42,378,523 | 804,860 |
| 02-07-2021 | 20.60 | 20.90 | 19.70 | 19.70 | -1.10 | -5.29 | 21,115,111 | 426,513 |
| 01-07-2021 | 20.90 | 21.30 | 20.60 | 20.80 | -0.10 | -0.48 | 12,971,180 | 272,214 |
| 30-06-2021 | 21.30 | 21.60 | 20.80 | 20.90 | -0.20 | -0.95 | 25,675,045 | 544,931 |
| 29-06-2021 | 20.60 | 21.30 | 20.40 | 21.10 | 0.00 | 0.00 | 39,913,475 | 833,930 |
| 28-06-2021 | 19.50 | 21.10 | 19.50 | 21.10 | 1.40 | 7.11 | 36,313,008 | 737,021 |
| 25-06-2021 | 19.70 | 20.10 | 19.20 | 19.70 | 0.30 | 1.55 | 23,338,627 | 460,117 |
| 24-06-2021 | 19.40 | 19.50 | 18.30 | 19.40 | 0.20 | 1.04 | 40,349,486 | 761,602 |
| 23-06-2021 | 19.20 | 19.70 | 18.70 | 19.20 | 0.00 | 0.00 | 30,743,929 | 591,649 |
| 22-06-2021 | 20.40 | 20.60 | 18.80 | 19.20 | -0.80 | -4.00 | 39,856,010 | 786,225 |
| 21-06-2021 | 19.90 | 20.30 | 19.60 | 20.00 | -0.70 | -3.38 | 26,769,359 | 535,106 |
| 18-06-2021 | 21.90 | 21.90 | 20.70 | 20.70 | -1.10 | -5.05 | 51,663,884 | 1,087,796 |
| 17-06-2021 | 20.80 | 22.40 | 20.50 | 21.80 | 1.30 | 6.34 | 85,422,477 | 1,853,150 |
| 16-06-2021 | 20.30 | 21.00 | 20.30 | 20.50 | 0.30 | 1.49 | 28,751,027 | 593,792 |
| 15-06-2021 | 20.70 | 20.70 | 19.80 | 20.20 | -0.50 | -2.42 | 21,084,647 | 426,509 |
| 14-06-2021 | 21.00 | 21.30 | 20.20 | 20.70 | 0.10 | 0.49 | 38,463,910 | 798,684 |
| 11-06-2021 | 21.10 | 21.40 | 20.10 | 20.60 | -0.20 | -0.96 | 62,656,613 | 1,294,713 |
| 10-06-2021 | 19.60 | 21.00 | 19.30 | 20.80 | 1.90 | 10.05 | 81,805,138 | 1,661,721 |
| 09-06-2021 | 19.90 | 20.10 | 18.80 | 18.90 | -0.90 | -4.55 | 52,979,396 | 1,019,349 |
| 08-06-2021 | 18.80 | 20.40 | 18.70 | 19.80 | 1.00 | 5.32 | 73,795,420 | 1,462,472 |
| 07-06-2021 | 17.90 | 19.10 | 17.70 | 18.80 | 1.30 | 7.43 | 47,311,263 | 876,622 |
| 04-06-2021 | 17.70 | 18.00 | 17.20 | 17.50 | -0.70 | -3.85 | 20,606,131 | 362,001 |
| 02-06-2021 | 18.20 | 18.30 | 17.80 | 18.20 | 0.00 | 0.00 | 9,045,101 | 163,215 |
| 01-06-2021 | 18.00 | 18.50 | 18.00 | 18.20 | 0.20 | 1.11 | 11,970,466 | 218,208 |
| 31-05-2021 | 17.60 | 18.10 | 17.60 | 18.00 | 0.10 | 0.56 | 6,979,049 | 124,786 |
| 28-05-2021 | 17.70 | 18.60 | 17.50 | 17.90 | 0.30 | 1.70 | 21,681,455 | 392,934 |
| 27-05-2021 | 17.00 | 17.90 | 17.00 | 17.60 | 0.10 | 0.57 | 28,519,233 | 499,446 |
| 25-05-2021 | 17.70 | 17.70 | 17.00 | 17.50 | 0.00 | 0.00 | 15,512,845 | 270,734 |
| 24-05-2021 | 17.30 | 17.80 | 17.00 | 17.50 | 0.40 | 2.34 | 23,915,075 | 418,139 |
| 21-05-2021 | 16.60 | 17.30 | 16.50 | 17.10 | 0.70 | 4.27 | 21,835,511 | 370,009 |
| 20-05-2021 | 16.70 | 17.00 | 16.20 | 16.40 | -0.40 | -2.38 | 11,872,223 | 196,759 |
| 19-05-2021 | 17.10 | 17.30 | 16.30 | 16.80 | -0.50 | -2.89 | 19,211,416 | 321,352 |
| 18-05-2021 | 16.10 | 17.30 | 15.80 | 17.30 | 1.30 | 8.12 | 20,718,845 | 345,719 |
| 17-05-2021 | 15.30 | 16.20 | 14.60 | 16.00 | -0.50 | -3.03 | 32,081,891 | 488,878 |
| 14-05-2021 | 16.80 | 16.80 | 15.80 | 16.50 | -0.50 | -2.94 | 21,897,182 | 355,154 |
| 13-05-2021 | 16.90 | 17.80 | 15.20 | 17.00 | -0.50 | -2.86 | 31,735,831 | 533,706 |
| 12-05-2021 | 17.60 | 17.90 | 17.00 | 17.50 | -0.40 | -2.23 | 21,458,655 | 371,106 |
| 11-05-2021 | 18.20 | 18.40 | 17.70 | 17.90 | -0.50 | -2.72 | 11,037,261 | 198,174 |
| 10-05-2021 | 18.10 | 18.40 | 17.80 | 18.40 | 0.50 | 2.79 | 12,497,050 | 227,060 |
| 07-05-2021 | 17.90 | 18.30 | 17.00 | 17.90 | -0.50 | -2.72 | 36,326,400 | 640,765 |
| 06-05-2021 | 19.50 | 19.50 | 18.20 | 18.40 | -1.40 | -7.07 | 36,951,362 | 694,034 |
| 05-05-2021 | 18.60 | 19.80 | 18.30 | 19.80 | 1.50 | 8.20 | 35,536,760 | 674,344 |
| 30-04-2021 | 18.00 | 18.30 | 17.50 | 18.30 | 0.40 | 2.23 | 14,106,194 | 252,805 |
| 29-04-2021 | 18.60 | 18.60 | 17.70 | 17.90 | -0.50 | -2.72 | 14,659,226 | 263,429 |
| 28-04-2021 | 18.30 | 18.60 | 18.00 | 18.40 | 0.60 | 3.37 | 15,959,061 | 292,115 |
| 27-04-2021 | 19.00 | 19.20 | 17.40 | 17.80 | -0.90 | -4.81 | 34,425,376 | 621,803 |
| 26-04-2021 | 17.10 | 18.70 | 16.70 | 18.70 | 1.90 | 11.31 | 29,856,558 | 533,847 |
| 23-04-2021 | 17.00 | 17.60 | 16.50 | 16.80 | -0.50 | -2.89 | 42,092,603 | 715,005 |
| 22-04-2021 | 16.80 | 17.70 | 16.70 | 17.30 | 1.60 | 10.19 | 105,183,502 | 1,810,494 |
| 21-04-2021 | 15.40 | 16.40 | 15.30 | 15.70 | 0.70 | 4.67 | 60,869,109 | 959,037 |
| 20-04-2021 | 15.20 | 16.70 | 14.60 | 15.00 | -0.40 | -2.60 | 91,157,412 | 1,420,498 |
| 19-04-2021 | 14.30 | 15.40 | 13.90 | 15.40 | 1.50 | 10.79 | 66,063,375 | 958,422 |
| 16-04-2021 | 12.60 | 14.10 | 12.40 | 13.90 | 1.80 | 14.88 | 90,167,046 | 1,201,457 |
| 12-04-2021 | 11.90 | 12.20 | 11.60 | 12.10 | 0.30 | 2.54 | 13,817,001 | 164,469 |
| 09-04-2021 | 12.00 | 12.10 | 11.70 | 11.80 | -0.20 | -1.67 | 11,219,848 | 133,396 |
| 08-04-2021 | 11.70 | 12.50 | 11.50 | 12.00 | 0.20 | 1.69 | 13,157,403 | 159,239 |
| 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 |
แสดง ราคาหุ้น PSL ย้อนหลัง บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
