PSL 12 ( -0.20 -1.67% )

บริษัท พรีเชียส ชิพปิ้ง จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น PSL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
22-01-20218.008.057.557.60 -0.40 -5.0027,073,260209,945
21-01-20218.158.258.008.00 -0.05 -0.6222,822,733184,941
20-01-20218.108.107.958.05 0.10 1.2623,140,325185,711
19-01-20218.108.157.807.95 -0.10 -1.2426,131,052208,181
18-01-20218.158.308.008.05 -0.10 -1.2331,940,945260,963
15-01-20218.508.508.108.15 -0.50 -5.7845,616,327375,883
14-01-20218.808.808.508.65 -0.15 -1.7027,511,745237,956
13-01-20219.059.158.658.80 -0.20 -2.2241,402,970367,856
12-01-20218.959.058.659.00 0.20 2.2745,956,640408,563
11-01-20218.659.358.608.80 0.70 8.64110,399,586983,692
08-01-20218.558.657.808.10 -0.35 -4.1446,389,238380,943
07-01-20218.358.658.258.45 0.30 3.6836,739,081310,952
06-01-20218.308.558.008.15 0.10 1.2428,163,511230,058
05-01-20217.908.157.708.05 0.10 1.2619,784,220157,495
04-01-20217.258.207.007.95 0.35 4.6121,583,020168,478
30-12-20208.008.007.507.60 -0.35 -4.4012,944,107100,030
29-12-20207.808.107.657.95 0.15 1.9216,751,736131,851
28-12-20208.258.307.457.80 -0.50 -6.0233,030,748255,726
25-12-20207.908.307.758.30 0.50 6.4124,160,883193,495
24-12-20207.457.807.307.80 0.40 5.4117,626,435132,879
23-12-20207.007.656.857.40 0.55 8.0324,771,481178,844
22-12-20207.057.056.556.85 -0.25 -3.5215,170,169104,013
21-12-20206.707.356.707.10 -0.25 -3.4027,536,161195,327
18-12-20207.007.356.907.35 0.25 3.5215,855,496113,599
17-12-20206.957.206.907.10 0.20 2.9021,411,710150,533
16-12-20206.857.006.706.90 0.40 6.1531,376,026214,958
15-12-20206.156.556.156.50 0.25 4.0035,252,500224,459
14-12-20206.106.256.006.25 0.45 7.7621,670,324133,128
11-12-20206.106.155.655.80 -0.35 -5.6921,942,685127,953
10-12-20206.106.155.655.80 -0.35 -5.6921,942,685127,953
09-12-20206.106.155.655.80 -0.35 -5.6921,942,685127,953
08-12-20206.106.256.056.15 -0.05 -0.8111,159,79368,337
04-12-20206.156.256.106.20 0.00 0.004,727,16029,205
03-12-20206.106.306.106.20 0.20 3.3316,308,980100,506
02-12-20205.956.105.906.00 0.00 0.007,906,46347,466
01-12-20206.206.255.906.00 -0.15 -2.449,559,77757,779
30-11-20206.306.306.056.15 -0.25 -3.9115,301,85594,358
27-11-20206.306.606.256.40 0.05 0.7935,133,481224,946
26-11-20206.106.456.056.35 0.35 5.8348,496,268306,467
25-11-20206.356.355.856.00 -0.20 -3.2346,553,808283,017
24-11-20206.356.456.156.20 -0.05 -0.8047,556,828300,230
23-11-20206.106.406.056.25 0.35 5.9379,480,241492,060
20-11-20205.706.255.705.90 0.35 6.3190,504,700539,386
19-11-20205.655.705.455.55 -0.05 -0.8915,781,00587,991
18-11-20205.455.655.355.60 0.20 3.7024,267,275134,787
17-11-20205.705.805.305.40 -0.30 -5.2618,844,227104,532
16-11-20205.505.855.455.70 0.20 3.6423,035,656130,908
13-11-20205.355.605.355.50 0.10 1.8514,703,74480,867
12-11-20205.355.455.205.40 -0.15 -2.7020,094,946106,845
11-11-20205.055.605.055.55 0.40 7.7740,733,899220,703
10-11-20205.255.305.005.15 0.00 0.0021,072,190108,611
09-11-20205.055.204.985.15 0.23 4.6723,666,263120,619
06-11-20204.985.004.884.92 -0.06 -1.206,883,74033,992
05-11-20204.985.104.984.98 0.02 0.4011,060,10055,495
04-11-20205.105.104.944.96 -0.14 -2.759,611,70347,963
03-11-20205.105.154.965.10 0.05 0.998,886,45844,595
02-11-20204.925.104.905.05 0.19 3.917,322,20736,574
30-10-20204.984.984.864.86 -0.14 -2.807,406,12736,309
29-10-20204.985.154.965.00 -0.10 -1.966,967,81635,272
28-10-20205.205.205.055.10 -0.10 -1.927,966,31540,627
27-10-20205.055.204.925.20 0.10 1.9613,359,98667,188
26-10-20204.925.104.865.10 0.26 5.3716,110,25780,610
22-10-20204.704.964.704.84 0.18 3.8616,249,11678,617
21-10-20204.885.054.664.66 -0.22 -4.5118,470,12289,317
20-10-20204.744.924.744.88 0.10 2.097,682,71637,292
19-10-20204.904.904.764.78 -0.22 -4.407,823,71937,675
16-10-20205.305.354.945.00 -0.40 -7.4113,072,62366,544
15-10-20205.155.455.155.40 0.20 3.8514,457,11976,901
14-10-20205.255.355.155.20 -0.20 -3.707,883,15141,189
12-10-20205.105.405.055.40 0.15 2.8611,009,53157,685
09-10-20205.305.455.255.35 -0.15 -2.736,712,02935,863
08-10-20205.805.805.455.50 -0.35 -5.9821,147,782118,155
07-10-20205.755.905.655.85 0.05 0.8615,506,69289,830
06-10-20206.006.055.705.80 -0.15 -2.5225,600,261149,229
05-10-20206.106.255.955.95 0.05 0.8539,971,252242,309
02-10-20205.605.905.605.90 0.45 8.2653,522,731309,383
01-10-20205.505.605.405.45 0.05 0.939,827,91453,894
30-09-20205.455.505.255.40 -0.05 -0.9214,368,26777,134
29-09-20205.255.505.255.45 0.05 0.9316,076,63486,238
28-09-20205.405.555.305.40 0.25 4.8545,688,447246,977
25-09-20205.005.204.945.15 0.39 8.1948,219,518243,366
24-09-20204.784.904.664.76 -0.06 -1.2429,577,888141,434
23-09-20204.504.924.504.82 0.42 9.5573,944,152352,628
22-09-20204.344.464.304.40 0.02 0.4610,082,90144,147
21-09-20204.344.524.324.38 0.10 2.3410,837,60248,037
18-09-20204.284.364.264.28 0.04 0.942,487,00010,679
17-09-20204.284.324.244.24 -0.08 -1.851,901,5818,141
16-09-20204.344.404.324.32 -0.02 -0.462,534,90111,038
15-09-20204.244.344.244.34 0.12 2.844,711,50020,186
14-09-20204.364.404.204.22 -0.12 -2.764,509,66519,324
11-09-20204.424.504.344.34 -0.08 -1.812,917,61212,927
10-09-20204.464.564.424.42 0.00 0.005,384,79424,188
09-09-20204.384.484.364.42 -0.08 -1.784,117,50118,190
08-09-20204.644.664.464.50 -0.16 -3.437,948,17836,126
03-09-20204.684.744.664.66 -0.04 -0.855,427,63925,501
02-09-20204.664.764.604.70 0.08 1.737,284,75734,241
01-09-20204.644.664.584.62 -0.06 -1.288,788,50140,561
31-08-20204.884.904.684.68 -0.18 -3.707,011,72333,553
28-08-20204.924.964.864.86 -0.02 -0.416,179,35030,246
27-08-20204.904.964.844.88 -0.04 -0.819,889,11548,559
26-08-20205.005.004.864.92 -0.04 -0.819,457,15046,544
25-08-20204.764.984.764.96 0.24 5.0824,119,022118,139
24-08-20204.644.724.484.72 0.12 2.618,416,51138,591
21-08-20204.904.944.504.60 -0.28 -5.7424,161,017112,991
20-08-20204.925.054.844.88 -0.17 -3.3719,720,01196,985
19-08-20205.255.305.005.05 -0.20 -3.818,143,54141,615
18-08-20205.405.455.105.25 -0.15 -2.7810,649,95055,960
17-08-20205.455.555.355.40 -0.05 -0.928,125,80144,050
14-08-20205.655.655.405.45 -0.25 -4.3912,545,76569,471
13-08-20205.455.755.455.70 0.35 6.5440,122,782225,366
11-08-20205.505.555.305.35 0.00 0.0021,519,852116,583
10-08-20205.355.455.255.35 -0.05 -0.935,505,98029,306
07-08-20205.605.605.305.40 -0.05 -0.9210,747,32058,984
06-08-20205.605.755.405.45 0.05 0.9328,404,656158,799
05-08-20205.405.655.355.40 0.15 2.8640,361,699222,204
04-08-20205.255.405.205.25 0.10 1.9411,370,46460,343
03-08-20205.305.355.155.15 -0.20 -3.746,384,85033,361
31-07-20205.455.505.305.35 0.10 1.9014,795,05379,680
30-07-20205.355.555.205.25 0.10 1.9421,259,762114,102
29-07-20205.105.255.105.15 0.00 0.006,156,29631,767
24-07-20205.205.255.105.15 -0.10 -1.908,696,16544,862
23-07-20205.205.355.155.25 -0.05 -0.9415,553,94181,318
22-07-20205.705.755.305.30 -0.50 -8.6221,160,769116,849
21-07-20205.905.955.705.80 -0.20 -3.3324,637,708143,332
20-07-20205.406.005.306.00 0.70 13.2144,078,548251,342
17-07-20205.205.405.205.30 0.20 3.9219,745,192105,098
16-07-20205.055.305.055.10 0.00 0.0010,368,63553,717
15-07-20205.155.155.055.10 0.00 0.005,016,81425,573
14-07-20205.005.104.965.10 0.00 0.0012,201,79661,337

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

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