PSTC 2 ( 0.00 0.00% )

บริษัท เพาเวอร์ โซลูชั่น เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ PSTC “ ย้อนหลัง

แสดง ราคาหุ้น “ PSTC “ ย้อนหลัง
บริษัท เพาเวอร์ โซลูชั่น เทคโนโลยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20202.042.042.002.00 0.00 0.0013,141,81226,479
25-05-20201.972.021.962.00 0.04 2.0419,632,65439,124
22-05-20202.022.041.921.96 -0.06 -2.9735,968,04771,036
21-05-20202.182.182.022.02 -0.08 -3.8143,296,12690,743
20-05-20200.410.430.410.42 0.01 2.44113,762,37247,771
19-05-20200.420.430.410.41 0.00 0.00116,775,27248,910
18-05-20200.410.420.400.41 0.01 2.50125,456,89751,629
15-05-20200.410.420.400.40 -0.03 -6.98288,466,763118,165
14-05-20200.440.450.430.43 -0.01 -2.27166,268,59472,598
13-05-20200.420.450.410.44 0.03 7.32369,098,548160,464
12-05-20200.410.420.400.41 0.00 0.00103,274,54742,421
11-05-20200.430.430.410.41 -0.01 -2.38129,570,98554,314
08-05-20200.430.450.420.42 -0.01 -2.33407,156,045176,716
07-05-20200.420.440.390.43 0.03 7.50738,617,164312,352
05-05-20200.350.400.350.40 0.05 14.29522,237,201200,852
30-04-20200.360.370.350.35 -0.01 -2.7867,017,70023,986
29-04-20200.350.360.340.36 0.01 2.8671,624,50125,125
28-04-20200.360.370.340.35 -0.01 -2.78104,737,66836,908
27-04-20200.360.370.350.36 0.01 2.8662,741,40022,570
24-04-20200.350.360.350.35 -0.01 -2.78113,132,59040,461
23-04-20200.340.360.340.36 0.02 5.88171,819,80060,144
22-04-20200.330.340.320.34 0.01 3.0390,786,20030,266
21-04-20200.330.340.320.33 -0.01 -2.94123,289,50240,695
20-04-20200.340.350.330.34 0.00 0.0096,966,70732,952
17-04-20200.350.360.320.34 -0.01 -2.86259,608,90987,593
16-04-20200.370.370.340.35 -0.02 -5.41230,039,10681,776
15-04-20200.340.380.340.37 0.03 8.82396,701,005143,198
14-04-20200.330.340.320.34 0.03 9.68208,564,10068,983
13-04-20200.320.320.300.31 0.00 0.0091,758,10428,496
10-04-20200.310.320.310.31 0.00 0.0086,718,04027,157
09-04-20200.300.330.290.31 0.02 6.90684,831,475213,730
08-04-20200.300.300.290.29 -0.01 -3.33105,332,12130,769
07-04-20200.300.310.290.30 0.01 3.45266,807,75080,364
03-04-20200.290.300.280.29 0.00 0.0066,026,10019,116
02-04-20200.290.300.280.29 0.00 0.0074,829,80121,718
01-04-20200.300.300.280.29 0.00 0.00124,060,63835,988
31-03-20200.300.300.290.29 0.00 0.0064,021,09218,695
30-03-20200.290.300.280.29 0.00 0.0068,019,60019,726
27-03-20200.300.310.280.29 0.00 0.00229,505,28867,676
26-03-20200.300.310.290.29 -0.01 -3.3358,370,02117,380
25-03-20200.300.310.300.30 0.01 3.45151,049,43545,620
24-03-20200.290.310.280.29 0.01 3.57231,719,80068,155
23-03-20200.290.300.280.28 -0.03 -9.68145,590,10142,156
20-03-20200.280.310.270.31 0.04 14.81267,610,48079,812
19-03-20200.270.280.260.27 0.00 0.0095,777,40025,509
18-03-20200.290.300.260.27 -0.01 -3.57127,814,38335,421
17-03-20200.290.300.280.28 0.00 0.0075,795,76522,091
16-03-20200.300.310.280.28 -0.04 -12.5082,246,76023,966
13-03-20200.310.340.260.32 -0.03 -8.57152,909,61046,546
12-03-20200.360.370.330.35 -0.04 -10.26218,747,40077,240
11-03-20200.410.420.380.39 -0.01 -2.50146,771,00058,419
10-03-20200.410.420.400.40 -0.01 -2.44163,510,84566,503
09-03-20200.400.410.380.41 -0.03 -6.82222,212,23589,002
06-03-20200.440.440.410.44 -0.01 -2.22287,152,162122,940
05-03-20200.420.500.410.45 0.04 9.76764,863,641351,348
04-03-20200.400.420.390.41 0.00 0.00170,966,87069,788
03-03-20200.390.450.390.41 0.05 13.89515,618,694215,491
02-03-20200.470.480.350.36 -0.14 -28.001,792,336,292651,523
28-02-20200.510.510.490.50 -0.05 -9.09215,364,157107,799
27-02-20200.550.550.510.55 0.02 3.7788,108,59947,264
26-02-20200.600.610.530.53 -0.09 -14.52327,112,228184,009
25-02-20200.620.620.590.62 0.00 0.0092,750,47256,290
24-02-20200.680.680.620.62 -0.07 -10.14187,138,823120,389
21-02-20200.690.700.680.69 0.00 0.0021,880,00115,103
20-02-20200.700.700.680.69 -0.01 -1.4361,714,60042,595
19-02-20200.710.720.690.70 -0.01 -1.41104,155,85072,999
18-02-20200.710.710.700.71 0.00 0.0022,516,90115,919
17-02-20200.710.720.700.71 0.00 0.0059,432,63142,190
14-02-20200.710.720.700.71 0.01 1.4374,719,00053,151
13-02-20200.710.710.700.70 -0.02 -2.7831,745,20022,445
12-02-20200.710.720.710.72 0.00 0.0066,839,72047,504
11-02-20200.730.730.710.72 -0.01 -1.3747,354,11534,147
07-02-20200.720.740.720.73 0.01 1.39123,838,81190,513
06-02-20200.720.730.710.72 0.00 0.0044,514,46732,054
05-02-20200.720.730.710.72 0.00 0.0025,320,00018,230
04-02-20200.720.720.710.72 0.01 1.4126,078,00018,661
03-02-20200.720.720.710.71 -0.01 -1.3920,093,90014,393
31-01-20200.720.730.720.72 -0.01 -1.3747,310,51134,085
30-01-20200.730.730.720.73 0.00 0.004,836,6193,527
29-01-20200.730.740.720.73 0.00 0.0024,606,70017,953
28-01-20200.720.740.720.73 0.01 1.3927,310,51119,888
27-01-20200.730.740.720.72 -0.02 -2.7064,762,93147,189
24-01-20200.740.760.730.74 -0.01 -1.33103,267,51076,595
23-01-20200.720.750.720.75 0.02 2.74117,105,60086,175
22-01-20200.720.730.710.73 0.01 1.3991,408,22165,611
21-01-20200.710.720.710.72 0.00 0.0026,120,64018,620
20-01-20200.710.720.710.72 0.00 0.0030,749,60122,055
17-01-20200.730.730.700.72 -0.01 -1.37131,331,70093,900
16-01-20200.730.740.720.73 0.00 0.0067,290,40049,131
15-01-20200.730.750.720.73 0.00 0.0049,896,55036,562
14-01-20200.730.740.720.73 0.00 0.0056,394,00041,293
13-01-20200.730.740.720.73 0.00 0.0039,096,10228,534
10-01-20200.730.740.720.73 0.00 0.0092,978,92068,037
09-01-20200.720.730.720.73 0.02 2.82115,857,13284,032
08-01-20200.710.720.700.71 0.00 0.0060,568,90042,999
07-01-20200.720.720.710.71 0.00 0.0046,973,21433,575
06-01-20200.730.730.700.71 -0.02 -2.7457,737,10041,190
03-01-20200.750.760.730.73 -0.01 -1.3590,431,70067,514
02-01-20200.740.750.730.74 -0.01 -1.3318,090,55913,387
30-12-20190.740.750.730.75 0.01 1.3510,338,6007,665
27-12-20190.740.750.730.74 0.00 0.0019,249,67114,245
26-12-20190.730.740.720.74 0.01 1.3781,557,50558,897
25-12-20190.730.730.720.73 0.00 0.0010,531,8007,665
24-12-20190.730.740.720.73 0.00 0.00126,277,80091,633
23-12-20190.740.740.730.73 -0.01 -1.355,928,7004,339
20-12-20190.740.750.730.74 0.00 0.0028,596,40020,999
19-12-20190.740.750.730.74 0.00 0.0036,636,86027,150
18-12-20190.740.750.730.74 0.00 0.0052,543,49838,951
17-12-20190.750.760.730.74 -0.03 -3.9070,737,80152,726
16-12-20190.760.770.690.77 0.00 0.00338,045,214248,306
13-12-20190.780.780.760.77 -0.02 -2.5390,996,46070,329
12-12-20190.760.790.760.79 0.04 5.33267,797,810207,308
11-12-20190.730.760.720.75 0.03 4.17139,329,079103,578
10-12-20190.730.730.720.72 -0.01 -1.3726,292,70619,137
09-12-20190.730.730.720.72 -0.01 -1.3726,292,70619,137
06-12-20190.710.730.700.73 0.02 2.8270,377,81050,510
05-12-20190.710.720.700.71 0.00 0.0045,078,32031,989
04-12-20190.710.720.700.71 0.00 0.0045,078,32031,989
03-12-20190.710.710.700.71 -0.01 -1.3920,229,70014,316
02-12-20190.720.720.700.72 0.00 0.0018,750,50013,344
29-11-20190.700.720.700.72 0.02 2.8629,041,91620,594
28-11-20190.710.710.700.70 -0.01 -1.415,765,6014,056
27-11-20190.700.710.700.71 0.01 1.4318,818,40113,287
26-11-20190.710.710.700.70 0.00 0.0026,259,93318,570
25-11-20190.710.720.700.70 -0.02 -2.7862,418,09944,130
22-11-20190.720.730.710.72 0.00 0.0027,466,10019,557
21-11-20190.720.730.710.72 0.00 0.007,997,3005,757
20-11-20190.720.730.710.72 0.00 0.0011,464,9008,273
19-11-20190.730.730.720.72 0.00 0.0024,900,22418,096
18-11-20190.730.730.710.72 0.00 0.007,955,5005,714
15-11-20190.730.740.710.72 -0.02 -2.7041,026,60129,701
14-11-20190.740.740.720.74 0.00 0.0073,978,30054,258
13-11-20190.720.750.690.74 0.02 2.78115,820,70184,145
12-11-20190.710.720.700.72 0.01 1.419,279,6126,582
11-11-20190.710.710.690.71 0.00 0.0032,950,29623,178
08-11-20190.720.720.700.71 -0.01 -1.3931,333,40022,231
07-11-20190.720.720.710.72 0.00 0.0015,828,00011,309
06-11-20190.710.730.700.72 0.01 1.4156,702,79540,530
05-11-20190.710.710.680.71 -0.01 -1.3964,373,96545,058
04-11-20190.750.760.710.72 -0.04 -5.26123,582,47390,396
01-11-20190.770.770.750.76 0.00 0.0025,283,52519,125
31-10-20190.760.770.760.76 0.00 0.0020,626,70215,682
30-10-20190.770.770.760.76 -0.01 -1.3016,657,01912,756
29-10-20190.770.780.760.77 -0.01 -1.2823,471,00118,025
28-10-20190.780.780.760.78 0.01 1.3033,818,79025,911
25-10-20190.790.790.770.77 -0.02 -2.5338,340,10229,851
24-10-20190.790.800.780.79 0.00 0.0041,125,86332,470
23-10-20190.800.810.770.79 0.00 0.0088,964,11370,372
22-10-20190.800.810.770.79 0.00 0.0088,964,11370,372
21-10-20190.790.810.790.79 0.00 0.0039,246,39431,232
18-10-20190.790.810.780.79 0.00 0.00127,928,631102,184
17-10-20190.760.790.760.79 0.03 3.9591,131,90470,152
16-10-20190.760.770.750.76 0.00 0.0026,876,50920,442
15-10-20190.770.770.760.76 -0.01 -1.3032,172,30024,496
11-10-20190.740.770.740.77 0.03 4.0565,712,61449,591
10-10-20190.740.750.740.74 -0.01 -1.3322,191,82716,424
09-10-20190.750.760.750.75 -0.01 -1.3244,317,20033,360
08-10-20190.740.760.740.76 0.01 1.3348,367,91136,179
07-10-20190.740.750.710.75 0.00 0.00102,233,92474,756
04-10-20190.750.760.740.75 -0.01 -1.32173,798,820130,001
03-10-20190.760.760.750.76 0.00 0.0040,953,80031,122
02-10-20190.750.780.750.76 0.01 1.33102,123,80077,509
01-10-20190.770.780.740.75 -0.02 -2.6081,914,83562,199
30-09-20190.780.790.770.77 -0.01 -1.2828,384,36022,018
27-09-20190.790.800.780.78 -0.01 -1.2727,663,23321,738
26-09-20190.780.800.770.79 0.01 1.2852,561,40241,204
25-09-20190.820.860.780.78 -0.04 -4.88534,130,597434,262
24-09-20190.820.820.810.82 0.00 0.0039,661,30232,254
23-09-20190.810.820.810.82 0.00 0.0030,936,84025,114
20-09-20190.800.820.800.82 0.02 2.5050,931,51241,355
19-09-20190.810.810.790.80 0.00 0.0056,592,20245,415
18-09-20190.810.840.800.80 -0.01 -1.23121,528,60299,205
17-09-20190.810.810.790.81 0.00 0.0053,494,20042,914
16-09-20190.780.810.780.81 0.03 3.8548,991,10039,103
13-09-20190.780.790.770.78 0.01 1.3021,166,30016,508
12-09-20190.790.800.770.77 -0.01 -1.2852,292,40040,898
11-09-20190.780.790.770.78 0.00 0.0027,208,10121,220
10-09-20190.790.800.770.78 -0.01 -1.2750,315,20539,353
09-09-20190.800.800.790.79 0.00 0.0020,121,76015,927
06-09-20190.800.800.780.79 -0.01 -1.2528,628,70822,630
05-09-20190.800.810.790.80 0.01 1.2760,865,05148,493

แสดง ราคาหุ้น “ PSTC “ ย้อนหลัง บริษัท เพาเวอร์ โซลูชั่น เทคโนโลยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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