-->

PSTC 1 ( 0.03 4.05% )

บริษัท เพาเวอร์ โซลูชั่น เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ PSTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20190.790.800.780.79 0.01 1.2880,667,74063,773
03-09-20190.790.790.780.78 -0.01 -1.2734,700,12127,121
02-09-20190.800.800.780.79 0.00 0.0041,109,97032,510
30-08-20190.770.790.760.79 0.03 3.9561,092,86047,381
29-08-20190.760.780.760.76 0.01 1.3339,087,10029,976
28-08-20190.760.770.750.75 -0.01 -1.3220,626,30015,657
27-08-20190.770.770.750.76 0.00 0.0025,867,60019,696
26-08-20190.770.780.750.76 -0.02 -2.5691,881,80170,188
23-08-20190.780.790.770.78 0.00 0.0036,113,60028,192
22-08-20190.750.780.750.78 0.02 2.6348,202,10737,021
21-08-20190.740.770.730.76 0.03 4.11159,354,900120,175
20-08-20190.740.740.720.73 0.00 0.0016,915,40012,353
19-08-20190.740.750.730.73 0.00 0.0031,990,52023,627
16-08-20190.700.730.700.73 0.03 4.2928,169,10120,228
15-08-20190.690.700.690.70 0.01 1.4518,648,60012,901
14-08-20190.700.710.690.69 0.00 0.0017,750,20012,337
13-08-20190.700.710.690.69 -0.01 -1.4316,307,20011,329
09-08-20190.720.720.700.70 -0.01 -1.4113,631,2009,637
08-08-20190.720.730.710.71 -0.01 -1.3910,933,6017,803
07-08-20190.700.720.700.72 0.02 2.8621,781,30015,416
06-08-20190.690.700.680.70 0.00 0.0025,365,10017,515
05-08-20190.710.720.700.70 -0.01 -1.419,487,4006,717
02-08-20190.710.720.700.71 -0.02 -2.7429,838,80021,199
01-08-20190.730.740.720.73 0.00 0.0027,828,20020,299
31-07-20190.740.740.720.73 0.00 0.0014,729,80010,772
30-07-20190.750.750.720.73 -0.02 -2.6760,705,80044,328
26-07-20190.720.750.720.75 0.03 4.17118,659,10087,321
25-07-20190.690.730.690.72 0.02 2.8678,722,15556,311
24-07-20190.690.700.690.70 0.01 1.457,149,3004,965
23-07-20190.690.700.680.69 0.00 0.0024,107,00016,637
22-07-20190.690.700.680.69 0.01 1.4728,289,85019,515
19-07-20190.670.690.670.68 0.00 0.0020,130,80013,585
18-07-20190.670.680.670.68 0.01 1.4911,957,5008,037
17-07-20190.680.680.670.67 -0.01 -1.4712,500,3508,394
15-07-20190.650.680.650.68 0.03 4.6235,506,70023,569
12-07-20190.650.650.640.65 0.01 1.569,061,4005,835
11-07-20190.650.650.640.64 -0.01 -1.548,595,4005,515
10-07-20190.640.650.640.65 0.01 1.5615,534,3419,954
09-07-20190.650.650.640.64 -0.01 -1.543,675,5002,364
08-07-20190.640.650.640.65 0.00 0.0018,049,70011,565
05-07-20190.660.660.640.65 0.00 0.0014,703,2009,563
04-07-20190.670.670.640.65 -0.02 -2.9921,155,40013,874
03-07-20190.670.670.660.67 0.00 0.007,501,8024,959
02-07-20190.660.670.660.67 0.00 0.008,900,4005,877
01-07-20190.680.680.660.67 -0.01 -1.4714,877,7019,860
28-06-20190.680.680.670.68 0.01 1.4912,648,9138,503
27-06-20190.680.680.670.67 0.00 0.009,814,0026,591
26-06-20190.680.690.670.67 -0.01 -1.4710,429,7007,082
25-06-20190.670.690.660.68 0.02 3.0325,272,90017,041
24-06-20190.660.670.650.66 0.00 0.0028,859,40019,047
21-06-20190.650.660.640.66 0.01 1.5419,627,60012,763
20-06-20190.650.650.640.65 0.01 1.5611,647,6007,543
19-06-20190.640.650.640.64 0.00 0.0011,693,8007,559
18-06-20190.640.650.640.64 0.00 0.0014,139,4019,050
17-06-20190.640.650.640.64 -0.01 -1.546,055,0003,877
14-06-20190.650.660.640.65 0.00 0.007,340,2014,769
13-06-20190.660.660.640.65 0.00 0.007,860,9005,110
12-06-20190.650.670.640.65 0.01 1.5630,143,20019,695
11-06-20190.640.650.630.64 0.00 0.005,761,1623,693
10-06-20190.640.650.620.64 0.00 0.0017,901,80011,385
07-06-20190.630.640.620.64 0.01 1.5914,062,4408,868
06-06-20190.630.630.620.63 0.00 0.0011,844,1007,346
05-06-20190.620.640.610.63 0.02 3.2813,625,1008,560
04-06-20190.620.620.610.61 -0.01 -1.613,342,6002,063
31-05-20190.620.630.610.62 -0.01 -1.599,097,3205,640
30-05-20190.620.630.610.63 0.01 1.6127,647,10017,153
29-05-20190.610.630.610.62 0.01 1.6430,309,61218,752
28-05-20190.610.610.600.61 0.01 1.673,303,7002,007
27-05-20190.610.610.600.60 -0.01 -1.644,111,3002,470
24-05-20190.600.610.590.61 0.01 1.674,328,7002,597
23-05-20190.600.610.590.60 0.01 1.698,656,5005,202
22-05-20190.600.600.590.59 -0.01 -1.673,869,1002,309
21-05-20190.600.600.580.60 0.00 0.005,680,0003,357
17-05-20190.600.610.590.60 0.00 0.007,589,7004,526
16-05-20190.600.610.590.60 0.00 0.008,350,7005,007
15-05-20190.610.610.600.60 0.00 0.0024,108,00014,468
14-05-20190.600.610.590.60 0.00 0.0018,596,30211,158
13-05-20190.610.610.600.60 -0.01 -1.6418,290,64111,109
10-05-20190.600.610.590.61 0.01 1.6720,419,60012,367
09-05-20190.610.610.590.60 0.00 0.0023,383,87314,032
08-05-20190.610.610.590.60 0.00 0.0024,750,40014,858
07-05-20190.620.620.600.60 -0.01 -1.6425,594,30015,692
06-05-20190.630.640.610.61 -0.03 -4.6954,069,50033,425
03-05-20190.630.640.610.61 -0.03 -4.6954,069,50033,425
02-05-20190.630.640.620.64 0.02 3.2322,023,40014,005
30-04-20190.620.630.620.62 0.00 0.008,317,4065,161
29-04-20190.630.630.620.62 0.00 0.001,738,5001,085
26-04-20190.630.630.620.62 0.00 0.001,060,900660
25-04-20190.630.630.620.62 -0.01 -1.592,385,9001,491
24-04-20190.620.640.620.63 0.01 1.614,119,0002,593
23-04-20190.630.640.620.62 -0.01 -1.591,407,100882
22-04-20190.640.640.620.63 0.00 0.004,459,8002,813
19-04-20190.630.640.630.63 0.00 0.005,648,2043,559
18-04-20190.630.630.630.63 -0.01 -1.564,240,9002,672
17-04-20190.630.640.630.64 0.01 1.595,529,2723,484
12-04-20190.630.630.620.63 0.00 0.001,720,8001,084
11-04-20190.630.640.630.63 -0.01 -1.562,544,4001,603
10-04-20190.630.640.630.64 0.00 0.004,063,8002,569
09-04-20190.630.640.630.64 0.01 1.593,565,5002,265
05-04-20190.640.640.630.63 0.00 0.004,898,8203,089
04-04-20190.630.640.620.63 0.00 0.006,584,3004,146
03-04-20190.630.630.620.63 0.00 0.002,085,4001,301
02-04-20190.630.640.620.63 0.01 1.616,162,1063,888
01-04-20190.630.630.620.62 -0.01 -1.596,870,1004,304
29-03-20190.630.640.620.63 0.01 1.614,044,8002,548
28-03-20190.630.630.620.62 0.00 0.001,400,000874
27-03-20190.630.630.620.62 -0.01 -1.591,427,800892
26-03-20190.630.640.620.63 0.01 1.611,593,0061,003
25-03-20190.630.640.620.62 -0.01 -1.594,512,5002,822
22-03-20190.640.640.630.63 0.00 0.001,800,5001,135
21-03-20190.630.640.630.63 0.00 0.002,582,3001,638
20-03-20190.630.640.620.63 0.01 1.619,951,5066,279
19-03-20190.630.640.620.62 -0.01 -1.593,782,4062,378
18-03-20190.630.640.620.63 0.00 0.004,715,2062,970
15-03-20190.630.640.630.63 0.00 0.0035,909,30222,634
14-03-20190.620.630.620.63 0.01 1.6124,321,50715,099
13-03-20190.630.630.620.62 0.00 0.002,122,7171,322
12-03-20190.620.630.620.62 0.00 0.002,207,6001,373
11-03-20190.630.630.620.62 0.00 0.004,866,4003,018
08-03-20190.620.630.620.62 0.00 0.002,741,3761,716
07-03-20190.630.630.620.62 0.00 0.004,512,3282,801
06-03-20190.630.630.620.62 0.00 0.004,558,6092,827
05-03-20190.640.640.620.62 -0.01 -1.5911,720,0097,296
04-03-20190.640.640.620.63 0.00 0.007,742,0024,886
01-03-20190.650.650.630.63 -0.01 -1.569,116,1005,814
28-02-20190.650.660.640.64 0.00 0.0019,848,30412,841
27-02-20190.640.650.630.64 0.00 0.009,227,2135,905
26-02-20190.650.650.630.64 0.00 0.007,749,6004,964
25-02-20190.640.650.640.64 0.00 0.004,238,6012,713
22-02-20190.640.650.640.64 0.00 0.002,639,2351,689
21-02-20190.640.650.640.64 0.00 0.004,646,0002,991
20-02-20190.640.650.630.64 0.00 0.009,270,2005,932
18-02-20190.650.650.630.64 -0.01 -1.5413,917,0148,911
15-02-20190.640.650.640.65 0.01 1.565,003,1153,219
14-02-20190.640.650.640.64 0.00 0.0013,171,5008,436
13-02-20190.640.650.640.64 0.00 0.006,499,2014,179
12-02-20190.650.650.640.64 0.00 0.005,872,4063,785
11-02-20190.640.650.630.64 0.00 0.0010,865,8066,954
08-02-20190.660.660.640.64 -0.01 -1.5411,985,0007,741
07-02-20190.660.670.650.65 -0.01 -1.5215,187,22010,006
06-02-20190.650.670.650.66 0.00 0.0022,572,80014,792
05-02-20190.650.660.650.66 0.01 1.5417,259,60011,237
04-02-20190.650.660.650.65 0.00 0.0016,211,40010,540
01-02-20190.660.670.650.65 -0.01 -1.5215,973,27510,446
31-01-20190.640.670.630.66 0.02 3.1229,967,10819,591
30-01-20190.650.650.640.64 0.00 0.001,836,7001,179
29-01-20190.650.650.640.64 -0.01 -1.5419,099,40212,283
28-01-20190.650.660.650.65 0.00 0.0014,333,0019,334
25-01-20190.650.670.650.65 0.00 0.0020,433,00013,445
24-01-20190.650.660.650.65 0.00 0.005,698,1003,713
23-01-20190.660.660.650.65 0.00 0.005,931,0013,867
22-01-20190.650.680.650.65 0.00 0.0050,973,90033,774
21-01-20190.660.660.650.65 -0.01 -1.525,926,4003,875
18-01-20190.650.650.640.65 0.00 0.0011,535,6007,498

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