PSH 13 ( 0.00 0.00% )

บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น PSH ย้อนหลัง

แสดง ราคาหุ้น “ PSH “ ย้อนหลัง
บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-202112.6012.6012.4012.50 0.00 0.00825,34710,320
13-05-202112.4012.5012.2012.50 0.00 0.002,536,46231,401
12-05-202112.7012.7012.4012.50 -0.20 -1.572,782,53934,826
11-05-202112.7012.7012.6012.70 0.00 0.00556,0377,035
10-05-202112.7012.8012.6012.70 0.00 0.001,762,04522,378
07-05-202112.8012.8012.6012.70 -0.10 -0.782,392,90430,345
06-05-202112.6012.8012.6012.80 0.10 0.791,456,44318,520
05-05-202112.9012.9012.6012.70 -0.10 -0.782,551,91932,484
30-04-202112.8012.9012.7012.80 0.00 0.001,963,97525,144
29-04-202112.7012.8012.6012.80 0.10 0.792,369,90330,087
28-04-202112.7012.7012.6012.70 0.10 0.79683,7918,653
27-04-202112.6012.7012.6012.60 -0.10 -0.79672,6768,493
26-04-202112.7012.7012.5012.70 0.00 0.002,250,49328,410
23-04-202112.7012.8012.6012.70 0.00 0.001,985,37025,202
22-04-202112.8012.8012.6012.70 0.00 0.001,271,62416,174
21-04-202112.8012.8012.7012.70 -0.10 -0.78728,9259,278
20-04-202112.8012.9012.7012.80 -0.10 -0.782,010,94125,732
19-04-202112.9012.9012.7012.90 0.10 0.78710,2349,109
16-04-202112.9012.9012.6012.80 -0.10 -0.781,791,97222,822
12-04-202112.9013.0012.8012.90 0.00 0.002,825,21836,296
09-04-202113.0013.1012.9012.90 -0.10 -0.77747,7979,705
08-04-202113.0013.0012.8013.00 0.00 0.003,153,32640,730
07-04-202112.9013.0012.8013.00 0.00 0.004,699,66960,714
06-04-202113.1013.1012.9013.00 -0.10 -0.761,421,70118,455
05-04-202113.1013.1012.9013.00 -0.10 -0.761,421,70118,455
02-04-202113.1013.2013.0013.10 0.10 0.773,825,16449,856
01-04-202112.9013.1012.8013.00 0.20 1.563,913,63350,606
31-03-202112.8012.8012.6012.80 0.00 0.002,486,39431,671
30-03-202112.9012.9012.8012.80 -0.10 -0.781,357,41217,403
29-03-202112.9013.0012.8012.90 0.10 0.782,069,31226,649
26-03-202113.1013.1012.8012.80 -0.30 -2.292,953,78938,052
25-03-202113.0013.3012.9013.10 0.20 1.556,398,18283,863
24-03-202112.6013.0012.6012.90 0.20 1.575,457,58270,113
23-03-202112.6012.8012.6012.70 0.10 0.79856,43210,841
22-03-202112.7012.8012.6012.60 -0.20 -1.561,453,13018,394
19-03-202112.8012.8012.6012.80 0.00 0.002,294,12429,245
19-03-202112.8012.8012.6012.80 0.00 0.002,294,12429,245
18-03-202112.8012.9012.7012.80 0.00 0.002,405,93030,718
17-03-202112.9012.9012.7012.80 0.00 0.00921,31711,785
16-03-202112.9012.9012.7012.80 -0.10 -0.781,138,42814,617
15-03-202113.0013.0012.8012.90 -0.10 -0.771,256,31416,249
12-03-202113.2013.2012.8013.00 -0.10 -0.763,291,01342,659
11-03-202113.1013.3013.0013.10 -0.70 -5.074,200,63355,135
10-03-202113.6013.9013.5013.80 0.30 2.2210,268,534140,822
09-03-202113.5013.5013.3013.50 0.10 0.751,625,20121,885
08-03-202113.4013.6013.4013.40 0.00 0.003,207,53143,194
05-03-202113.2013.6013.0013.40 0.20 1.524,024,23453,864
04-03-202113.2013.3013.1013.20 0.10 0.762,470,86132,555
03-03-202112.9013.3012.9013.10 0.20 1.552,334,01130,514
02-03-202112.8013.0012.8012.90 0.10 0.781,367,15317,648
01-03-202112.7012.9012.7012.80 0.00 0.001,399,28917,879
25-02-202112.8012.9012.6012.80 0.10 0.792,372,18530,245
24-02-202113.0013.0012.7012.70 -0.20 -1.552,216,36328,361
23-02-202112.6012.9012.5012.90 0.30 2.383,438,21743,752
22-02-202112.6012.6012.4012.60 0.20 1.612,699,83933,844
19-02-202112.4012.5012.3012.40 0.00 0.00726,2229,000
18-02-202112.4012.6012.3012.40 0.00 0.001,457,43518,118
17-02-202112.5012.6012.4012.40 -0.10 -0.801,374,71017,155
16-02-202112.5012.6012.5012.50 0.00 0.00834,04210,470
15-02-202112.6012.6012.5012.50 0.00 0.00350,5784,394
11-02-202112.5012.6012.4012.50 -0.10 -0.79552,9716,919
10-02-202112.6012.6012.4012.60 0.00 0.001,085,91413,606
09-02-202112.6012.7012.4012.60 0.00 0.003,190,66839,951
08-02-202112.7012.8012.5012.60 0.00 0.001,301,12816,440
05-02-202112.6012.7012.5012.60 0.00 0.00466,4035,873
04-02-202112.6012.6012.4012.60 0.10 0.80284,2903,553
03-02-202112.5012.7012.5012.50 0.10 0.81786,5219,871
02-02-202112.5012.6012.4012.40 -0.10 -0.801,063,91713,246
01-02-202112.5012.6012.3012.50 0.20 1.63593,8517,395
29-01-202112.5012.6012.3012.30 -0.20 -1.601,218,25415,129
28-01-202112.5012.7012.4012.50 -0.10 -0.79801,98110,030
27-01-202112.7012.8012.6012.60 0.00 0.00810,16310,279
26-01-202112.4012.6012.4012.60 0.20 1.61956,88111,953
25-01-202112.6012.7012.4012.40 -0.20 -1.591,117,14313,956
22-01-202112.6012.7012.5012.60 0.00 0.001,415,39817,823
21-01-202112.6012.7012.5012.60 0.00 0.001,010,87612,745
20-01-202112.8012.8012.5012.60 0.00 0.001,230,14415,528
19-01-202112.7012.8012.6012.60 -0.10 -0.791,330,04616,864
18-01-202112.9012.9012.6012.70 -0.10 -0.781,109,77114,090
15-01-202112.8012.9012.7012.80 0.10 0.79633,0168,094
14-01-202112.8012.9012.7012.70 -0.20 -1.551,207,56015,448
13-01-202112.8013.1012.7012.90 0.30 2.383,505,24445,067
12-01-202112.9012.9012.6012.60 -0.20 -1.56881,58411,214
11-01-202112.9013.1012.7012.80 -0.10 -0.781,835,55323,680
08-01-202113.0013.1012.7012.90 0.00 0.001,946,20625,139
07-01-202112.6013.2012.6012.90 0.30 2.383,102,53440,124
06-01-202112.6012.8012.5012.60 -0.10 -0.791,309,13716,563
05-01-202112.6012.7012.5012.70 0.10 0.791,479,31918,674
04-01-202112.5012.7012.2012.60 0.10 0.801,417,89517,684
30-12-202012.7012.9012.3012.50 -0.30 -2.343,135,45739,294
29-12-202012.8012.9012.7012.80 0.00 0.001,473,27818,836
28-12-202013.0013.1012.8012.80 -0.20 -1.54599,1817,753
25-12-202013.0013.1012.9013.00 0.10 0.78787,54810,268
24-12-202012.7012.9012.6012.90 0.20 1.57819,87610,478
23-12-202012.7013.0012.6012.70 -0.10 -0.78989,09512,627
22-12-202012.5012.9012.2012.80 0.30 2.401,608,21420,256
21-12-202012.8013.2012.4012.50 -1.00 -7.414,455,34657,081
18-12-202013.8013.9013.4013.50 -0.30 -2.173,221,14043,770
17-12-202013.4013.8013.4013.80 0.50 3.763,153,62743,027
16-12-202013.2013.6013.0013.30 0.30 2.314,610,55161,703
15-12-202013.0013.1012.8013.00 0.10 0.781,407,93418,244
14-12-202012.9013.2012.8012.90 0.00 0.003,277,56642,532
11-12-202013.1013.1012.8012.90 -0.10 -0.772,173,53628,099
10-12-202013.1013.1012.8012.90 -0.10 -0.772,173,53628,099
09-12-202013.1013.1012.8012.90 -0.10 -0.772,173,53628,099
08-12-202012.7013.2012.7013.00 0.30 2.363,784,57149,249
04-12-202012.7012.8012.5012.70 0.00 0.001,716,65321,789
03-12-202012.5012.8012.4012.70 0.30 2.421,557,64219,609
02-12-202012.4012.6012.4012.40 0.10 0.811,600,01619,933
01-12-202012.6012.6012.3012.30 -0.20 -1.601,473,85818,288
30-11-202012.5012.7012.4012.50 -0.10 -0.792,592,94432,476
27-11-202012.2012.8012.2012.60 0.30 2.444,663,36958,808
26-11-202012.3012.5012.2012.30 -0.10 -0.811,447,44717,889
25-11-202012.3012.4011.9012.40 0.30 2.484,432,47753,901
24-11-202012.2012.4011.8012.10 -0.10 -0.823,999,49748,678
23-11-202011.5012.3011.5012.20 0.70 6.095,909,86871,130
20-11-202011.4011.7011.3011.50 0.20 1.773,061,94335,129
19-11-202011.2011.5011.2011.30 0.10 0.891,863,92521,042
18-11-202011.3011.4011.1011.20 -0.10 -0.882,526,45328,327
17-11-202011.2011.6011.2011.30 0.10 0.895,787,14165,447
16-11-202011.4011.5011.1011.20 -0.10 -0.881,557,98117,586
13-11-202011.1011.4011.0011.30 0.30 2.731,203,69313,541
12-11-202011.2011.3011.0011.00 -0.20 -1.791,417,87615,676
11-11-202011.3011.4011.0011.20 0.00 0.001,573,78817,605
10-11-202011.2011.5011.0011.20 0.40 3.702,629,05529,458
09-11-202010.5010.9010.5010.80 0.50 4.851,579,84916,975
06-11-202010.3010.3010.2010.30 0.10 0.98303,8433,124
05-11-202010.1010.3010.0010.20 0.20 2.00651,6956,630
04-11-202010.0010.109.9510.00 0.00 0.00321,7413,218
03-11-20209.8510.009.7510.00 0.20 2.041,180,28111,637
02-11-202010.0010.009.759.80 0.00 0.00809,0897,979
30-10-20209.959.959.809.80 -0.10 -1.012,346,62923,114
29-10-202010.1010.109.909.90 -0.20 -1.98645,4256,431
28-10-202010.0010.209.9510.10 0.10 1.00383,1743,864
27-10-20209.9510.009.8510.00 0.00 0.00722,0057,164
26-10-202010.3010.309.9510.00 -0.20 -1.96500,9295,027
22-10-202010.0010.209.9510.20 0.20 2.002,861,78329,074
21-10-202010.1010.109.9010.00 0.00 0.00594,2375,945
20-10-202010.0010.109.9010.00 -0.10 -0.991,159,59711,542
19-10-202010.3010.4010.0010.10 -0.30 -2.881,090,81411,022
16-10-202010.3010.4010.3010.40 0.00 0.00227,1002,350
15-10-202010.5010.5010.3010.40 0.00 0.00605,3056,270
14-10-202010.5010.6010.3010.40 0.00 0.00896,1599,363
12-10-202010.7010.8010.4010.40 -0.30 -2.801,676,65717,574
09-10-202010.8010.8010.7010.80 0.00 0.0063,703688
08-10-202010.7010.9010.6010.80 0.10 0.931,531,63616,434
07-10-202010.6010.8010.6010.70 0.10 0.94792,6088,460
06-10-202010.7010.8010.5010.60 0.00 0.00859,5849,157
05-10-202010.7010.8010.6010.60 0.00 0.00369,9003,942
02-10-202010.8010.8010.6010.60 -0.10 -0.931,004,80310,732
01-10-202010.9010.9010.6010.70 -0.10 -0.93697,5677,515
30-09-202010.9011.0010.8010.80 -0.10 -0.92374,0004,060
29-09-202011.0011.1010.9010.90 -0.10 -0.91543,4295,958
28-09-202011.0011.1010.9011.00 0.10 0.92675,1037,436
25-09-202010.9010.9010.8010.90 0.00 0.00801,4188,679
24-09-202010.9011.0010.7010.90 0.00 0.00745,6988,073
23-09-202011.0011.1010.9010.90 -0.20 -1.801,297,50814,265
22-09-202011.2011.2010.9011.10 -0.10 -0.891,575,88717,395
21-09-202011.4011.4011.1011.20 -0.10 -0.88425,4084,774
18-09-202011.3011.4011.3011.30 -0.10 -0.88898,50010,159
17-09-202011.5011.5011.3011.40 -0.10 -0.87268,2823,057
16-09-202011.3011.6011.3011.50 0.20 1.77984,96711,286
15-09-202011.4011.4011.3011.30 0.00 0.00516,0065,839
14-09-202011.3011.4011.3011.30 0.10 0.89464,5815,253
11-09-202011.2011.4011.2011.20 0.10 0.901,224,09313,801
10-09-202011.3011.4011.1011.10 -0.20 -1.771,438,48016,138
09-09-202011.3011.6011.3011.30 0.00 0.001,824,39120,777
08-09-202011.5011.6011.3011.30 -0.20 -1.741,879,62121,394
03-09-202011.6011.6011.5011.50 0.00 0.00455,2905,251
02-09-202011.5011.7011.5011.50 0.00 0.00545,0716,301
01-09-202011.7011.8011.5011.50 -0.10 -0.86638,4507,421
31-08-202011.6011.6011.5011.60 0.00 0.00512,4725,928
28-08-202011.6011.7011.5011.60 0.00 0.00662,1397,645
27-08-202011.5011.7011.5011.60 0.10 0.871,212,02613,998
26-08-202011.3011.6011.3011.50 0.20 1.771,122,74412,819
25-08-202011.3011.4011.3011.30 -0.30 -2.59688,2237,788
24-08-202011.6011.6011.4011.60 0.00 0.001,414,46416,293
21-08-202011.5011.6011.4011.60 0.10 0.87645,9047,428
20-08-202011.5011.5011.3011.50 0.10 0.88630,2437,189
19-08-202011.6011.6011.3011.40 -0.10 -0.87829,1159,525
18-08-202011.5011.7011.4011.50 0.10 0.881,064,85312,264

แสดง ราคาหุ้น PSH ย้อนหลัง บริษัท พฤกษา เรียลเอสเตท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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