PSTC 2 ( 0.08 4.52% )

บริษัท เพาเวอร์ โซลูชั่น เทคโนโลยี จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น PSTC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20211.841.861.781.85 0.08 4.5222,580,20741,239
13-05-20211.801.821.661.77 -0.06 -3.2820,350,13035,887
12-05-20211.871.871.791.83 -0.04 -2.1418,080,68533,108
11-05-20211.901.911.861.87 -0.05 -2.6028,841,31054,425
10-05-20211.871.951.841.92 0.05 2.6786,072,820165,200
07-05-20211.891.901.871.87 -0.01 -0.538,324,16015,636
06-05-20211.871.891.851.88 0.01 0.539,230,01317,251
05-05-20211.931.971.871.87 -0.03 -1.5857,197,650109,693
30-04-20211.851.931.851.90 0.08 4.4044,755,34584,564
29-04-20211.771.841.761.82 0.06 3.4118,477,33033,554
28-04-20211.771.791.751.76 0.00 0.0010,173,10818,005
27-04-20211.741.791.741.76 0.02 1.1510,903,01019,273
26-04-20211.721.741.711.74 0.01 0.583,374,3295,811
23-04-20211.741.751.721.73 -0.01 -0.574,363,2197,579
22-04-20211.771.791.741.74 -0.02 -1.149,765,06017,204
21-04-20211.761.771.751.76 -0.01 -0.564,777,1068,428
20-04-20211.761.791.741.77 0.01 0.576,415,56211,343
19-04-20211.711.761.711.76 0.06 3.536,111,43010,577
16-04-20211.711.721.691.70 -0.01 -0.587,306,88712,452
12-04-20211.781.791.711.71 -0.06 -3.3914,435,12025,200
09-04-20211.811.811.771.77 -0.02 -1.1211,274,73320,092
08-04-20211.801.811.781.79 -0.02 -1.106,864,96412,327
07-04-20211.841.841.781.81 -0.07 -3.7220,525,43737,317
06-04-20211.931.941.881.88 -0.03 -1.5720,426,03239,009
05-04-20211.931.941.881.88 -0.03 -1.5720,426,03239,009
02-04-20211.951.961.911.91 -0.04 -2.0522,686,88643,949
01-04-20211.891.961.891.95 0.07 3.7245,817,74988,744
31-03-20211.901.921.881.88 0.00 0.0016,363,79531,097
30-03-20211.911.921.871.88 -0.05 -2.5941,905,17479,281
29-03-20211.801.931.791.93 0.14 7.82110,139,257206,482
26-03-20211.751.841.741.79 0.05 2.8760,820,534109,581
25-03-20211.761.781.741.74 -0.02 -1.1415,227,01826,790
24-03-20211.791.811.741.76 -0.02 -1.1230,685,52254,415
23-03-20211.691.781.681.78 0.10 5.9531,411,77054,335
22-03-20211.681.711.661.68 0.00 0.008,290,30213,942
19-03-20211.691.691.661.68 -0.01 -0.596,499,10210,863
19-03-20211.691.691.661.68 -0.01 -0.596,499,10210,863
18-03-20211.701.701.681.69 -0.01 -0.593,137,1205,300
17-03-20211.711.711.661.70 -0.01 -0.588,036,36513,524
16-03-20211.711.711.691.71 0.01 0.594,394,0157,499
15-03-20211.691.711.691.70 0.02 1.193,771,4006,393
12-03-20211.671.681.661.68 0.02 1.202,676,4274,464
11-03-20211.661.691.631.66 0.00 0.0010,182,00116,866
10-03-20211.661.681.651.66 0.00 0.006,945,60111,525
09-03-20211.681.681.651.66 -0.01 -0.605,324,5408,856
08-03-20211.711.711.661.67 -0.02 -1.184,398,1277,393
05-03-20211.691.721.681.69 0.00 0.003,147,6495,347
04-03-20211.681.691.681.69 0.01 0.601,919,8803,241
03-03-20211.691.691.661.68 0.00 0.002,276,0803,832
02-03-20211.661.681.651.68 0.01 0.602,858,8014,743
01-03-20211.661.671.641.67 0.00 0.003,865,0606,393
25-02-20211.681.681.661.67 -0.01 -0.609,255,31515,460
24-02-20211.701.701.671.68 -0.01 -0.592,184,9283,680
23-02-20211.671.701.671.69 0.02 1.201,963,8663,301
22-02-20211.711.711.661.67 -0.04 -2.3411,312,32918,962
19-02-20211.731.731.711.71 -0.03 -1.727,691,57013,237
18-02-20211.781.781.741.74 -0.04 -2.254,847,1208,517
17-02-20211.791.791.771.78 -0.01 -0.561,760,6403,130
16-02-20211.791.791.771.79 0.01 0.563,965,6417,071
15-02-20211.791.801.781.78 -0.01 -0.564,011,6907,172
11-02-20211.791.791.771.79 0.00 0.005,555,3609,876
10-02-20211.791.801.781.79 0.00 0.006,048,92210,826
09-02-20211.811.811.791.79 -0.01 -0.564,925,1258,862
08-02-20211.801.811.791.80 0.01 0.563,227,9405,794
05-02-20211.811.821.791.79 -0.01 -0.5610,034,63218,127
04-02-20211.771.811.761.80 0.03 1.6916,335,10429,172
03-02-20211.771.791.761.77 0.00 0.003,103,0925,507
02-02-20211.771.801.761.77 0.01 0.577,558,94813,398
01-02-20211.761.781.751.76 0.00 0.004,929,6948,709
29-01-20211.771.781.751.76 0.00 0.005,476,2009,648
28-01-20211.801.801.761.76 -0.04 -2.2210,297,25718,332
27-01-20211.791.821.791.80 0.01 0.5610,150,33118,285
26-01-20211.791.801.781.79 0.00 0.006,394,68011,469
25-01-20211.791.801.771.79 0.00 0.006,579,96811,775
22-01-20211.821.831.781.79 -0.03 -1.659,708,11017,519
21-01-20211.851.851.821.82 -0.01 -0.5511,093,13820,335
20-01-20211.771.851.771.83 0.06 3.3927,906,38550,698
19-01-20211.771.791.761.77 0.00 0.0010,001,55117,746
18-01-20211.771.781.761.77 -0.01 -0.565,530,2929,788
15-01-20211.781.801.771.78 0.00 0.004,869,6308,694
14-01-20211.771.801.771.78 0.01 0.5610,292,31918,415
13-01-20211.761.791.761.77 0.01 0.578,069,00914,312
12-01-20211.771.771.741.76 0.00 0.007,522,58013,211
11-01-20211.771.781.751.76 0.00 0.007,130,10912,589
08-01-20211.791.791.751.76 -0.01 -0.567,538,41313,313
07-01-20211.771.801.761.77 0.01 0.577,949,58414,113
06-01-20211.771.801.761.76 -0.01 -0.5619,350,89334,531
05-01-20211.791.791.751.77 0.01 0.577,939,77714,032
04-01-20211.751.771.741.76 -0.02 -1.127,447,20413,084
30-12-20201.771.781.741.78 0.01 0.569,075,22916,058
29-12-20201.781.801.771.77 0.00 0.006,195,01011,013
28-12-20201.791.821.771.77 -0.03 -1.6733,461,78560,208
25-12-20201.791.801.781.80 0.01 0.569,021,13016,169
24-12-20201.771.821.761.79 0.02 1.139,553,22017,067
23-12-20201.791.811.761.77 -0.05 -2.7512,312,89121,984
22-12-20201.751.881.751.82 0.04 2.2530,794,58155,724
21-12-20201.901.901.781.78 -0.18 -9.1819,496,46236,104
18-12-20202.042.041.951.96 -0.04 -2.0016,501,38832,594
17-12-20201.992.041.982.00 0.01 0.5018,948,97637,936
16-12-20201.981.991.961.99 0.01 0.518,253,21616,303
15-12-20201.971.981.931.98 0.00 0.005,259,36510,311
14-12-20201.991.991.951.98 -0.01 -0.506,508,57112,808
11-12-20202.002.001.961.99 -0.01 -0.507,687,45915,255
10-12-20202.002.001.961.99 -0.01 -0.507,687,45915,255
09-12-20202.002.001.961.99 -0.01 -0.507,687,45915,255
08-12-20201.982.001.962.00 0.02 1.019,825,22119,545
04-12-20201.982.021.971.98 0.01 0.5126,100,77552,088
03-12-20201.952.001.951.97 0.01 0.5117,760,19835,155
02-12-20201.971.981.941.96 0.00 0.0013,854,26027,232
01-12-20201.901.981.901.96 0.06 3.1615,747,27730,638
30-11-20201.931.931.891.90 -0.03 -1.556,000,53511,445
27-11-20201.911.981.901.93 0.02 1.0525,963,60150,456
26-11-20201.921.921.901.91 0.01 0.534,645,4028,889
25-11-20201.911.951.871.90 -0.01 -0.5221,184,36240,488
24-11-20201.771.971.751.91 0.15 8.5253,912,265102,055
23-11-20201.751.771.731.76 0.02 1.153,192,2635,579
20-11-20201.721.751.721.74 0.02 1.163,353,5035,831
19-11-20201.741.741.711.72 0.00 0.004,214,2907,278
18-11-20201.751.751.701.72 -0.01 -0.581,637,1462,824
17-11-20201.751.751.721.73 0.00 0.0011,804,38220,404
16-11-20201.631.741.621.73 0.10 6.1320,596,82034,761
13-11-20201.621.631.601.63 0.01 0.622,826,5004,573
12-11-20201.591.641.581.62 0.04 2.5311,883,38719,177
11-11-20201.601.621.581.58 -0.01 -0.634,082,9586,516
10-11-20201.601.611.551.59 0.00 0.005,269,8408,334
09-11-20201.561.601.561.59 0.04 2.5812,630,87520,011
06-11-20201.571.581.551.55 -0.01 -0.643,768,8005,882
05-11-20201.541.571.541.56 0.03 1.962,332,6113,631
04-11-20201.551.561.531.53 -0.02 -1.291,579,1402,437
03-11-20201.531.561.531.55 0.02 1.311,809,0602,799
02-11-20201.531.541.511.53 0.00 0.001,260,7601,926
30-10-20201.531.531.511.53 0.00 0.001,452,1002,205
29-10-20201.551.551.501.53 -0.03 -1.923,344,2005,069
28-10-20201.571.571.551.56 -0.02 -1.275,270,5008,221
27-10-20201.571.581.561.58 0.00 0.001,487,0462,332
26-10-20201.611.621.561.58 -0.03 -1.862,842,4514,509
22-10-20201.641.641.591.61 -0.03 -1.834,128,6056,634
21-10-20201.661.661.631.64 0.00 0.001,340,1002,194
20-10-20201.651.671.621.64 -0.01 -0.613,672,7456,036
19-10-20201.731.731.641.65 -0.10 -5.719,953,90016,651
16-10-20201.781.781.731.75 -0.01 -0.572,769,1014,831
15-10-20201.811.811.741.76 -0.04 -2.228,819,70015,633
14-10-20201.811.831.781.80 -0.01 -0.554,487,0608,059
12-10-20201.781.821.781.81 0.04 2.268,679,98015,590
09-10-20201.771.771.741.77 0.01 0.573,726,5616,536
08-10-20201.801.801.761.76 -0.03 -1.687,046,62812,528
07-10-20201.771.791.761.79 0.02 1.137,467,82713,266
06-10-20201.671.781.671.77 0.11 6.6325,169,95243,932
05-10-20201.661.671.641.66 0.02 1.224,083,6156,756
02-10-20201.611.691.601.64 0.04 2.5015,890,39926,256
01-10-20201.601.611.591.60 0.00 0.00557,829892
30-09-20201.621.621.591.60 -0.01 -0.622,717,6234,362
29-09-20201.621.621.601.61 0.00 0.00828,0341,333
28-09-20201.601.621.591.61 0.01 0.621,170,5011,880
25-09-20201.641.641.591.60 -0.01 -0.622,460,1703,957
24-09-20201.641.661.601.61 -0.03 -1.837,019,48811,421
23-09-20201.581.691.571.64 0.09 5.8120,748,84634,022
22-09-20201.581.581.551.55 -0.03 -1.901,946,4243,041
21-09-20201.551.651.551.58 0.04 2.609,146,00014,701
18-09-20201.531.541.531.54 0.00 0.00518,553795
17-09-20201.541.541.521.54 0.00 0.001,026,3871,576
16-09-20201.541.551.531.54 0.00 0.00573,449883
15-09-20201.521.541.511.54 0.01 0.65570,213870
14-09-20201.551.551.521.53 -0.02 -1.291,029,6001,579
11-09-20201.561.571.541.55 -0.01 -0.64937,4011,458
10-09-20201.571.571.541.56 -0.01 -0.641,982,8003,083
09-09-20201.581.581.551.57 -0.02 -1.262,166,5903,383
08-09-20201.591.601.581.59 0.00 0.001,387,4032,201
03-09-20201.601.611.591.59 -0.01 -0.621,069,1591,705
02-09-20201.601.621.581.60 0.00 0.001,283,7502,049
01-09-20201.621.631.591.60 -0.02 -1.232,179,6603,492
31-08-20201.641.651.611.62 -0.02 -1.221,989,9833,237
28-08-20201.621.651.621.64 0.03 1.865,693,5709,308
27-08-20201.611.671.601.61 0.02 1.2612,930,53021,083
26-08-20201.501.611.501.59 0.09 6.007,731,84012,157
25-08-20201.461.501.461.50 0.04 2.742,656,2333,940
24-08-20201.441.461.421.46 0.02 1.391,403,0402,029
21-08-20201.461.461.431.44 -0.01 -0.691,926,7132,779
20-08-20201.471.471.441.45 -0.03 -2.035,062,0517,360
19-08-20201.531.531.481.48 -0.05 -3.277,716,08411,556
18-08-20201.601.601.531.53 -0.06 -3.777,494,97011,675

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