ราคาหุ้นย้อนหลัง PCSGH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.04 | 3.06 unread messages | +0.02 | 3.08 | 3.04 | 82,600 | 8.15 | 8.82 | - |
29/04/69
|
3.04 | 3.04 unread messages | +0.02 | 3.08 | 3.04 | 17,700 | 8.10 | 8.88 | - |
28/04/69
|
3.06 | 3.02 unread messages | -0.04 | 3.08 | 3.00 | 412,700 | 8.04 | 8.94 | - |
27/04/69
|
3.08 | 3.06 unread messages | -0.02 | 3.10 | 3.04 | 112,000 | 8.15 | 8.82 | - |
24/04/69
|
3.10 | 3.08 unread messages | -0.02 | 3.10 | 3.08 | 13,200 | 8.20 | 8.77 | - |
23/04/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.08 | 21,500 | 8.26 | 8.71 | - |
22/04/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.08 | 44,500 | 8.26 | 8.71 | - |
21/04/69
|
3.08 | 3.10 unread messages | +0.02 | 3.10 | 3.08 | 19,400 | 8.26 | 8.71 | - |
20/04/69
|
3.06 | 3.08 unread messages | 0.00 | 3.12 | 3.06 | 31,600 | 8.20 | 8.77 | - |
17/04/69
|
3.08 | 3.08 unread messages | 0.00 | 3.12 | 3.06 | 129,200 | 8.20 | 8.77 | - |
10/04/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.04 | 37,900 | 8.15 | 8.82 | - |
09/04/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.04 | 35,000 | 8.15 | 8.82 | - |
08/04/69
|
3.02 | 3.06 unread messages | +0.04 | 3.06 | 3.02 | 30,700 | 8.15 | 8.82 | - |
07/04/69
|
3.08 | 3.02 unread messages | -0.06 | 3.08 | 2.98 | 461,400 | 8.04 | 8.94 | - |
03/04/69
|
3.08 | 3.08 unread messages | 0.00 | 3.08 | 3.06 | 31,000 | 8.20 | 8.77 | - |
02/04/69
|
3.04 | 3.08 unread messages | +0.04 | 3.08 | 3.04 | 46,400 | 8.20 | 8.77 | - |
01/04/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.04 | 111,800 | 8.10 | 8.88 | - |
31/03/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.02 | 98,200 | 8.10 | 8.88 | - |
30/03/69
|
3.04 | 3.04 unread messages | 0.00 | 3.04 | 2.98 | 280,200 | 8.10 | 8.88 | - |
27/03/69
|
3.10 | 3.04 unread messages | -0.02 | 3.10 | 3.04 | 39,900 | 8.10 | 8.88 | - |
26/03/69
|
3.06 | 3.06 unread messages | -0.02 | 3.08 | 3.04 | 70,800 | 8.15 | 8.82 | - |
25/03/69
|
3.06 | 3.08 unread messages | 0.00 | 3.08 | 3.00 | 235,400 | 8.20 | 8.77 | - |
24/03/69
|
3.12 | 3.08 unread messages | +0.04 | 3.12 | 3.08 | 107,100 | 8.20 | 8.77 | - |
23/03/69
|
3.06 | 3.04 unread messages | -0.04 | 3.12 | 3.00 | 341,000 | 8.10 | 8.88 | - |
20/03/69
|
3.10 | 3.08 unread messages | 0.00 | 3.10 | 3.02 | 184,700 | 8.20 | 8.77 | - |
19/03/69
|
3.06 | 3.08 unread messages | 0.00 | 3.12 | 3.00 | 242,800 | 8.20 | 8.77 | - |
18/03/69
|
3.04 | 3.08 unread messages | +0.04 | 3.08 | 3.04 | 75,600 | 8.20 | 8.77 | - |
17/03/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.02 | 31,100 | 8.10 | 8.88 | - |
16/03/69
|
3.04 | 3.04 unread messages | +0.02 | 3.04 | 3.02 | 211,800 | 8.04 | 8.94 | - |
13/03/69
|
3.06 | 3.02 unread messages | -0.04 | 3.06 | 3.02 | 57,900 | 8.04 | 8.94 | - |
12/03/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.02 | 36,700 | 8.15 | 8.82 | - |
11/03/69
|
3.04 | 3.06 unread messages | +0.02 | 3.08 | 3.04 | 23,800 | 8.15 | 8.82 | - |
10/03/69
|
3.02 | 3.04 unread messages | -0.02 | 3.06 | 3.02 | 19,700 | 8.10 | 8.88 | - |
09/03/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 2.98 | 177,500 | 8.15 | 8.82 | - |
06/03/69
|
3.08 | 3.04 unread messages | -0.02 | 3.08 | 3.02 | 15,700 | 8.10 | 8.88 | - |
05/03/69
|
3.00 | 3.06 unread messages | +0.08 | 3.06 | 2.98 | 43,600 | 8.15 | 8.82 | - |
04/03/69
|
3.02 | 2.98 unread messages | -0.06 | 3.02 | 2.98 | 491,600 | 7.94 | 9.06 | - |
02/03/69
|
3.08 | 3.04 unread messages | -0.06 | 3.10 | 3.02 | 491,300 | 8.10 | 8.88 | - |
27/02/69
|
3.10 | 3.10 unread messages | 0.00 | 3.10 | 3.08 | 120,100 | 8.26 | 8.71 | - |
26/02/69
|
3.12 | 3.10 unread messages | -0.02 | 3.12 | 3.04 | 367,700 | 8.26 | 8.71 | - |
25/02/69
|
3.12 | 3.12 unread messages | +0.02 | 3.12 | 3.06 | 140,000 | 8.31 | 8.65 | - |
24/02/69
|
3.12 | 3.10 unread messages | 0.00 | 3.14 | 3.10 | 138,200 | 8.26 | 8.71 | - |
23/02/69
|
3.26 | 3.10 unread messages | -0.18 | 3.26 | 3.10 | 508,000 | 8.26 | 8.48 | - |
20/02/69
|
3.24 | 3.28 unread messages | +0.08 | 3.28 | 3.20 | 254,100 | 6.99 | 8.02 | - |
19/02/69
|
3.18 | 3.20 unread messages | +0.02 | 3.26 | 3.18 | 393,800 | 6.81 | 8.22 | - |
18/02/69
|
3.14 | 3.18 unread messages | +0.04 | 3.20 | 3.14 | 131,800 | 6.77 | 8.27 | - |
17/02/69
|
3.14 | 3.14 unread messages | 0.00 | 3.16 | 3.10 | 41,000 | 6.69 | 8.37 | - |
16/02/69
|
3.08 | 3.14 unread messages | +0.06 | 3.14 | 3.08 | 118,100 | 6.69 | 8.37 | - |
13/02/69
|
3.06 | 3.08 unread messages | +0.04 | 3.10 | 3.06 | 37,500 | 6.56 | 8.54 | - |
12/02/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.02 | 858,300 | 6.47 | 8.65 | - |
11/02/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.00 | 303,200 | 6.47 | 8.65 | - |
10/02/69
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 312,400 | 6.47 | 8.65 | - |
09/02/69
|
3.02 | 3.02 unread messages | -0.02 | 3.04 | 3.00 | 358,800 | 6.43 | 8.71 | - |
06/02/69
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 93,000 | 6.47 | 8.65 | - |
05/02/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 104,300 | 6.43 | 8.71 | - |
04/02/69
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 27,300 | 6.39 | 8.76 | - |
03/02/69
|
3.02 | 3.02 unread messages | -0.02 | 3.04 | 3.02 | 81,800 | 6.43 | 8.71 | - |
02/02/69
|
3.04 | 3.04 unread messages | +0.02 | 3.04 | 2.98 | 305,900 | 6.47 | 8.65 | - |
30/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.02 | 3.00 | 108,500 | 6.43 | 8.71 | - |
29/01/69
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 16,100 | 6.43 | 8.71 | - |
28/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.04 | 3.00 | 266,800 | 6.39 | 8.76 | - |
27/01/69
|
3.02 | 3.00 unread messages | +0.02 | 3.04 | 3.00 | 41,500 | 6.39 | 8.76 | - |
26/01/69
|
3.00 | 2.98 unread messages | -0.04 | 3.02 | 2.98 | 560,600 | 6.35 | 8.82 | - |
23/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 30,500 | 6.43 | 8.71 | - |
22/01/69
|
3.02 | 3.02 unread messages | 0.00 | 3.02 | 3.02 | 15,300 | 6.43 | 8.71 | - |
21/01/69
|
3.02 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 97,500 | 6.43 | 8.71 | - |
20/01/69
|
3.04 | 3.00 unread messages | 0.00 | 3.06 | 2.98 | 305,700 | 6.39 | 8.76 | - |
19/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.06 | 2.98 | 172,600 | 6.39 | 8.76 | - |
16/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.04 | 3.00 | 80,300 | 6.39 | 8.76 | - |
15/01/69
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 120,700 | 6.39 | 8.76 | - |
14/01/69
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 20,400 | 6.39 | 8.76 | - |
13/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 2.98 | 129,700 | 6.39 | 8.76 | - |
12/01/69
|
3.00 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 467,500 | 6.43 | 8.71 | - |
09/01/69
|
3.04 | 3.02 unread messages | +0.02 | 3.06 | 2.98 | 47,300 | 6.43 | 8.71 | - |
08/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.10 | 3.00 | 506,200 | 6.39 | 8.76 | - |
07/01/69
|
3.14 | 3.02 unread messages | -0.10 | 3.14 | 2.98 | 753,700 | 6.43 | 8.71 | - |
06/01/69
|
3.10 | 3.12 unread messages | +0.02 | 3.14 | 3.10 | 14,100 | 6.64 | 8.43 | - |
05/01/69
|
3.10 | 3.10 unread messages | 0.00 | 3.12 | 3.08 | 26,900 | 6.60 | 8.48 | - |