ราคาหุ้นย้อนหลัง PCSGH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.46 | 3.52 unread messages | +0.06 | 3.52 | 3.44 | 26,000 | 8.50 | 7.10 | - |
10/04/68
|
3.50 | 3.46 unread messages | -0.04 | 3.50 | 3.46 | 124,500 | 8.35 | 7.23 | - |
09/04/68
|
3.40 | 3.50 unread messages | +0.10 | 3.50 | 3.40 | 78,800 | 8.45 | 7.14 | - |
08/04/68
|
3.60 | 3.40 unread messages | -0.10 | 3.60 | 3.40 | 136,100 | 8.21 | 7.35 | - |
04/04/68
|
3.62 | 3.50 unread messages | -0.10 | 3.62 | 3.50 | 600 | 8.45 | 7.14 | - |
03/04/68
|
3.62 | 3.60 unread messages | -0.04 | 3.64 | 3.60 | 7,400 | 8.69 | 6.94 | - |
02/04/68
|
3.52 | 3.64 unread messages | +0.02 | 3.64 | 3.52 | 2,100 | 8.79 | 6.87 | - |
01/04/68
|
3.60 | 3.62 unread messages | +0.12 | 3.62 | 3.52 | 10,700 | 8.74 | 6.91 | - |
31/03/68
|
3.46 | 3.50 unread messages | -0.08 | 3.60 | 3.46 | 3,600 | 8.45 | 7.14 | - |
28/03/68
|
3.58 | 3.58 unread messages | 0.00 | 3.60 | 3.58 | 600 | 8.64 | 6.98 | - |
27/03/68
|
3.52 | 3.58 unread messages | +0.04 | 3.58 | 3.50 | 55,500 | 8.64 | 6.98 | - |
26/03/68
|
3.56 | 3.54 unread messages | 0.00 | 3.56 | 3.52 | 9,600 | 8.54 | 7.06 | - |
25/03/68
|
3.54 | 3.54 unread messages | 0.00 | 3.62 | 3.52 | 9,700 | 8.54 | 7.06 | - |
24/03/68
|
3.54 | 3.54 unread messages | -0.02 | 3.60 | 3.54 | 27,100 | 8.54 | 7.06 | - |
21/03/68
|
3.62 | 3.56 unread messages | 0.00 | 3.62 | 3.54 | 900 | 8.59 | 7.02 | - |
20/03/68
|
3.58 | 3.56 unread messages | -0.02 | 3.60 | 3.56 | 27,200 | 8.59 | 7.02 | - |
19/03/68
|
3.56 | 3.58 unread messages | +0.06 | 3.58 | 3.52 | 22,700 | 8.64 | 6.98 | - |
18/03/68
|
3.52 | 3.52 unread messages | +0.08 | 3.52 | 3.50 | 11,900 | 8.50 | 7.10 | - |
17/03/68
|
3.44 | 3.44 unread messages | 0.00 | 3.50 | 3.44 | 22,200 | 8.30 | 7.27 | - |
14/03/68
|
3.44 | 3.44 unread messages | -0.10 | 3.44 | 3.40 | 43,500 | 8.30 | 7.27 | - |
13/03/68
|
3.50 | 3.54 unread messages | +0.02 | 3.54 | 3.50 | 40,300 | 8.54 | 7.06 | - |
12/03/68
|
3.52 | 3.52 unread messages | -0.04 | 3.52 | 3.50 | 8,400 | 8.50 | 7.10 | - |
11/03/68
|
3.56 | 3.56 unread messages | -0.02 | 3.58 | 3.44 | 49,400 | 8.59 | 7.02 | - |
10/03/68
|
3.76 | 3.58 unread messages | 0.00 | 3.76 | 3.56 | 15,900 | 8.64 | 6.98 | - |
07/03/68
|
3.64 | 3.58 unread messages | -0.06 | 3.64 | 3.58 | 60,200 | 8.64 | 6.98 | - |
06/03/68
|
3.76 | 3.64 unread messages | -0.12 | 3.76 | 3.64 | 900 | 8.79 | 6.87 | - |
05/03/68
|
3.62 | 3.76 unread messages | 0.00 | 3.78 | 3.62 | 15,900 | 9.08 | 6.65 | - |
04/03/68
|
3.58 | 3.76 unread messages | +0.02 | 3.78 | 3.56 | 11,100 | 9.08 | 6.65 | - |
03/03/68
|
3.80 | 3.74 unread messages | +0.14 | 3.80 | 3.56 | 5,400 | 9.03 | 6.68 | - |
28/02/68
|
3.58 | 3.60 unread messages | 0.00 | 3.78 | 3.56 | 45,700 | 8.69 | 6.94 | - |
27/02/68
|
3.80 | 3.60 unread messages | -0.08 | 3.80 | 3.60 | 8,400 | 8.69 | 6.94 | - |
26/02/68
|
3.58 | 3.68 unread messages | +0.02 | 3.80 | 3.58 | 12,200 | 8.88 | 6.79 | - |
25/02/68
|
3.84 | 3.66 unread messages | +0.04 | 3.84 | 3.62 | 9,200 | 8.83 | 6.83 | - |
24/02/68
|
3.80 | 3.62 unread messages | -0.02 | 3.80 | 3.62 | 15,200 | 11.14 | 11.05 | - |
21/02/68
|
3.66 | 3.64 unread messages | -0.02 | 3.82 | 3.58 | 23,600 | 11.21 | 10.99 | - |
20/02/68
|
3.86 | 3.66 unread messages | -0.16 | 3.86 | 3.54 | 145,100 | 11.27 | 10.93 | - |
19/02/68
|
3.86 | 3.82 unread messages | +0.04 | 3.86 | 3.80 | 8,100 | 11.76 | 10.47 | - |
18/02/68
|
3.86 | 3.78 unread messages | -0.10 | 3.86 | 3.78 | 107,000 | 11.64 | 10.58 | - |
17/02/68
|
3.72 | 3.88 unread messages | +0.16 | 3.90 | 3.64 | 35,700 | 11.94 | 10.31 | - |
14/02/68
|
3.64 | 3.72 unread messages | +0.12 | 3.72 | 3.56 | 18,500 | 11.45 | 10.75 | - |
13/02/68
|
3.62 | 3.60 unread messages | -0.06 | 3.64 | 3.60 | 5,400 | 11.08 | 11.11 | - |
11/02/68
|
3.66 | 3.66 unread messages | +0.06 | 3.70 | 3.62 | 6,300 | 11.27 | 10.93 | - |
10/02/68
|
3.66 | 3.60 unread messages | +0.04 | 3.66 | 3.56 | 22,300 | 11.08 | 11.11 | - |
07/02/68
|
3.56 | 3.56 unread messages | 0.00 | 3.66 | 3.52 | 51,400 | 10.96 | 11.24 | - |
06/02/68
|
3.54 | 3.56 unread messages | +0.02 | 3.62 | 3.52 | 32,700 | 10.96 | 11.24 | - |
05/02/68
|
3.56 | 3.54 unread messages | -0.02 | 3.56 | 3.54 | 34,500 | 10.90 | 11.30 | - |
04/02/68
|
3.58 | 3.56 unread messages | +0.06 | 3.58 | 3.50 | 32,300 | 10.96 | 11.24 | - |
03/02/68
|
3.56 | 3.50 unread messages | -0.06 | 3.56 | 3.46 | 63,300 | 10.77 | 11.43 | - |
31/01/68
|
3.54 | 3.56 unread messages | +0.02 | 3.56 | 3.54 | 40,100 | 10.96 | 11.24 | - |
30/01/68
|
3.54 | 3.54 unread messages | 0.00 | 3.56 | 3.46 | 30,600 | 10.90 | 11.30 | - |
29/01/68
|
3.58 | 3.54 unread messages | -0.02 | 3.58 | 3.52 | 23,400 | 10.90 | 11.30 | - |
28/01/68
|
3.58 | 3.56 unread messages | +0.12 | 3.58 | 3.56 | 12,200 | 10.96 | 11.24 | - |
27/01/68
|
3.38 | 3.44 unread messages | +0.06 | 3.60 | 3.38 | 35,800 | 10.59 | 11.63 | - |
24/01/68
|
3.30 | 3.38 unread messages | +0.04 | 3.46 | 3.30 | 14,300 | 10.40 | 11.83 | - |
23/01/68
|
3.40 | 3.34 unread messages | -0.02 | 3.50 | 3.34 | 10,800 | 10.28 | 11.98 | - |
22/01/68
|
3.30 | 3.36 unread messages | +0.08 | 3.36 | 3.30 | 16,200 | 10.34 | 11.90 | - |
21/01/68
|
3.28 | 3.28 unread messages | 0.00 | 3.30 | 3.28 | 287,000 | 10.10 | 12.20 | - |
20/01/68
|
3.26 | 3.28 unread messages | +0.02 | 3.28 | 3.26 | 153,000 | 10.10 | 12.20 | - |
17/01/68
|
3.34 | 3.26 unread messages | -0.10 | 3.34 | 3.26 | 362,100 | 10.04 | 12.27 | - |
16/01/68
|
3.36 | 3.36 unread messages | -0.02 | 3.36 | 3.34 | 65,200 | 10.34 | 11.90 | - |
15/01/68
|
3.42 | 3.38 unread messages | -0.02 | 3.42 | 3.36 | 143,100 | 10.40 | 11.83 | - |
14/01/68
|
3.54 | 3.40 unread messages | -0.06 | 3.54 | 3.40 | 113,400 | 10.47 | 11.76 | - |
13/01/68
|
3.58 | 3.46 unread messages | -0.12 | 3.58 | 3.46 | 94,900 | 10.65 | 11.56 | - |
10/01/68
|
3.68 | 3.58 unread messages | -0.12 | 3.70 | 3.54 | 47,100 | 11.02 | 11.17 | - |
09/01/68
|
3.76 | 3.70 unread messages | -0.08 | 3.90 | 3.70 | 170,300 | 11.39 | 10.81 | - |
08/01/68
|
3.80 | 3.78 unread messages | -0.02 | 3.86 | 3.76 | 367,200 | 11.64 | 10.58 | - |
07/01/68
|
4.16 | 3.80 unread messages | -0.38 | 4.16 | 3.70 | 604,500 | 11.70 | 10.53 | - |
06/01/68
|
4.20 | 4.18 unread messages | -0.06 | 4.22 | 4.14 | 109,300 | 12.87 | 9.57 | - |
03/01/68
|
4.24 | 4.24 unread messages | -0.02 | 4.26 | 4.22 | 33,600 | 13.05 | 9.43 | - |
02/01/68
|
4.30 | 4.26 unread messages | -0.08 | 4.30 | 4.22 | 92,200 | 13.11 | 9.39 | - |