ราคาหุ้นย้อนหลัง PSG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.29 | 0.36 unread messages | +0.09 | 0.36 | 0.28 | 120,708,500 | 16.26 | 0.00 | - |
17/04/68
|
0.25 | 0.27 unread messages | +0.02 | 0.28 | 0.25 | 85,934,600 | 12.20 | 0.00 | - |
16/04/68
|
0.20 | 0.25 unread messages | +0.05 | 0.26 | 0.20 | 47,787,000 | 11.29 | 0.00 | - |
11/04/68
|
0.20 | 0.20 unread messages | +0.01 | 0.21 | 0.19 | 65,273,100 | 9.03 | 0.00 | - |
10/04/68
|
0.19 | 0.19 unread messages | +0.01 | 0.20 | 0.19 | 17,651,800 | 8.58 | 0.00 | - |
09/04/68
|
0.18 | 0.18 unread messages | -0.01 | 0.20 | 0.18 | 58,833,700 | 8.13 | 0.00 | - |
08/04/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.17 | 13,956,600 | 8.58 | 0.00 | - |
04/04/68
|
0.17 | 0.19 unread messages | +0.01 | 0.20 | 0.17 | 29,578,100 | 8.58 | 0.00 | - |
03/04/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 13,208,100 | 8.13 | 0.00 | - |
02/04/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.18 | 42,884,000 | 8.13 | 0.00 | - |
01/04/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 4,344,200 | 8.13 | 0.00 | - |
31/03/68
|
0.17 | 0.19 unread messages | +0.02 | 0.20 | 0.16 | 128,864,500 | 8.58 | 0.00 | - |
28/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 1,292,700 | 7.68 | 0.00 | - |
27/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 4,350,300 | 8.13 | 0.00 | - |
26/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 1,511,500 | 7.68 | 0.00 | - |
25/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.16 | 9,707,100 | 7.68 | 0.00 | - |
24/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.16 | 8,171,100 | 8.13 | 0.00 | - |
21/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 23,024,700 | 7.68 | 0.00 | - |
20/03/68
|
0.18 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 108,274,100 | 7.68 | 0.00 | - |
19/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 61,287,900 | 7.68 | 0.00 | - |
18/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.16 | 24,516,400 | 7.68 | 0.00 | - |
17/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 7,930,100 | 7.68 | 0.00 | - |
14/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 6,069,300 | 7.68 | 0.00 | - |
13/03/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.15 | 74,296,300 | 7.68 | 0.00 | - |
12/03/68
|
0.21 | 0.18 unread messages | -0.02 | 0.21 | 0.18 | 26,924,700 | 8.13 | 0.00 | - |
11/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 7,695,300 | 9.03 | 0.00 | - |
10/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 18,912,000 | 9.03 | 0.00 | - |
07/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 6,426,900 | 9.03 | 0.00 | - |
06/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.21 | 0.19 | 29,289,400 | 9.03 | 0.00 | - |
05/03/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 22,549,600 | 9.03 | 0.00 | - |
04/03/68
|
0.22 | 0.21 unread messages | -0.01 | 0.24 | 0.21 | 28,965,500 | 9.49 | 0.00 | - |
03/03/68
|
0.22 | 0.22 unread messages | +0.01 | 0.23 | 0.20 | 55,538,700 | 9.94 | 0.00 | - |
28/02/68
|
0.29 | 0.21 unread messages | -0.08 | 0.29 | 0.21 | 297,855,700 | 9.49 | 0.00 | - |
27/02/68
|
0.27 | 0.29 unread messages | +0.02 | 0.29 | 0.27 | 7,895,900 | 13.10 | 0.00 | - |
26/02/68
|
0.29 | 0.27 unread messages | -0.01 | 0.29 | 0.26 | 18,871,500 | 12.20 | 0.00 | - |
25/02/68
|
0.30 | 0.28 unread messages | -0.01 | 0.31 | 0.28 | 11,347,800 | 9.38 | 0.00 | - |
24/02/68
|
0.32 | 0.29 unread messages | -0.02 | 0.32 | 0.29 | 15,036,400 | 9.71 | 0.00 | - |
21/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 1,473,100 | 10.38 | 0.00 | - |
20/02/68
|
0.31 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 6,449,000 | 10.38 | 0.00 | - |
19/02/68
|
0.32 | 0.32 unread messages | 0.00 | 0.33 | 0.31 | 3,467,300 | 10.72 | 0.00 | - |
18/02/68
|
0.30 | 0.32 unread messages | +0.02 | 0.32 | 0.30 | 3,932,200 | 10.72 | 0.00 | - |
17/02/68
|
0.28 | 0.30 unread messages | +0.01 | 0.32 | 0.27 | 13,815,300 | 10.05 | 0.00 | - |
14/02/68
|
0.31 | 0.29 unread messages | -0.03 | 0.31 | 0.29 | 11,785,700 | 9.71 | 0.00 | - |
13/02/68
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.31 | 2,098,800 | 10.72 | 0.00 | - |
11/02/68
|
0.30 | 0.32 unread messages | +0.02 | 0.32 | 0.30 | 3,529,100 | 10.72 | 0.00 | - |
10/02/68
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 2,724,600 | 10.05 | 0.00 | - |
07/02/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 10,613,200 | 10.05 | 0.00 | - |
06/02/68
|
0.33 | 0.31 unread messages | -0.01 | 0.34 | 0.31 | 8,867,500 | 10.38 | 0.00 | - |
05/02/68
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 2,985,500 | 10.72 | 0.00 | - |
04/02/68
|
0.34 | 0.33 unread messages | -0.01 | 0.35 | 0.33 | 2,825,700 | 11.05 | 0.00 | - |
03/02/68
|
0.34 | 0.34 unread messages | 0.00 | 0.34 | 0.31 | 12,737,700 | 11.39 | 0.00 | - |
31/01/68
|
0.34 | 0.34 unread messages | 0.00 | 0.36 | 0.33 | 8,026,800 | 11.39 | 0.00 | - |
30/01/68
|
0.36 | 0.34 unread messages | -0.02 | 0.37 | 0.32 | 17,707,800 | 11.39 | 0.00 | - |
29/01/68
|
0.37 | 0.36 unread messages | -0.01 | 0.38 | 0.36 | 8,116,100 | 12.06 | 0.00 | - |
28/01/68
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.35 | 1,474,400 | 12.39 | 0.00 | - |
27/01/68
|
0.37 | 0.36 unread messages | -0.02 | 0.38 | 0.36 | 6,488,900 | 12.06 | 0.00 | - |
24/01/68
|
0.34 | 0.38 unread messages | +0.05 | 0.41 | 0.34 | 50,400,100 | 12.73 | 0.00 | - |
23/01/68
|
0.35 | 0.33 unread messages | -0.01 | 0.35 | 0.33 | 5,324,300 | 11.05 | 0.00 | - |
22/01/68
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 2,867,000 | 11.39 | 0.00 | - |
21/01/68
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 7,072,700 | 11.39 | 0.00 | - |
20/01/68
|
0.32 | 0.34 unread messages | +0.01 | 0.35 | 0.32 | 10,020,700 | 11.39 | 0.00 | - |
17/01/68
|
0.25 | 0.33 unread messages | +0.03 | 0.37 | 0.25 | 82,659,400 | 11.05 | 0.00 | - |
16/01/68
|
0.44 | 0.30 unread messages | -0.14 | 0.45 | 0.30 | 96,758,900 | 10.05 | 0.00 | - |
15/01/68
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 8,377,900 | 14.74 | 0.00 | - |
14/01/68
|
0.47 | 0.45 unread messages | -0.02 | 0.48 | 0.45 | 11,191,200 | 15.07 | 0.00 | - |
13/01/68
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 5,363,000 | 15.74 | 0.00 | - |
10/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 5,472,300 | 15.74 | 0.00 | - |
09/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 8,825,700 | 15.74 | 0.00 | - |
08/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 3,586,100 | 16.08 | 0.00 | - |
07/01/68
|
0.47 | 0.49 unread messages | +0.02 | 0.50 | 0.47 | 10,141,600 | 16.41 | 0.00 | - |
06/01/68
|
0.49 | 0.47 unread messages | -0.02 | 0.49 | 0.47 | 13,172,400 | 15.74 | 0.00 | - |
03/01/68
|
0.49 | 0.49 unread messages | +0.01 | 0.50 | 0.49 | 3,788,300 | 16.41 | 0.00 | - |
02/01/68
|
0.48 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 3,480,200 | 16.08 | 0.00 | - |