MAI ·
4.70
+0.04 (+0.86%)
ราคาหุ้นย้อนหลัง
ราคาเปิด · ปิด · สูงสุด · ต่ำสุด · ปริมาณ · P/E · YIELD · BETA
52 Week ต่ำสุด / สูงสุด
ต่ำสุด
3.06
/
สูงสุด
6.45
3.06
6.45
ราคาปัจจุบัน 4.70 ·
อยู่ที่ 48% ของช่วงปี
EV / EBITDA
0x
Enterprise Value: 0.00 ล้าน
คำนวณจากมูลค่ากิจการเทียบกับกำไรจากการดำเนินงาน
ราคาหุ้น PSGC
ย้อนหลัง 30 วันทำการ
ตาราง ราคาหุ้นย้อนหลัง
122 รายการ
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | % | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|---|
| 12 พ.ย. 69 | 4.72 | 4.66 | -0.10 | -2.10% | 4.76 | 4.64 | 251,000 | 13.87 | — | — |
| 11 พ.ย. 69 | 4.76 | 4.76 | 0.00 | 0.00% | 4.80 | 4.74 | 115,400 | 14.17 | — | — |
| 10 พ.ย. 69 | 4.72 | 4.76 | -0.04 | -0.83% | 4.80 | 4.70 | 81,400 | 14.17 | — | — |
| 09 พ.ย. 69 | 4.70 | 4.80 | +0.02 | +0.42% | 4.80 | 4.70 | 23,800 | 14.29 | — | — |
| 06 พ.ย. 69 | 4.74 | 4.78 | -0.02 | -0.42% | 4.80 | 4.68 | 17,800 | 14.23 | — | — |
| 05 พ.ย. 69 | 4.80 | 4.80 | +0.02 | +0.42% | 4.80 | 4.68 | 72,900 | 14.29 | — | — |
| 04 พ.ย. 69 | 4.66 | 4.78 | +0.12 | +2.58% | 4.80 | 4.50 | 141,100 | 14.23 | — | — |
| 03 พ.ย. 69 | 4.62 | 4.66 | +0.04 | +0.87% | 4.68 | 4.56 | 81,800 | 13.87 | — | — |
| 02 พ.ย. 69 | 4.72 | 4.62 | -0.10 | -2.12% | 4.74 | 4.54 | 140,200 | 13.75 | — | — |
| 30 ต.ค. 69 | 4.80 | 4.72 | -0.08 | -1.67% | 4.80 | 4.72 | 50,900 | 14.05 | — | — |
| 29 ต.ค. 69 | 4.76 | 4.80 | -0.02 | -0.41% | 4.84 | 4.70 | 189,400 | 14.29 | — | — |
| 28 ต.ค. 69 | 4.78 | 4.82 | +0.02 | +0.42% | 4.82 | 4.74 | 64,100 | 14.35 | — | — |
| 27 ต.ค. 69 | 4.80 | 4.80 | 0.00 | 0.00% | 4.82 | 4.76 | 95,100 | 14.29 | — | — |
| 26 ต.ค. 69 | 4.78 | 4.80 | -0.02 | -0.41% | 4.82 | 4.78 | 49,200 | 14.29 | — | — |
| 22 ต.ค. 69 | 4.76 | 4.82 | +0.02 | +0.42% | 4.82 | 4.76 | 65,600 | 14.35 | — | — |
| 21 ต.ค. 69 | 4.80 | 4.80 | -0.04 | -0.83% | 4.82 | 4.78 | 64,900 | 14.29 | — | — |
| 20 ต.ค. 69 | 4.86 | 4.84 | -0.02 | -0.41% | 4.86 | 4.76 | 67,400 | 14.41 | — | — |
| 19 ต.ค. 69 | 4.80 | 4.86 | +0.04 | +0.83% | 4.88 | 4.80 | 109,600 | 14.46 | — | — |
| 15 ต.ค. 69 | 4.86 | 4.82 | -0.08 | -1.63% | 4.86 | 4.80 | 80,700 | 14.35 | — | — |
| 14 ต.ค. 69 | 4.88 | 4.90 | -0.02 | -0.41% | 4.90 | 4.84 | 63,700 | 14.58 | — | — |
| 12 ต.ค. 69 | 4.90 | 4.92 | 0.00 | 0.00% | 4.94 | 4.90 | 9,800 | 14.64 | — | — |
| 09 ต.ค. 69 | 4.88 | 4.92 | +0.08 | +1.65% | 4.92 | 4.86 | 65,700 | 14.64 | — | — |
| 08 ต.ค. 69 | 4.90 | 4.84 | -0.08 | -1.63% | 4.90 | 4.62 | 79,100 | 14.41 | — | — |
| 07 ต.ค. 69 | 4.88 | 4.92 | 0.00 | 0.00% | 4.96 | 4.88 | 132,400 | 14.64 | — | — |
| 06 ต.ค. 69 | 4.88 | 4.92 | +0.04 | +0.82% | 4.94 | 4.88 | 13,200 | 14.64 | — | — |
| 05 ต.ค. 69 | 4.88 | 4.88 | -0.02 | -0.41% | 4.94 | 4.84 | 62,000 | 14.52 | — | — |
| 02 ต.ค. 69 | 4.82 | 4.90 | +0.06 | +1.24% | 4.90 | 4.82 | 78,700 | 14.58 | — | — |
| 01 ต.ค. 69 | 4.78 | 4.84 | 0.00 | 0.00% | 4.96 | 4.78 | 503,500 | 14.41 | — | — |
| 30 ก.ย. 69 | 5.10 | 4.84 | -0.26 | -5.10% | 5.10 | 4.80 | 688,600 | 14.41 | — | — |
| 29 ก.ย. 69 | 5.25 | 5.10 | -0.10 | -1.92% | 5.25 | 5.10 | 187,000 | 15.18 | — | — |
| 28 ก.ย. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 152,800 | 15.48 | — | — |
| 25 ก.ย. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.35 | 5.20 | 229,000 | 15.63 | — | — |
| 24 ก.ย. 69 | 5.35 | 5.20 | -0.15 | -2.80% | 5.80 | 5.20 | 1,437,300 | 15.48 | — | — |
| 23 ก.ย. 69 | 5.45 | 5.35 | -0.05 | -0.93% | 5.45 | 5.30 | 283,300 | 15.92 | — | — |
| 22 ก.ย. 69 | 5.45 | 5.40 | -0.10 | -1.82% | 5.55 | 5.35 | 191,500 | 16.07 | — | — |
| 21 ก.ย. 69 | 5.55 | 5.50 | -0.05 | -0.90% | 5.60 | 5.45 | 105,600 | 16.37 | — | — |
| 18 ก.ย. 69 | 5.65 | 5.55 | -0.15 | -2.63% | 5.80 | 5.50 | 824,600 | 16.52 | — | — |
| 17 ก.ย. 69 | 5.70 | 5.70 | 0.00 | 0.00% | 5.70 | 5.60 | 38,500 | 16.96 | — | — |
| 16 ก.ย. 69 | 5.60 | 5.70 | 0.00 | 0.00% | 5.70 | 5.55 | 217,700 | 16.96 | — | — |
| 15 ก.ย. 69 | 5.65 | 5.70 | -0.05 | -0.87% | 5.80 | 5.65 | 43,200 | 16.96 | — | — |
| 14 ก.ย. 69 | 5.75 | 5.75 | -0.05 | -0.86% | 5.75 | 5.70 | 37,000 | 17.11 | — | — |
| 11 ก.ย. 69 | 5.75 | 5.80 | -0.05 | -0.85% | 5.95 | 5.70 | 381,300 | 17.26 | — | — |
| 10 ก.ย. 69 | 5.80 | 5.85 | 0.00 | 0.00% | 5.90 | 5.80 | 12,000 | 17.41 | — | — |
| 09 ก.ย. 69 | 5.85 | 5.85 | -0.10 | -1.68% | 5.85 | 5.70 | 89,600 | 17.41 | — | — |
| 08 ก.ย. 69 | 5.95 | 5.95 | 0.00 | 0.00% | 5.95 | 5.75 | 134,700 | 17.71 | — | — |
| 07 ก.ย. 69 | 5.95 | 5.95 | +0.05 | +0.85% | 5.95 | 5.90 | 72,600 | 17.71 | — | — |
| 04 ก.ย. 69 | 5.90 | 5.90 | +0.05 | +0.85% | 5.95 | 5.90 | 201,900 | 17.56 | — | — |
| 03 ก.ย. 69 | 5.85 | 5.85 | +0.05 | +0.86% | 5.95 | 5.85 | 20,800 | 17.41 | — | — |
| 02 ก.ย. 69 | 5.80 | 5.80 | 0.00 | 0.00% | 5.90 | 5.70 | 100,900 | 17.26 | — | — |
| 01 ก.ย. 69 | 5.95 | 5.80 | 0.00 | 0.00% | 6.05 | 5.80 | 47,700 | 17.26 | — | — |
| 31 ส.ค. 69 | 5.85 | 5.80 | -0.10 | -1.69% | 5.85 | 5.80 | 113,800 | 17.26 | — | — |
| 28 ส.ค. 69 | 6.00 | 5.90 | +0.05 | +0.85% | 6.00 | 5.85 | 48,700 | 17.56 | — | — |
| 27 ส.ค. 69 | 5.90 | 5.85 | -0.05 | -0.85% | 5.95 | 5.80 | 28,700 | 17.41 | — | — |
| 26 ส.ค. 69 | 5.85 | 5.90 | +0.10 | +1.72% | 6.05 | 5.85 | 83,200 | 17.56 | — | — |
| 25 ส.ค. 69 | 5.90 | 5.80 | -0.10 | -1.69% | 5.90 | 5.60 | 300,100 | 17.26 | — | — |
| 24 ส.ค. 69 | 5.95 | 5.90 | -0.05 | -0.84% | 6.00 | 5.85 | 153,500 | 17.56 | — | — |
| 21 ส.ค. 69 | 5.95 | 5.95 | -0.10 | -1.65% | 6.15 | 5.85 | 289,100 | 17.71 | — | — |
| 20 ส.ค. 69 | 6.25 | 6.05 | -0.10 | -1.63% | 6.40 | 6.00 | 314,400 | 18.01 | — | — |
| 19 ส.ค. 69 | 6.30 | 6.15 | 0.00 | 0.00% | 6.30 | 6.05 | 77,600 | 18.30 | — | — |
| 18 ส.ค. 69 | 6.30 | 6.15 | -0.20 | -3.15% | 6.30 | 6.05 | 468,400 | 18.30 | — | — |
| 17 ส.ค. 69 | 6.45 | 6.35 | +0.20 | +3.25% | 6.45 | 6.25 | 286,600 | 18.90 | — | — |
| 14 ส.ค. 69 | 5.45 | 6.15 | +0.65 | +11.82% | 6.45 | 5.45 | 1,068,500 | 18.30 | — | — |
| 13 ส.ค. 69 | 5.50 | 5.50 | +0.20 | +3.77% | 5.65 | 5.45 | 435,900 | 16.37 | — | — |
| 11 ส.ค. 69 | 5.30 | 5.30 | -0.05 | -0.93% | 5.30 | 5.20 | 77,600 | 22.65 | — | — |
| 10 ส.ค. 69 | 5.25 | 5.35 | +0.15 | +2.88% | 5.40 | 5.25 | 81,600 | 22.86 | — | — |
| 07 ส.ค. 69 | 5.20 | 5.20 | -0.05 | -0.95% | 5.20 | 5.20 | 41,900 | 22.22 | — | — |
| 06 ส.ค. 69 | 5.20 | 5.25 | +0.05 | +0.96% | 5.25 | 5.20 | 25,100 | 22.44 | — | — |
| 05 ส.ค. 69 | 5.10 | 5.20 | +0.05 | +0.97% | 5.20 | 5.10 | 62,100 | 22.22 | — | — |
| 04 ส.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 121,100 | 22.01 | — | — |
| 03 ส.ค. 69 | 5.25 | 5.20 | -0.05 | -0.95% | 5.30 | 5.20 | 58,300 | 22.22 | — | — |
| 31 ก.ค. 69 | 5.30 | 5.25 | +0.05 | +0.96% | 5.30 | 5.25 | 21,500 | 22.44 | — | — |
| 30 ก.ค. 69 | 5.20 | 5.20 | -0.10 | -1.89% | 5.20 | 5.20 | 174,700 | 22.22 | — | — |
| 27 ก.ค. 69 | 5.25 | 5.30 | +0.05 | +0.95% | 5.30 | 5.25 | 23,900 | 22.65 | — | — |
| 24 ก.ค. 69 | 5.25 | 5.25 | 0.00 | 0.00% | 5.35 | 5.25 | 106,800 | 22.44 | — | — |
| 23 ก.ค. 69 | 5.30 | 5.25 | -0.05 | -0.94% | 5.35 | 5.25 | 193,000 | 22.44 | — | — |
| 22 ก.ค. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.35 | 5.30 | 201,800 | 22.65 | — | — |
| 21 ก.ค. 69 | 5.35 | 5.35 | 0.00 | 0.00% | 5.40 | 5.30 | 407,800 | 22.86 | — | — |
| 20 ก.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.35 | 5.30 | 47,500 | 22.86 | — | — |
| 17 ก.ค. 69 | 5.25 | 5.30 | -0.05 | -0.93% | 5.30 | 5.25 | 54,600 | 22.65 | — | — |
| 16 ก.ค. 69 | 5.30 | 5.35 | +0.05 | +0.94% | 5.40 | 5.30 | 60,500 | 22.86 | — | — |
| 15 ก.ค. 69 | 5.20 | 5.30 | +0.15 | +2.91% | 5.30 | 5.20 | 162,100 | 22.65 | — | — |
| 14 ก.ค. 69 | 5.10 | 5.15 | 0.00 | 0.00% | 5.20 | 5.10 | 28,100 | 22.01 | — | — |
| 13 ก.ค. 69 | 5.20 | 5.15 | -0.05 | -0.96% | 5.25 | 5.10 | 11,800 | 22.01 | — | — |
| 10 ก.ค. 69 | 5.10 | 5.20 | +0.15 | +2.97% | 5.20 | 5.00 | 123,900 | 22.22 | — | — |
| 09 ก.ค. 69 | 5.05 | 5.05 | +0.05 | +1.00% | 5.10 | 5.00 | 92,400 | 21.58 | — | — |
| 08 ก.ค. 69 | 5.10 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 43,100 | 21.37 | — | — |
| 07 ก.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 60,100 | 21.37 | — | — |
| 06 ก.ค. 69 | 5.00 | 5.00 | 0.00 | 0.00% | 5.10 | 5.00 | 74,000 | 21.37 | — | — |
| 03 ก.ค. 69 | 4.96 | 5.00 | +0.08 | +1.63% | 5.20 | 4.96 | 183,100 | 21.37 | — | — |
| 02 ก.ค. 69 | 4.96 | 4.92 | -0.06 | -1.20% | 4.98 | 4.92 | 158,600 | 21.03 | — | — |
| 01 ก.ค. 69 | 4.98 | 4.98 | -0.02 | -0.40% | 5.00 | 4.96 | 51,600 | 21.28 | — | — |
| 30 มิ.ย. 69 | 5.05 | 5.00 | -0.10 | -1.96% | 5.05 | 4.94 | 184,800 | 21.37 | — | — |
| 29 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.10 | 5.05 | 76,200 | 21.80 | — | — |
| 26 มิ.ย. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.10 | 5.00 | 105,400 | 21.80 | — | — |
| 25 มิ.ย. 69 | 5.05 | 5.10 | 0.00 | 0.00% | 5.15 | 5.00 | 119,800 | 21.80 | — | — |
| 24 มิ.ย. 69 | 5.10 | 5.10 | 0.00 | 0.00% | 5.15 | 5.05 | 128,700 | 21.80 | — | — |
| 23 มิ.ย. 69 | 5.25 | 5.10 | -0.20 | -3.77% | 5.25 | 5.05 | 225,500 | 21.80 | — | — |
| 22 มิ.ย. 69 | 5.30 | 5.30 | 0.00 | 0.00% | 5.40 | 5.30 | 50,200 | 22.65 | — | — |
| 19 มิ.ย. 69 | 5.35 | 5.30 | -0.05 | -0.93% | 5.60 | 5.30 | 114,800 | 22.65 | — | — |
| 18 มิ.ย. 69 | 5.40 | 5.35 | -0.10 | -1.83% | 5.70 | 5.30 | 70,900 | 22.86 | — | — |
| 17 มิ.ย. 69 | 5.45 | 5.45 | -0.05 | -0.91% | 5.50 | 5.40 | 179,400 | 23.29 | — | — |
| 16 มิ.ย. 69 | 5.70 | 5.50 | -0.20 | -3.51% | 5.70 | 5.45 | 20,000 | 23.51 | — | — |
| 15 มิ.ย. 69 | 5.45 | 5.70 | +0.35 | +6.54% | 5.80 | 5.45 | 100,000 | 24.36 | — | — |
| 12 มิ.ย. 69 | 5.40 | 5.35 | -0.05 | -0.93% | 5.40 | 5.05 | 180,000 | 22.86 | — | — |
| 11 มิ.ย. 69 | 5.60 | 5.40 | -0.20 | -3.57% | 5.60 | 5.30 | 270,000 | 23.08 | — | — |
| 10 มิ.ย. 69 | 5.80 | 5.60 | -0.20 | -3.45% | 5.80 | 5.60 | 80,000 | 23.93 | — | — |
| 09 มิ.ย. 69 | 5.85 | 5.80 | 0.00 | 0.00% | 5.95 | 5.75 | 40,000 | 24.79 | — | — |
| 08 มิ.ย. 69 | 6.10 | 5.80 | -0.15 | -2.52% | 6.10 | 5.75 | 130,000 | 24.79 | — | — |
| 05 มิ.ย. 69 | 6.05 | 5.95 | 0.00 | 0.00% | 6.05 | 5.90 | 140,000 | 25.43 | — | — |
| 04 มิ.ย. 69 | 6.20 | 5.95 | -0.10 | -1.65% | 6.20 | 5.95 | 360,000 | 25.43 | — | — |
| 02 มิ.ย. 69 | 6.35 | 6.05 | +0.05 | +0.83% | 6.35 | 6.00 | 280,000 | 25.86 | — | — |
| 29 พ.ค. 69 | 6.00 | 6.00 | -0.05 | -0.83% | 6.05 | 5.95 | 130,000 | 25.64 | — | — |
| 28 พ.ค. 69 | 6.00 | 6.05 | +0.05 | +0.83% | 6.05 | 6.00 | 50,000 | 25.86 | — | — |
| 27 พ.ค. 69 | 6.05 | 6.00 | -0.05 | -0.83% | 6.05 | 6.00 | 100,000 | 25.64 | — | — |
| 26 พ.ค. 69 | 6.10 | 6.05 | 0.00 | 0.00% | 6.10 | 6.05 | 50,000 | 25.86 | — | — |
| 25 พ.ค. 69 | 6.10 | 6.05 | -0.05 | -0.82% | 6.10 | 6.05 | 190,000 | 25.86 | — | — |
| 22 พ.ค. 69 | 6.10 | 6.10 | +0.10 | +1.67% | 6.15 | 6.10 | 120,000 | 26.07 | — | — |
| 21 พ.ค. 69 | 6.00 | 6.00 | 0.00 | 0.00% | 6.10 | 5.95 | 50,000 | 25.64 | — | — |
| 20 พ.ค. 69 | 6.10 | 6.00 | -0.16 | -2.60% | 6.30 | 5.90 | 250,000 | 25.64 | — | — |
| 19 พ.ค. 69 | 3.06 | 3.08 | +0.02 | +0.65% | 3.12 | 3.06 | 390,000 | 26.33 | — | — |
| 18 พ.ค. 69 | 3.16 | 3.06 | -0.10 | -3.16% | 3.16 | 3.06 | 410,000 | 26.16 | — | — |
| 15 พ.ค. 69 | 3.28 | 3.16 | -0.04 | -1.25% | 3.28 | 3.16 | 400,000 | 27.01 | — | — |