ราคาหุ้นย้อนหลัง PSH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
4.88 | 4.96 unread messages | +0.14 | 4.96 | 4.82 | 645,400 | 23.80 | 4.23 | - |
17/04/68
|
4.62 | 4.82 unread messages | +0.18 | 4.86 | 4.62 | 756,100 | 23.13 | 4.36 | - |
16/04/68
|
4.36 | 4.64 unread messages | +0.24 | 4.64 | 4.34 | 909,100 | 22.26 | 4.53 | - |
11/04/68
|
4.48 | 4.40 unread messages | -0.10 | 4.48 | 4.36 | 411,100 | 21.11 | 4.77 | - |
10/04/68
|
4.48 | 4.50 unread messages | +0.20 | 4.54 | 4.44 | 1,120,700 | 21.59 | 4.67 | - |
09/04/68
|
4.26 | 4.30 unread messages | +0.04 | 4.36 | 4.18 | 842,400 | 20.63 | 4.88 | - |
08/04/68
|
4.48 | 4.26 unread messages | -0.32 | 4.48 | 4.24 | 1,916,700 | 20.44 | 4.93 | - |
04/04/68
|
4.70 | 4.58 unread messages | -0.14 | 4.70 | 4.54 | 1,830,900 | 21.98 | 4.59 | - |
03/04/68
|
4.80 | 4.72 unread messages | -0.12 | 4.80 | 4.68 | 1,004,300 | 22.65 | 4.45 | - |
02/04/68
|
4.92 | 4.84 unread messages | -0.08 | 4.94 | 4.74 | 1,309,700 | 23.22 | 4.34 | - |
01/04/68
|
4.98 | 4.92 unread messages | -0.06 | 5.05 | 4.88 | 1,390,000 | 23.61 | 4.27 | - |
31/03/68
|
4.98 | 4.98 unread messages | -0.02 | 5.05 | 4.88 | 2,474,700 | 23.89 | 4.22 | - |
28/03/68
|
5.10 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 333,000 | 23.99 | 4.20 | - |
27/03/68
|
5.15 | 5.05 unread messages | -0.10 | 5.15 | 5.05 | 541,300 | 24.23 | 4.16 | - |
26/03/68
|
5.10 | 5.15 unread messages | +0.10 | 5.25 | 5.05 | 444,400 | 24.71 | 4.08 | - |
25/03/68
|
5.25 | 5.05 unread messages | -0.10 | 5.25 | 5.05 | 501,500 | 24.23 | 4.16 | - |
24/03/68
|
5.25 | 5.15 unread messages | -0.10 | 5.25 | 5.05 | 659,000 | 24.71 | 4.08 | - |
21/03/68
|
5.40 | 5.25 unread messages | -0.15 | 5.45 | 5.25 | 994,400 | 25.19 | 4.00 | - |
20/03/68
|
5.35 | 5.40 unread messages | +0.05 | 5.55 | 5.30 | 697,600 | 25.91 | 3.89 | - |
19/03/68
|
5.25 | 5.35 unread messages | +0.15 | 5.40 | 5.20 | 940,200 | 25.67 | 3.93 | - |
18/03/68
|
5.50 | 5.20 unread messages | -0.30 | 5.55 | 5.15 | 1,206,200 | 24.95 | 4.04 | - |
17/03/68
|
5.15 | 5.50 unread messages | +0.30 | 5.65 | 5.10 | 2,367,300 | 26.39 | 3.82 | - |
14/03/68
|
4.90 | 5.20 unread messages | +0.30 | 5.25 | 4.90 | 2,999,200 | 24.95 | 4.04 | - |
13/03/68
|
4.90 | 4.90 unread messages | -0.04 | 5.00 | 4.88 | 1,420,300 | 23.51 | 4.29 | - |
12/03/68
|
4.98 | 4.94 unread messages | -0.04 | 5.10 | 4.88 | 2,323,200 | 23.70 | 4.25 | - |
11/03/68
|
4.66 | 4.98 unread messages | +0.34 | 4.98 | 4.58 | 3,390,100 | 23.89 | 4.22 | - |
10/03/68
|
4.72 | 4.64 unread messages | -0.10 | 4.78 | 4.62 | 1,778,200 | 22.26 | 4.53 | - |
07/03/68
|
4.80 | 4.74 unread messages | -0.04 | 4.80 | 4.64 | 1,683,700 | 22.74 | 4.43 | - |
06/03/68
|
4.64 | 4.78 unread messages | +0.14 | 4.92 | 4.62 | 2,658,800 | 22.94 | 4.39 | - |
05/03/68
|
4.42 | 4.64 unread messages | +0.24 | 4.66 | 4.36 | 3,861,300 | 22.26 | 4.53 | - |
04/03/68
|
4.46 | 4.40 unread messages | -0.08 | 4.50 | 4.40 | 2,035,200 | 21.11 | 4.77 | - |
03/03/68
|
4.70 | 4.48 unread messages | -0.32 | 4.70 | 4.38 | 9,388,800 | 21.50 | 4.69 | - |
28/02/68
|
5.60 | 4.80 unread messages | -0.80 | 5.60 | 4.80 | 18,015,500 | 11.99 | 20.00 | - |
27/02/68
|
5.75 | 5.60 unread messages | -0.20 | 5.75 | 5.55 | 868,100 | 13.99 | 17.14 | - |
26/02/68
|
5.65 | 5.80 unread messages | +0.15 | 5.80 | 5.50 | 1,881,800 | 14.49 | 16.55 | - |
25/02/68
|
5.90 | 5.65 unread messages | -0.15 | 5.90 | 5.65 | 1,173,700 | 14.12 | 16.99 | - |
24/02/68
|
5.95 | 5.80 unread messages | -0.10 | 5.95 | 5.75 | 944,100 | 14.49 | 16.55 | - |
21/02/68
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.55 | 2,255,700 | 14.74 | 16.27 | - |
20/02/68
|
5.90 | 5.95 unread messages | 0.00 | 6.00 | 5.80 | 1,464,300 | 14.87 | 16.13 | - |
19/02/68
|
6.15 | 5.95 unread messages | -0.20 | 6.15 | 5.75 | 3,716,500 | 14.87 | 16.13 | - |
18/02/68
|
6.00 | 6.15 unread messages | +0.15 | 6.15 | 6.00 | 1,459,000 | 15.37 | 15.61 | - |
17/02/68
|
5.55 | 6.00 unread messages | +0.40 | 6.00 | 5.55 | 2,263,200 | 14.99 | 16.00 | - |
14/02/68
|
5.60 | 5.60 unread messages | 0.00 | 5.70 | 5.55 | 1,153,000 | 13.99 | 17.14 | - |
13/02/68
|
5.90 | 5.60 unread messages | -0.50 | 5.90 | 5.55 | 3,564,800 | 13.99 | 17.14 | - |
11/02/68
|
5.90 | 6.10 unread messages | +0.25 | 6.10 | 5.85 | 833,300 | 15.24 | 15.74 | - |
10/02/68
|
6.10 | 5.85 unread messages | -0.25 | 6.10 | 5.80 | 1,485,500 | 14.62 | 16.41 | - |
07/02/68
|
6.00 | 6.10 unread messages | +0.15 | 6.10 | 5.95 | 1,022,400 | 15.24 | 15.74 | - |
06/02/68
|
6.15 | 5.95 unread messages | -0.20 | 6.20 | 5.85 | 3,020,900 | 14.87 | 16.13 | - |
05/02/68
|
6.35 | 6.15 unread messages | -0.15 | 6.40 | 6.15 | 937,600 | 15.37 | 15.61 | - |
04/02/68
|
6.60 | 6.30 unread messages | -0.30 | 6.60 | 6.30 | 1,036,800 | 15.74 | 15.24 | - |
03/02/68
|
6.40 | 6.60 unread messages | +0.20 | 6.60 | 6.25 | 1,117,600 | 16.49 | 14.55 | - |
31/01/68
|
6.65 | 6.40 unread messages | -0.20 | 6.65 | 6.40 | 1,382,800 | 15.99 | 15.00 | - |
30/01/68
|
6.75 | 6.60 unread messages | -0.05 | 6.80 | 6.60 | 582,600 | 16.49 | 14.55 | - |
29/01/68
|
6.75 | 6.65 unread messages | -0.10 | 6.80 | 6.65 | 636,700 | 16.62 | 14.44 | - |
28/01/68
|
6.65 | 6.75 unread messages | +0.10 | 6.85 | 6.65 | 673,200 | 16.87 | 14.22 | - |
27/01/68
|
6.75 | 6.65 unread messages | -0.10 | 6.85 | 6.65 | 919,200 | 16.62 | 14.44 | - |
24/01/68
|
6.70 | 6.75 unread messages | +0.10 | 6.75 | 6.65 | 502,900 | 16.87 | 14.22 | - |
23/01/68
|
6.85 | 6.65 unread messages | -0.10 | 6.85 | 6.65 | 541,000 | 16.62 | 14.44 | - |
22/01/68
|
6.80 | 6.75 unread messages | -0.05 | 6.85 | 6.70 | 781,600 | 16.87 | 14.22 | - |
21/01/68
|
6.75 | 6.80 unread messages | +0.20 | 6.80 | 6.70 | 355,200 | 16.99 | 14.12 | - |
20/01/68
|
6.70 | 6.60 unread messages | -0.10 | 6.80 | 6.60 | 1,000,000 | 16.49 | 14.55 | - |
17/01/68
|
6.60 | 6.70 unread messages | +0.10 | 6.75 | 6.60 | 533,000 | 16.74 | 14.33 | - |
16/01/68
|
6.80 | 6.60 unread messages | -0.15 | 6.80 | 6.55 | 780,200 | 16.49 | 14.55 | - |
15/01/68
|
6.60 | 6.75 unread messages | +0.15 | 6.75 | 6.45 | 1,805,100 | 16.87 | 14.22 | - |
14/01/68
|
6.85 | 6.60 unread messages | -0.20 | 6.85 | 6.60 | 853,700 | 16.49 | 14.55 | - |
13/01/68
|
7.00 | 6.80 unread messages | -0.20 | 7.00 | 6.80 | 1,253,700 | 16.99 | 14.12 | - |
10/01/68
|
7.20 | 7.00 unread messages | -0.20 | 7.25 | 7.00 | 1,025,600 | 17.49 | 13.71 | - |
09/01/68
|
7.45 | 7.20 unread messages | -0.25 | 7.45 | 7.20 | 801,000 | 17.99 | 13.33 | - |
08/01/68
|
7.60 | 7.45 unread messages | -0.10 | 7.60 | 7.45 | 449,400 | 18.61 | 12.89 | - |
07/01/68
|
7.45 | 7.55 unread messages | +0.15 | 7.60 | 7.40 | 783,500 | 18.86 | 12.72 | - |
06/01/68
|
7.35 | 7.40 unread messages | +0.10 | 7.60 | 7.35 | 923,600 | 18.49 | 12.97 | - |
03/01/68
|
7.45 | 7.30 unread messages | -0.15 | 7.50 | 7.30 | 1,221,100 | 18.24 | 13.15 | - |
02/01/68
|
7.95 | 7.45 unread messages | -0.45 | 7.95 | 7.45 | 2,437,700 | 18.61 | 12.89 | - |