ราคาหุ้นย้อนหลัง PSH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
3.44 | 3.46 unread messages | +0.02 | 3.48 | 3.42 | 207,200 | -100.00 | 3.18 | - |
07/05/69
|
3.44 | 3.44 unread messages | -0.04 | 3.48 | 3.44 | 354,400 | -100.00 | 3.20 | - |
06/05/69
|
3.44 | 3.48 unread messages | +0.04 | 3.48 | 3.42 | 421,600 | -100.00 | 3.16 | - |
05/05/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.38 | 1,147,100 | -100.00 | 3.20 | - |
30/04/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.44 | 237,000 | -100.00 | 3.20 | - |
29/04/69
|
3.46 | 3.44 unread messages | 0.00 | 3.48 | 3.44 | 207,300 | -100.00 | 3.20 | - |
28/04/69
|
3.44 | 3.44 unread messages | 0.00 | 3.46 | 3.44 | 284,200 | -100.00 | 3.20 | - |
27/04/69
|
3.46 | 3.44 unread messages | -0.02 | 3.48 | 3.44 | 337,300 | -100.00 | 3.20 | - |
24/04/69
|
3.46 | 3.46 unread messages | -0.02 | 3.48 | 3.44 | 219,600 | -100.00 | 3.18 | - |
23/04/69
|
3.48 | 3.48 unread messages | +0.02 | 3.48 | 3.44 | 438,800 | -100.00 | 3.16 | - |
22/04/69
|
3.46 | 3.46 unread messages | 0.00 | 3.50 | 3.46 | 154,300 | -100.00 | 3.18 | - |
21/04/69
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 345,800 | -100.00 | 3.18 | - |
20/04/69
|
3.46 | 3.48 unread messages | +0.02 | 3.50 | 3.46 | 280,200 | -100.00 | 3.16 | - |
17/04/69
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 300,800 | -100.00 | 3.18 | - |
10/04/69
|
3.50 | 3.50 unread messages | 0.00 | 3.52 | 3.48 | 581,400 | -100.00 | 3.14 | - |
09/04/69
|
3.44 | 3.50 unread messages | -0.02 | 3.50 | 3.44 | 633,300 | -100.00 | 3.14 | - |
08/04/69
|
3.50 | 3.52 unread messages | +0.02 | 3.52 | 3.48 | 1,099,200 | -100.00 | 3.13 | - |
07/04/69
|
3.52 | 3.50 unread messages | 0.00 | 3.52 | 3.48 | 163,200 | -100.00 | 3.14 | - |
03/04/69
|
3.52 | 3.50 unread messages | -0.02 | 3.54 | 3.50 | 251,600 | -100.00 | 3.14 | - |
02/04/69
|
3.54 | 3.52 unread messages | -0.02 | 3.54 | 3.50 | 348,200 | -100.00 | 3.13 | - |
01/04/69
|
3.52 | 3.54 unread messages | +0.02 | 3.54 | 3.50 | 582,100 | -100.00 | 3.11 | - |
31/03/69
|
3.50 | 3.52 unread messages | +0.04 | 3.52 | 3.48 | 932,600 | -100.00 | 3.13 | - |
30/03/69
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.46 | 1,442,000 | -100.00 | 3.16 | - |
27/03/69
|
3.50 | 3.50 unread messages | 0.00 | 3.52 | 3.48 | 1,412,600 | -100.00 | 3.14 | - |
26/03/69
|
3.54 | 3.50 unread messages | -0.02 | 3.54 | 3.48 | 295,000 | -100.00 | 3.14 | - |
25/03/69
|
3.50 | 3.52 unread messages | +0.04 | 3.54 | 3.48 | 398,000 | -100.00 | 3.13 | - |
24/03/69
|
3.50 | 3.48 unread messages | -0.02 | 3.52 | 3.48 | 483,500 | -100.00 | 3.16 | - |
23/03/69
|
3.52 | 3.50 unread messages | -0.06 | 3.56 | 3.48 | 599,300 | -100.00 | 3.14 | - |
20/03/69
|
3.54 | 3.56 unread messages | +0.04 | 3.56 | 3.52 | 285,000 | -100.00 | 3.09 | - |
19/03/69
|
3.62 | 3.52 unread messages | -0.06 | 3.62 | 3.50 | 737,800 | -100.00 | 3.13 | - |
18/03/69
|
3.66 | 3.58 unread messages | -0.04 | 3.66 | 3.58 | 161,700 | -100.00 | 3.07 | - |
17/03/69
|
3.54 | 3.62 unread messages | +0.06 | 3.66 | 3.54 | 2,495,100 | -100.00 | 3.04 | - |
16/03/69
|
3.60 | 3.56 unread messages | -0.02 | 3.60 | 3.52 | 448,800 | -100.00 | 3.07 | - |
13/03/69
|
3.60 | 3.58 unread messages | -0.04 | 3.60 | 3.54 | 525,500 | -100.00 | 3.07 | - |
12/03/69
|
3.54 | 3.62 unread messages | 0.00 | 3.62 | 3.52 | 634,800 | -100.00 | 3.04 | - |
11/03/69
|
3.60 | 3.62 unread messages | +0.06 | 3.64 | 3.58 | 703,500 | -100.00 | 3.04 | - |
10/03/69
|
3.58 | 3.56 unread messages | -0.02 | 3.60 | 3.54 | 1,583,900 | -100.00 | 3.09 | - |
09/03/69
|
3.58 | 3.58 unread messages | 0.00 | 3.58 | 3.48 | 1,187,300 | -100.00 | 3.07 | - |
06/03/69
|
3.60 | 3.58 unread messages | +0.02 | 3.60 | 3.52 | 1,142,500 | -100.00 | 3.07 | - |
05/03/69
|
3.62 | 3.56 unread messages | +0.02 | 3.70 | 3.54 | 1,332,800 | -100.00 | 3.09 | - |
04/03/69
|
3.68 | 3.54 unread messages | -0.20 | 3.68 | 3.52 | 2,537,700 | -100.00 | 3.11 | - |
02/03/69
|
3.86 | 3.74 unread messages | -0.24 | 3.90 | 3.74 | 3,061,100 | -100.00 | 2.94 | - |
27/02/69
|
4.00 | 3.98 unread messages | -0.02 | 4.02 | 3.96 | 1,009,000 | -100.00 | 5.28 | - |
26/02/69
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 3.98 | 374,300 | -100.00 | 5.25 | - |
25/02/69
|
3.98 | 4.02 unread messages | +0.04 | 4.02 | 3.98 | 1,129,100 | -100.00 | 5.22 | - |
24/02/69
|
3.92 | 3.98 unread messages | +0.06 | 3.98 | 3.88 | 584,900 | -100.00 | 5.28 | - |
23/02/69
|
3.96 | 3.92 unread messages | -0.02 | 3.98 | 3.88 | 1,493,000 | -100.00 | 5.36 | - |
20/02/69
|
4.00 | 3.94 unread messages | -0.10 | 4.04 | 3.94 | 1,258,400 | -100.00 | 5.33 | - |
19/02/69
|
3.96 | 4.04 unread messages | +0.08 | 4.06 | 3.96 | 2,011,100 | -100.00 | 5.20 | - |
18/02/69
|
3.92 | 3.96 unread messages | +0.08 | 3.98 | 3.92 | 1,266,900 | -100.00 | 5.30 | - |
17/02/69
|
3.84 | 3.88 unread messages | +0.04 | 3.90 | 3.78 | 1,239,600 | -100.00 | 5.41 | - |
16/02/69
|
3.78 | 3.84 unread messages | +0.08 | 3.84 | 3.78 | 660,900 | -100.00 | 5.47 | - |
13/02/69
|
3.80 | 3.76 unread messages | -0.04 | 3.82 | 3.76 | 563,100 | -100.00 | 5.59 | - |
12/02/69
|
3.74 | 3.80 unread messages | +0.06 | 3.86 | 3.74 | 1,376,800 | -100.00 | 5.53 | - |
11/02/69
|
3.72 | 3.74 unread messages | +0.04 | 3.78 | 3.68 | 955,300 | -100.00 | 5.61 | - |
10/02/69
|
3.64 | 3.70 unread messages | +0.04 | 3.72 | 3.64 | 735,800 | -100.00 | 5.68 | - |
09/02/69
|
3.60 | 3.66 unread messages | +0.08 | 3.70 | 3.60 | 866,800 | -100.00 | 5.74 | - |
06/02/69
|
3.62 | 3.58 unread messages | -0.06 | 3.64 | 3.58 | 645,100 | -100.00 | 5.87 | - |
05/02/69
|
3.60 | 3.64 unread messages | +0.04 | 3.64 | 3.60 | 283,200 | -100.00 | 5.77 | - |
04/02/69
|
3.62 | 3.60 unread messages | +0.02 | 3.62 | 3.58 | 463,000 | -100.00 | 5.83 | - |
03/02/69
|
3.62 | 3.58 unread messages | -0.04 | 3.64 | 3.58 | 618,600 | -100.00 | 5.87 | - |
02/02/69
|
3.60 | 3.62 unread messages | +0.02 | 3.62 | 3.58 | 498,800 | -100.00 | 5.80 | - |
30/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.62 | 3.58 | 314,600 | -100.00 | 5.83 | - |
29/01/69
|
3.64 | 3.60 unread messages | -0.06 | 3.64 | 3.60 | 382,400 | -100.00 | 5.83 | - |
28/01/69
|
3.62 | 3.66 unread messages | +0.02 | 3.66 | 3.60 | 485,000 | -100.00 | 5.74 | - |
27/01/69
|
3.60 | 3.64 unread messages | +0.02 | 3.64 | 3.60 | 431,400 | -100.00 | 5.77 | - |
26/01/69
|
3.64 | 3.62 unread messages | +0.02 | 3.64 | 3.58 | 620,800 | -100.00 | 5.80 | - |
23/01/69
|
3.64 | 3.60 unread messages | -0.04 | 3.66 | 3.58 | 1,421,400 | -100.00 | 5.83 | - |
22/01/69
|
3.66 | 3.64 unread messages | -0.02 | 3.70 | 3.64 | 661,500 | -100.00 | 5.77 | - |
21/01/69
|
3.62 | 3.66 unread messages | +0.04 | 3.66 | 3.60 | 869,700 | -100.00 | 5.74 | - |
20/01/69
|
3.62 | 3.62 unread messages | +0.02 | 3.66 | 3.58 | 1,099,500 | -100.00 | 5.80 | - |
19/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.64 | 3.58 | 1,331,500 | -100.00 | 5.83 | - |
16/01/69
|
3.62 | 3.60 unread messages | -0.02 | 3.64 | 3.58 | 590,100 | -100.00 | 5.83 | - |
15/01/69
|
3.62 | 3.62 unread messages | +0.02 | 3.66 | 3.60 | 942,700 | -100.00 | 5.80 | - |
14/01/69
|
3.62 | 3.60 unread messages | -0.02 | 3.62 | 3.58 | 460,100 | -100.00 | 5.83 | - |
13/01/69
|
3.68 | 3.62 unread messages | -0.08 | 3.68 | 3.62 | 433,100 | -100.00 | 5.80 | - |
12/01/69
|
3.72 | 3.70 unread messages | -0.04 | 3.72 | 3.64 | 328,500 | -100.00 | 5.68 | - |
09/01/69
|
3.70 | 3.74 unread messages | +0.06 | 3.74 | 3.66 | 335,000 | -100.00 | 5.61 | - |
08/01/69
|
3.70 | 3.68 unread messages | -0.02 | 3.70 | 3.66 | 271,100 | -100.00 | 5.71 | - |
07/01/69
|
3.68 | 3.70 unread messages | +0.02 | 3.74 | 3.68 | 282,800 | -100.00 | 5.68 | - |
06/01/69
|
3.70 | 3.68 unread messages | -0.02 | 3.72 | 3.66 | 265,000 | -100.00 | 5.71 | - |
05/01/69
|
3.60 | 3.70 unread messages | +0.12 | 3.72 | 3.60 | 583,000 | -100.00 | 5.68 | - |