ราคาหุ้นย้อนหลัง PSL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/05/69
|
7.20 | 7.10 unread messages | -0.10 | 7.30 | 7.00 | 3,812,400 | 15.92 | 5.66 | - |
11/05/69
|
7.35 | 7.20 unread messages | -0.20 | 7.40 | 7.15 | 4,892,000 | 16.14 | 5.59 | - |
08/05/69
|
7.30 | 7.40 unread messages | +0.20 | 7.40 | 7.25 | 5,809,300 | 16.59 | 5.44 | - |
07/05/69
|
7.40 | 7.20 unread messages | -0.20 | 7.50 | 7.15 | 7,873,800 | 16.14 | 5.59 | - |
06/05/69
|
7.00 | 7.40 unread messages | +0.60 | 7.50 | 7.00 | 18,146,200 | 26.55 | 5.44 | - |
05/05/69
|
6.80 | 6.80 unread messages | 0.00 | 6.85 | 6.75 | 1,525,700 | 24.40 | 5.91 | - |
30/04/69
|
6.85 | 6.80 unread messages | 0.00 | 6.95 | 6.75 | 3,611,700 | 24.40 | 5.91 | - |
29/04/69
|
6.70 | 6.80 unread messages | +0.15 | 6.85 | 6.65 | 1,619,500 | 24.40 | 5.91 | - |
28/04/69
|
6.75 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 1,926,000 | 23.86 | 6.05 | - |
27/04/69
|
6.80 | 6.70 unread messages | -0.05 | 6.80 | 6.65 | 2,621,700 | 24.04 | 6.00 | - |
24/04/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.70 | 1,293,500 | 24.22 | 5.96 | - |
23/04/69
|
6.80 | 6.80 unread messages | 0.00 | 6.90 | 6.70 | 5,209,100 | 24.40 | 5.91 | - |
22/04/69
|
6.90 | 6.80 unread messages | -0.15 | 6.95 | 6.75 | 3,545,500 | 24.40 | 5.91 | - |
21/04/69
|
7.05 | 6.95 unread messages | 0.00 | 7.05 | 6.90 | 4,907,000 | 24.93 | 5.79 | - |
20/04/69
|
6.95 | 6.95 unread messages | -0.05 | 7.05 | 6.85 | 4,974,300 | 24.93 | 5.79 | - |
17/04/69
|
6.95 | 7.00 unread messages | +0.15 | 7.05 | 6.90 | 8,823,100 | 25.11 | 5.75 | - |
10/04/69
|
6.60 | 6.60 unread messages | +0.05 | 6.65 | 6.50 | 2,606,600 | 23.68 | 6.09 | - |
09/04/69
|
6.70 | 6.55 unread messages | -0.15 | 6.70 | 6.50 | 4,842,400 | 23.50 | 6.14 | - |
08/04/69
|
6.60 | 6.70 unread messages | +0.20 | 6.75 | 6.60 | 3,685,200 | 24.04 | 6.00 | - |
07/04/69
|
6.65 | 6.50 unread messages | -0.05 | 6.65 | 6.45 | 6,038,400 | 23.32 | 6.19 | - |
03/04/69
|
6.85 | 6.55 unread messages | -0.25 | 6.85 | 6.55 | 7,046,200 | 23.50 | 6.14 | - |
02/04/69
|
6.90 | 6.80 unread messages | -0.10 | 6.90 | 6.80 | 2,965,900 | 24.40 | 5.91 | - |
01/04/69
|
6.80 | 6.90 unread messages | +0.15 | 6.95 | 6.80 | 6,569,000 | 24.75 | 5.83 | - |
31/03/69
|
7.20 | 6.75 unread messages | -0.45 | 7.20 | 6.75 | 20,152,500 | 24.22 | 5.96 | - |
30/03/69
|
6.90 | 7.20 unread messages | +0.25 | 7.25 | 6.85 | 8,498,200 | 25.83 | 5.59 | - |
27/03/69
|
6.85 | 6.95 unread messages | +0.10 | 6.95 | 6.75 | 4,243,100 | 24.93 | 5.79 | - |
26/03/69
|
6.90 | 6.85 unread messages | -0.10 | 7.00 | 6.85 | 3,461,300 | 24.57 | 5.87 | - |
25/03/69
|
6.90 | 6.95 unread messages | +0.05 | 7.10 | 6.90 | 4,350,100 | 24.93 | 5.79 | - |
24/03/69
|
7.05 | 6.90 unread messages | +0.05 | 7.10 | 6.90 | 3,668,000 | 24.75 | 5.83 | - |
23/03/69
|
6.95 | 6.85 unread messages | -0.20 | 7.15 | 6.85 | 6,697,100 | 24.57 | 5.87 | - |
20/03/69
|
6.80 | 7.05 unread messages | +0.30 | 7.05 | 6.75 | 8,962,100 | 25.29 | 5.71 | - |
19/03/69
|
7.10 | 6.75 unread messages | -0.40 | 7.15 | 6.70 | 7,936,700 | 24.22 | 5.96 | - |
18/03/69
|
6.95 | 7.15 unread messages | +0.20 | 7.15 | 6.90 | 6,042,900 | 25.65 | 5.63 | - |
17/03/69
|
6.90 | 6.95 unread messages | +0.10 | 7.05 | 6.90 | 5,596,500 | 24.93 | 5.79 | - |
16/03/69
|
6.75 | 6.85 unread messages | +0.10 | 7.00 | 6.70 | 4,492,300 | 24.22 | 5.96 | - |
13/03/69
|
7.10 | 6.75 unread messages | -0.30 | 7.10 | 6.75 | 8,429,400 | 24.22 | 5.96 | - |
12/03/69
|
7.25 | 7.05 unread messages | +0.10 | 7.35 | 7.00 | 16,493,700 | 25.29 | 5.71 | - |
11/03/69
|
7.40 | 6.95 unread messages | -0.55 | 7.60 | 6.85 | 14,770,900 | 24.93 | 5.79 | - |
10/03/69
|
7.60 | 7.50 unread messages | 0.00 | 7.65 | 7.45 | 1,835,700 | 26.91 | 5.36 | - |
09/03/69
|
7.35 | 7.50 unread messages | -0.20 | 7.60 | 7.20 | 6,230,300 | 26.91 | 5.36 | - |
06/03/69
|
7.70 | 7.70 unread messages | -0.20 | 7.85 | 7.60 | 3,362,100 | 27.62 | 5.22 | - |
05/03/69
|
7.70 | 7.90 unread messages | 0.00 | 8.00 | 7.70 | 3,343,000 | 28.34 | 5.09 | - |
04/03/69
|
8.45 | 7.90 unread messages | -0.25 | 8.45 | 7.55 | 15,896,700 | 28.34 | 5.09 | - |
02/03/69
|
8.00 | 8.15 unread messages | +0.40 | 8.35 | 7.90 | 17,342,400 | 29.24 | 4.94 | - |
27/02/69
|
7.50 | 7.75 unread messages | +0.25 | 7.75 | 7.45 | 6,771,800 | 27.80 | 5.19 | - |
26/02/69
|
7.55 | 7.50 unread messages | -0.05 | 7.60 | 7.45 | 3,249,500 | 26.91 | 5.36 | - |
25/02/69
|
7.60 | 7.55 unread messages | -0.10 | 7.70 | 7.55 | 4,285,300 | 27.09 | 5.33 | - |
24/02/69
|
7.60 | 7.65 unread messages | +0.10 | 7.70 | 7.55 | 5,500,000 | 27.44 | 5.26 | - |
23/02/69
|
7.65 | 7.55 unread messages | -0.10 | 7.75 | 7.45 | 7,113,500 | 27.09 | 5.33 | - |
20/02/69
|
7.40 | 7.65 unread messages | +0.30 | 7.65 | 7.25 | 14,414,600 | 27.44 | 5.26 | - |
19/02/69
|
7.15 | 7.35 unread messages | +0.15 | 7.40 | 7.15 | 7,202,300 | 26.37 | 5.47 | - |
18/02/69
|
7.10 | 7.20 unread messages | +0.05 | 7.25 | 7.10 | 6,484,900 | 25.83 | 5.59 | - |
17/02/69
|
6.80 | 7.15 unread messages | +0.40 | 7.20 | 6.70 | 9,487,700 | 25.65 | 5.63 | - |
16/02/69
|
6.75 | 6.75 unread messages | -0.10 | 6.85 | 6.70 | 3,051,300 | 24.22 | 5.96 | - |
13/02/69
|
6.70 | 6.85 unread messages | +0.25 | 6.90 | 6.65 | 9,183,000 | 31.96 | 6.13 | - |
12/02/69
|
6.50 | 6.60 unread messages | +0.20 | 6.65 | 6.45 | 6,860,900 | 30.79 | 6.37 | - |
11/02/69
|
6.45 | 6.40 unread messages | -0.05 | 6.50 | 6.40 | 2,331,600 | 29.86 | 6.56 | - |
10/02/69
|
6.35 | 6.45 unread messages | +0.10 | 6.45 | 6.30 | 1,846,500 | 30.09 | 6.51 | - |
09/02/69
|
6.30 | 6.35 unread messages | +0.10 | 6.40 | 6.25 | 2,072,400 | 29.63 | 6.62 | - |
06/02/69
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 1,448,300 | 29.16 | 6.72 | - |
05/02/69
|
6.30 | 6.25 unread messages | -0.05 | 6.35 | 6.20 | 4,124,000 | 29.16 | 6.72 | - |
04/02/69
|
6.40 | 6.30 unread messages | -0.05 | 6.40 | 6.25 | 3,748,000 | 29.39 | 6.67 | - |
03/02/69
|
6.35 | 6.35 unread messages | -0.05 | 6.45 | 6.30 | 3,092,400 | 29.63 | 6.62 | - |
02/02/69
|
6.40 | 6.40 unread messages | +0.05 | 6.50 | 6.40 | 3,063,300 | 29.86 | 6.56 | - |
30/01/69
|
6.30 | 6.35 unread messages | 0.00 | 6.40 | 6.25 | 1,354,200 | 29.63 | 6.62 | - |
29/01/69
|
6.45 | 6.35 unread messages | -0.05 | 6.45 | 6.30 | 3,424,600 | 29.63 | 6.62 | - |
28/01/69
|
6.25 | 6.40 unread messages | +0.30 | 6.40 | 6.25 | 5,970,500 | 29.86 | 6.56 | - |
27/01/69
|
6.05 | 6.10 unread messages | +0.05 | 6.15 | 6.05 | 867,200 | 28.46 | 6.89 | - |
26/01/69
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 1,037,600 | 28.23 | 6.94 | - |
23/01/69
|
6.10 | 6.05 unread messages | -0.10 | 6.15 | 6.00 | 1,449,400 | 28.23 | 6.94 | - |
22/01/69
|
6.15 | 6.15 unread messages | 0.00 | 6.30 | 6.10 | 3,179,100 | 28.69 | 6.83 | - |
21/01/69
|
6.15 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 1,233,900 | 28.69 | 6.83 | - |
20/01/69
|
6.10 | 6.10 unread messages | +0.10 | 6.15 | 6.05 | 2,223,700 | 28.46 | 6.89 | - |
19/01/69
|
5.90 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 1,419,700 | 27.99 | 7.00 | - |
16/01/69
|
5.85 | 5.95 unread messages | +0.10 | 5.95 | 5.85 | 1,142,600 | 27.76 | 7.06 | - |
15/01/69
|
5.75 | 5.85 unread messages | +0.10 | 5.90 | 5.75 | 405,700 | 27.29 | 7.18 | - |
14/01/69
|
5.70 | 5.75 unread messages | +0.05 | 5.90 | 5.70 | 487,400 | 26.83 | 7.31 | - |
13/01/69
|
5.85 | 5.70 unread messages | -0.15 | 5.85 | 5.70 | 1,719,100 | 26.59 | 7.37 | - |
12/01/69
|
5.95 | 5.85 unread messages | -0.10 | 5.95 | 5.85 | 1,072,600 | 27.29 | 7.18 | - |
09/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.90 | 1,588,900 | 27.76 | 7.06 | - |
08/01/69
|
6.10 | 6.00 unread messages | -0.15 | 6.10 | 5.95 | 1,289,600 | 27.99 | 7.00 | - |
07/01/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.05 | 574,100 | 28.69 | 6.83 | - |
06/01/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.05 | 379,200 | 28.46 | 6.89 | - |
05/01/69
|
6.00 | 6.15 unread messages | +0.10 | 6.15 | 6.00 | 1,159,200 | 28.69 | 6.83 | - |