ราคาหุ้นย้อนหลัง PSL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.00 | 5.90 unread messages | -0.10 | 6.05 | 5.90 | 1,943,900 | 6.10 | 6.97 | - |
28/04/68
|
6.15 | 6.00 unread messages | -0.15 | 6.20 | 6.00 | 1,626,900 | 6.20 | 6.85 | - |
25/04/68
|
6.20 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 2,569,200 | 6.36 | 6.68 | - |
24/04/68
|
6.15 | 6.10 unread messages | -0.05 | 6.20 | 5.95 | 3,760,400 | 6.30 | 6.74 | - |
23/04/68
|
5.90 | 6.15 unread messages | +0.30 | 6.25 | 5.90 | 5,490,100 | 6.37 | 6.67 | - |
22/04/68
|
5.75 | 5.85 unread messages | +0.05 | 5.90 | 5.75 | 5,555,200 | 6.07 | 7.00 | - |
21/04/68
|
5.85 | 5.80 unread messages | -0.10 | 5.90 | 5.70 | 3,114,400 | 6.02 | 7.05 | - |
18/04/68
|
5.75 | 5.90 unread messages | +0.10 | 5.90 | 5.65 | 3,997,200 | 6.13 | 6.93 | - |
17/04/68
|
5.70 | 5.80 unread messages | 0.00 | 5.80 | 5.70 | 2,487,400 | 6.03 | 7.04 | - |
16/04/68
|
5.50 | 5.80 unread messages | +0.35 | 5.90 | 5.50 | 5,502,200 | 6.04 | 7.03 | - |
11/04/68
|
5.45 | 5.45 unread messages | -0.05 | 5.55 | 5.35 | 4,701,200 | 5.69 | 7.47 | - |
10/04/68
|
5.55 | 5.50 unread messages | +0.25 | 5.85 | 5.45 | 17,693,000 | 5.77 | 7.36 | - |
09/04/68
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.05 | 5,378,500 | 5.52 | 7.70 | - |
08/04/68
|
5.10 | 5.20 unread messages | -0.45 | 5.35 | 4.96 | 6,529,000 | 5.47 | 7.76 | - |
04/04/68
|
6.05 | 5.65 unread messages | -0.45 | 6.05 | 5.60 | 9,083,700 | 5.95 | 7.14 | - |
03/04/68
|
6.20 | 6.10 unread messages | -0.20 | 6.20 | 6.00 | 4,220,500 | 6.43 | 6.61 | - |
02/04/68
|
6.20 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 907,100 | 6.64 | 6.40 | - |
01/04/68
|
6.20 | 6.25 unread messages | +0.05 | 6.30 | 6.15 | 2,095,200 | 6.59 | 6.45 | - |
31/03/68
|
6.20 | 6.20 unread messages | -0.20 | 6.30 | 6.15 | 4,108,500 | 6.54 | 6.50 | - |
28/03/68
|
6.50 | 6.40 unread messages | -0.10 | 6.50 | 6.40 | 663,900 | 6.75 | 6.29 | - |
27/03/68
|
6.65 | 6.50 unread messages | -0.10 | 6.65 | 6.50 | 2,741,200 | 6.86 | 6.19 | - |
26/03/68
|
6.70 | 6.60 unread messages | -0.10 | 6.75 | 6.60 | 878,700 | 6.97 | 6.10 | - |
25/03/68
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.55 | 1,266,700 | 7.07 | 6.01 | - |
24/03/68
|
6.70 | 6.70 unread messages | 0.00 | 6.75 | 6.60 | 2,270,400 | 7.07 | 6.01 | - |
21/03/68
|
6.85 | 6.70 unread messages | -0.10 | 6.85 | 6.60 | 3,586,400 | 7.07 | 6.01 | - |
20/03/68
|
6.80 | 6.80 unread messages | -0.05 | 6.85 | 6.70 | 4,026,100 | 7.18 | 5.92 | - |
19/03/68
|
6.80 | 6.85 unread messages | -0.05 | 6.95 | 6.80 | 3,370,200 | 7.24 | 5.87 | - |
18/03/68
|
7.00 | 6.90 unread messages | -0.10 | 7.05 | 6.75 | 7,981,000 | 7.29 | 5.83 | - |
17/03/68
|
6.55 | 7.00 unread messages | +0.45 | 7.00 | 6.40 | 11,951,400 | 7.40 | 5.74 | - |
14/03/68
|
6.60 | 6.55 unread messages | +0.05 | 6.65 | 6.50 | 3,624,600 | 6.93 | 6.13 | - |
13/03/68
|
6.50 | 6.50 unread messages | +0.20 | 6.65 | 6.50 | 10,683,300 | 6.88 | 6.18 | - |
12/03/68
|
6.50 | 6.30 unread messages | -0.15 | 6.50 | 6.20 | 6,550,600 | 6.67 | 6.37 | - |
11/03/68
|
6.35 | 6.45 unread messages | +0.05 | 6.50 | 6.30 | 8,131,000 | 6.83 | 6.22 | - |
10/03/68
|
6.25 | 6.40 unread messages | +0.25 | 6.50 | 6.25 | 16,190,100 | 6.78 | 6.26 | - |
07/03/68
|
6.10 | 6.15 unread messages | +0.10 | 6.20 | 6.05 | 3,490,400 | 6.52 | 6.51 | - |
06/03/68
|
6.30 | 6.05 unread messages | -0.25 | 6.30 | 5.95 | 6,442,700 | 6.42 | 6.62 | - |
05/03/68
|
6.05 | 6.30 unread messages | +0.25 | 6.30 | 5.95 | 10,250,100 | 6.69 | 6.35 | - |
04/03/68
|
6.05 | 6.05 unread messages | -0.05 | 6.20 | 6.00 | 5,588,800 | 6.42 | 6.61 | - |
03/03/68
|
6.50 | 6.10 unread messages | -0.25 | 6.50 | 6.10 | 6,149,100 | 6.48 | 6.56 | - |
28/02/68
|
6.35 | 6.35 unread messages | -0.05 | 6.55 | 6.25 | 10,230,000 | 6.74 | 6.30 | - |
27/02/68
|
6.35 | 6.40 unread messages | +0.15 | 6.55 | 6.25 | 8,190,200 | 6.80 | 6.25 | - |
26/02/68
|
6.00 | 6.25 unread messages | +0.20 | 6.25 | 6.00 | 4,853,000 | 6.64 | 6.40 | - |
25/02/68
|
6.25 | 6.05 unread messages | -0.25 | 6.25 | 6.05 | 3,213,600 | 6.43 | 6.61 | - |
24/02/68
|
6.50 | 6.30 unread messages | -0.20 | 6.50 | 6.25 | 2,668,700 | 6.69 | 6.35 | - |
21/02/68
|
6.50 | 6.50 unread messages | -0.05 | 6.60 | 6.45 | 4,091,000 | 6.90 | 6.15 | - |
20/02/68
|
6.55 | 6.55 unread messages | +0.15 | 6.70 | 6.45 | 10,054,000 | 6.96 | 6.11 | - |
19/02/68
|
6.25 | 6.40 unread messages | +0.15 | 6.45 | 6.25 | 5,243,700 | 6.80 | 6.25 | - |
18/02/68
|
6.30 | 6.25 unread messages | -0.05 | 6.35 | 6.20 | 4,307,600 | 6.64 | 6.40 | - |
17/02/68
|
6.20 | 6.30 unread messages | +0.05 | 6.30 | 6.10 | 2,283,700 | 6.69 | 6.35 | - |
14/02/68
|
6.20 | 6.25 unread messages | +0.05 | 6.35 | 6.15 | 2,546,100 | 6.64 | 6.40 | - |
13/02/68
|
6.10 | 6.20 unread messages | -0.05 | 6.45 | 6.10 | 5,907,200 | 6.58 | 6.45 | - |
11/02/68
|
5.90 | 6.25 unread messages | +0.55 | 6.30 | 5.90 | 6,146,000 | 6.64 | 6.40 | - |
10/02/68
|
5.85 | 5.70 unread messages | -0.15 | 5.95 | 5.70 | 4,482,400 | 6.06 | 4.39 | - |
07/02/68
|
5.75 | 5.85 unread messages | +0.15 | 5.85 | 5.60 | 4,946,300 | 6.22 | 4.27 | - |
06/02/68
|
5.90 | 5.70 unread messages | -0.15 | 6.05 | 5.70 | 5,605,800 | 6.06 | 4.39 | - |
05/02/68
|
6.00 | 5.85 unread messages | -0.10 | 6.00 | 5.85 | 1,918,700 | 6.22 | 4.27 | - |
04/02/68
|
6.00 | 5.95 unread messages | 0.00 | 6.10 | 5.90 | 3,320,800 | 6.33 | 4.20 | - |
03/02/68
|
6.05 | 5.95 unread messages | -0.15 | 6.05 | 5.85 | 4,733,600 | 6.33 | 4.20 | - |
31/01/68
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 1,452,600 | 6.49 | 4.10 | - |
30/01/68
|
6.15 | 6.10 unread messages | -0.05 | 6.20 | 6.10 | 1,693,200 | 6.49 | 4.10 | - |
29/01/68
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.05 | 1,759,300 | 6.54 | 4.07 | - |
28/01/68
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.05 | 2,266,600 | 6.49 | 4.10 | - |
27/01/68
|
6.15 | 6.15 unread messages | -0.05 | 6.25 | 6.10 | 1,107,400 | 6.54 | 4.07 | - |
24/01/68
|
6.15 | 6.20 unread messages | +0.05 | 6.25 | 6.10 | 1,388,100 | 6.60 | 4.03 | - |
23/01/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 1,284,900 | 6.54 | 4.07 | - |
22/01/68
|
6.40 | 6.20 unread messages | -0.25 | 6.40 | 6.15 | 6,142,100 | 6.60 | 4.03 | - |
21/01/68
|
6.25 | 6.45 unread messages | +0.25 | 6.45 | 6.25 | 2,264,400 | 6.86 | 3.88 | - |
20/01/68
|
6.15 | 6.20 unread messages | +0.05 | 6.25 | 6.10 | 1,346,700 | 6.60 | 4.03 | - |
17/01/68
|
6.35 | 6.15 unread messages | -0.15 | 6.35 | 6.15 | 2,334,000 | 6.54 | 4.07 | - |
16/01/68
|
6.30 | 6.30 unread messages | +0.05 | 6.35 | 6.25 | 2,579,900 | 6.70 | 3.97 | - |
15/01/68
|
6.10 | 6.25 unread messages | +0.10 | 6.30 | 6.10 | 3,385,800 | 6.65 | 4.00 | - |
14/01/68
|
6.45 | 6.15 unread messages | -0.25 | 6.55 | 6.15 | 6,815,000 | 6.54 | 4.07 | - |
13/01/68
|
6.50 | 6.40 unread messages | 0.00 | 6.55 | 6.35 | 6,273,200 | 6.81 | 3.91 | - |
10/01/68
|
6.60 | 6.40 unread messages | -0.15 | 6.60 | 6.40 | 3,742,700 | 6.81 | 3.91 | - |
09/01/68
|
6.75 | 6.55 unread messages | -0.30 | 6.75 | 6.55 | 3,892,900 | 6.97 | 3.82 | - |
08/01/68
|
6.90 | 6.85 unread messages | -0.10 | 6.90 | 6.80 | 1,382,200 | 7.29 | 3.65 | - |
07/01/68
|
7.00 | 6.95 unread messages | -0.10 | 7.00 | 6.85 | 1,802,600 | 7.39 | 3.60 | - |
06/01/68
|
7.05 | 7.05 unread messages | +0.15 | 7.20 | 6.95 | 5,129,300 | 7.50 | 3.55 | - |
03/01/68
|
6.85 | 6.90 unread messages | +0.15 | 7.00 | 6.80 | 4,879,400 | 7.34 | 3.62 | - |
02/01/68
|
6.80 | 6.75 unread messages | 0.00 | 6.85 | 6.65 | 2,033,000 | 7.18 | 3.70 | - |