ราคาหุ้นย้อนหลัง PSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
4.02 | 4.08 unread messages | 0.00 | 4.10 | 4.02 | 550,200 | 8.50 | 4.90 | - |
17/04/68
|
4.06 | 4.08 unread messages | +0.04 | 4.08 | 4.04 | 206,700 | 8.50 | 4.90 | - |
16/04/68
|
4.02 | 4.04 unread messages | +0.04 | 4.06 | 4.02 | 348,500 | 8.42 | 4.95 | - |
11/04/68
|
3.96 | 4.00 unread messages | +0.08 | 4.02 | 3.92 | 28,062,800 | 8.34 | 5.00 | - |
10/04/68
|
4.00 | 3.92 unread messages | 0.00 | 4.00 | 3.90 | 291,600 | 8.17 | 5.10 | - |
09/04/68
|
3.90 | 3.92 unread messages | +0.02 | 3.98 | 3.90 | 51,400 | 8.17 | 5.10 | - |
08/04/68
|
3.96 | 3.90 unread messages | -0.10 | 3.98 | 3.90 | 956,300 | 8.13 | 5.13 | - |
04/04/68
|
4.02 | 4.00 unread messages | -0.02 | 4.02 | 3.98 | 182,500 | 8.34 | 5.00 | - |
03/04/68
|
4.02 | 4.02 unread messages | +0.02 | 4.04 | 4.00 | 75,000 | 8.38 | 4.98 | - |
02/04/68
|
4.00 | 4.00 unread messages | 0.00 | 4.04 | 4.00 | 332,300 | 8.34 | 5.00 | - |
01/04/68
|
3.98 | 4.00 unread messages | +0.02 | 4.04 | 3.98 | 30,700 | 8.34 | 5.00 | - |
31/03/68
|
4.04 | 3.98 unread messages | -0.06 | 4.04 | 3.98 | 173,900 | 8.30 | 5.03 | - |
28/03/68
|
4.04 | 4.04 unread messages | 0.00 | 4.04 | 4.04 | 400 | 8.42 | 4.95 | - |
27/03/68
|
4.06 | 4.04 unread messages | -0.02 | 4.06 | 4.04 | 35,800 | 8.42 | 4.95 | - |
26/03/68
|
4.06 | 4.06 unread messages | -0.04 | 4.06 | 4.06 | 12,400 | 8.46 | 4.93 | - |
25/03/68
|
4.08 | 4.10 unread messages | 0.00 | 4.10 | 4.06 | 64,700 | 8.55 | 4.88 | - |
24/03/68
|
4.08 | 4.10 unread messages | +0.02 | 4.10 | 4.04 | 104,900 | 8.55 | 4.88 | - |
21/03/68
|
4.10 | 4.08 unread messages | -0.02 | 4.10 | 4.04 | 42,800 | 8.50 | 4.90 | - |
20/03/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.04 | 331,600 | 8.55 | 4.88 | - |
19/03/68
|
4.14 | 4.10 unread messages | -0.06 | 4.14 | 4.08 | 59,400 | 8.55 | 4.88 | - |
18/03/68
|
4.18 | 4.16 unread messages | +0.12 | 4.18 | 4.04 | 128,200 | 8.67 | 4.81 | - |
17/03/68
|
4.12 | 4.04 unread messages | -0.08 | 4.12 | 4.04 | 154,900 | 8.42 | 4.95 | - |
14/03/68
|
4.10 | 4.12 unread messages | 0.00 | 4.14 | 4.10 | 64,100 | 8.59 | 4.85 | - |
13/03/68
|
4.12 | 4.12 unread messages | -0.02 | 4.12 | 4.10 | 24,100 | 8.59 | 4.85 | - |
12/03/68
|
4.14 | 4.14 unread messages | 0.00 | 4.14 | 4.10 | 74,300 | 8.63 | 4.83 | - |
11/03/68
|
4.14 | 4.14 unread messages | 0.00 | 4.14 | 4.06 | 625,700 | 8.63 | 4.83 | - |
10/03/68
|
4.16 | 4.14 unread messages | +0.02 | 4.16 | 4.08 | 723,700 | 8.63 | 4.83 | - |
07/03/68
|
4.10 | 4.12 unread messages | +0.02 | 4.12 | 4.06 | 1,518,600 | 8.59 | 4.85 | - |
06/03/68
|
4.10 | 4.10 unread messages | -0.02 | 4.14 | 4.08 | 1,671,000 | 8.55 | 4.88 | - |
05/03/68
|
4.20 | 4.12 unread messages | +0.02 | 4.20 | 4.06 | 567,400 | 8.59 | 4.85 | - |
04/03/68
|
4.08 | 4.10 unread messages | +0.06 | 4.10 | 4.02 | 629,700 | 8.55 | 4.88 | - |
03/03/68
|
4.00 | 4.04 unread messages | 0.00 | 4.08 | 4.00 | 27,100 | 8.42 | 4.95 | - |
28/02/68
|
4.18 | 4.04 unread messages | -0.14 | 4.18 | 4.04 | 35,100 | 8.42 | 4.95 | - |
27/02/68
|
4.02 | 4.18 unread messages | +0.16 | 4.18 | 4.02 | 36,300 | 9.74 | 3.59 | - |
26/02/68
|
4.02 | 4.02 unread messages | -0.08 | 4.10 | 4.02 | 115,000 | 9.36 | 3.73 | - |
25/02/68
|
4.20 | 4.10 unread messages | -0.08 | 4.20 | 4.10 | 21,800 | 9.55 | 3.66 | - |
24/02/68
|
4.18 | 4.18 unread messages | -0.02 | 4.18 | 4.14 | 19,000 | 9.74 | 3.59 | - |
21/02/68
|
4.18 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 10,400 | 9.78 | 3.57 | - |
20/02/68
|
4.20 | 4.20 unread messages | +0.02 | 4.20 | 4.18 | 32,700 | 9.78 | 3.57 | - |
19/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 32,500 | 9.74 | 3.59 | - |
18/02/68
|
4.18 | 4.18 unread messages | +0.02 | 4.20 | 4.14 | 82,100 | 9.74 | 3.59 | - |
17/02/68
|
4.20 | 4.16 unread messages | -0.02 | 4.20 | 4.16 | 37,400 | 9.69 | 3.61 | - |
14/02/68
|
4.16 | 4.18 unread messages | +0.04 | 4.20 | 4.14 | 56,100 | 9.74 | 3.59 | - |
13/02/68
|
4.08 | 4.14 unread messages | +0.02 | 4.16 | 4.08 | 65,000 | 9.64 | 3.62 | - |
11/02/68
|
4.00 | 4.12 unread messages | +0.12 | 4.12 | 4.00 | 194,800 | 9.60 | 3.64 | - |
10/02/68
|
4.06 | 4.00 unread messages | 0.00 | 4.08 | 4.00 | 162,200 | 9.32 | 3.75 | - |
07/02/68
|
3.96 | 4.00 unread messages | +0.04 | 4.10 | 3.96 | 1,102,300 | 9.32 | 3.75 | - |
06/02/68
|
3.92 | 3.96 unread messages | +0.02 | 4.02 | 3.92 | 232,900 | 9.22 | 3.79 | - |
05/02/68
|
3.94 | 3.94 unread messages | 0.00 | 3.96 | 3.94 | 47,600 | 9.18 | 3.81 | - |
04/02/68
|
3.90 | 3.94 unread messages | +0.04 | 3.96 | 3.90 | 27,100 | 9.18 | 3.81 | - |
03/02/68
|
3.94 | 3.90 unread messages | -0.04 | 3.94 | 3.88 | 299,200 | 9.08 | 3.85 | - |
31/01/68
|
3.94 | 3.94 unread messages | 0.00 | 4.00 | 3.94 | 200,700 | 9.18 | 3.81 | - |
30/01/68
|
3.90 | 3.94 unread messages | 0.00 | 3.98 | 3.90 | 39,200 | 9.18 | 3.81 | - |
29/01/68
|
3.94 | 3.94 unread messages | +0.04 | 3.94 | 3.90 | 78,000 | 9.18 | 3.81 | - |
28/01/68
|
3.90 | 3.90 unread messages | 0.00 | 3.96 | 3.90 | 280,100 | 9.08 | 3.85 | - |
27/01/68
|
3.96 | 3.90 unread messages | -0.06 | 3.96 | 3.90 | 339,900 | 9.08 | 3.85 | - |
24/01/68
|
3.96 | 3.96 unread messages | +0.02 | 3.96 | 3.94 | 105,600 | 9.22 | 3.79 | - |
23/01/68
|
3.94 | 3.94 unread messages | 0.00 | 3.96 | 3.92 | 447,700 | 9.18 | 3.81 | - |
22/01/68
|
3.96 | 3.94 unread messages | -0.02 | 3.98 | 3.94 | 352,500 | 9.18 | 3.81 | - |
21/01/68
|
3.96 | 3.96 unread messages | +0.02 | 4.06 | 3.88 | 1,223,000 | 9.22 | 3.79 | - |
20/01/68
|
3.96 | 3.94 unread messages | -0.06 | 3.98 | 3.94 | 636,200 | 9.18 | 3.81 | - |
17/01/68
|
3.98 | 4.00 unread messages | -0.04 | 4.10 | 3.96 | 877,200 | 9.32 | 3.75 | - |
16/01/68
|
4.04 | 4.04 unread messages | -0.04 | 4.04 | 3.98 | 3,451,700 | 9.41 | 3.71 | - |
15/01/68
|
4.00 | 4.08 unread messages | +0.08 | 4.08 | 4.00 | 57,500 | 9.50 | 3.68 | - |
14/01/68
|
4.04 | 4.00 unread messages | -0.04 | 4.04 | 4.00 | 311,600 | 9.32 | 3.75 | - |
13/01/68
|
4.04 | 4.04 unread messages | 0.00 | 4.04 | 4.00 | 2,020,100 | 9.41 | 3.71 | - |
10/01/68
|
4.02 | 4.04 unread messages | 0.00 | 4.10 | 3.98 | 1,129,000 | 9.41 | 3.71 | - |
09/01/68
|
4.08 | 4.04 unread messages | -0.06 | 4.18 | 4.04 | 1,597,000 | 9.41 | 3.71 | - |
08/01/68
|
4.20 | 4.10 unread messages | 0.00 | 4.20 | 4.06 | 459,500 | 9.55 | 3.66 | - |
07/01/68
|
4.12 | 4.10 unread messages | -0.02 | 4.20 | 4.06 | 1,250,000 | 9.55 | 3.66 | - |
06/01/68
|
4.16 | 4.12 unread messages | -0.04 | 4.24 | 4.10 | 1,295,100 | 9.60 | 3.64 | - |
03/01/68
|
4.28 | 4.16 unread messages | -0.08 | 4.28 | 4.14 | 1,230,000 | 9.69 | 3.61 | - |
02/01/68
|
4.22 | 4.24 unread messages | +0.02 | 4.30 | 4.16 | 640,700 | 9.88 | 3.54 | - |