ราคาหุ้นย้อนหลัง PSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
4.48 | 4.44 unread messages | -0.04 | 4.48 | 4.44 | 50,100 | 7.37 | 6.25 | - |
13/03/69
|
4.50 | 4.48 unread messages | -0.02 | 4.50 | 4.44 | 112,600 | 7.37 | 6.25 | - |
12/03/69
|
4.46 | 4.50 unread messages | -0.04 | 4.50 | 4.44 | 458,700 | 7.41 | 6.22 | - |
11/03/69
|
4.52 | 4.54 unread messages | +0.04 | 4.58 | 4.48 | 23,130,100 | 7.47 | 6.17 | - |
10/03/69
|
4.52 | 4.50 unread messages | -0.02 | 4.58 | 4.48 | 7,786,400 | 7.41 | 6.22 | - |
09/03/69
|
4.40 | 4.52 unread messages | +0.02 | 4.52 | 4.40 | 292,300 | 7.44 | 6.19 | - |
06/03/69
|
4.48 | 4.50 unread messages | +0.02 | 4.50 | 4.48 | 515,700 | 7.41 | 6.22 | - |
05/03/69
|
4.50 | 4.48 unread messages | -0.02 | 4.52 | 4.48 | 362,900 | 7.37 | 6.25 | - |
04/03/69
|
4.42 | 4.50 unread messages | +0.08 | 4.50 | 4.38 | 1,107,400 | 7.41 | 6.22 | - |
02/03/69
|
4.44 | 4.42 unread messages | -0.10 | 4.48 | 4.42 | 482,200 | 7.27 | 6.33 | - |
27/02/69
|
4.54 | 4.52 unread messages | 0.00 | 4.58 | 4.50 | 696,500 | 7.44 | 6.19 | - |
26/02/69
|
4.52 | 4.52 unread messages | +0.02 | 4.52 | 4.48 | 208,200 | 6.96 | 4.42 | - |
25/02/69
|
4.52 | 4.50 unread messages | -0.02 | 4.52 | 4.48 | 1,261,100 | 6.93 | 4.44 | - |
24/02/69
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.48 | 350,400 | 6.96 | 4.42 | - |
23/02/69
|
4.52 | 4.52 unread messages | +0.02 | 4.52 | 4.50 | 220,500 | 6.96 | 4.42 | - |
20/02/69
|
4.52 | 4.50 unread messages | 0.00 | 4.52 | 4.50 | 69,900 | 6.93 | 4.44 | - |
19/02/69
|
4.52 | 4.50 unread messages | 0.00 | 4.54 | 4.50 | 317,000 | 6.93 | 4.44 | - |
18/02/69
|
4.52 | 4.50 unread messages | +0.02 | 4.54 | 4.48 | 957,700 | 6.93 | 4.44 | - |
17/02/69
|
4.54 | 4.48 unread messages | -0.02 | 4.54 | 4.48 | 680,800 | 6.90 | 4.46 | - |
16/02/69
|
4.52 | 4.50 unread messages | +0.02 | 4.54 | 4.46 | 4,762,400 | 6.93 | 4.44 | - |
13/02/69
|
4.48 | 4.48 unread messages | +0.04 | 4.54 | 4.46 | 1,519,500 | 6.90 | 4.46 | - |
12/02/69
|
4.42 | 4.44 unread messages | +0.02 | 4.48 | 4.42 | 52,700 | 6.83 | 4.50 | - |
11/02/69
|
4.52 | 4.42 unread messages | -0.08 | 4.54 | 4.42 | 1,021,800 | 6.80 | 4.52 | - |
10/02/69
|
4.50 | 4.50 unread messages | 0.00 | 4.52 | 4.48 | 68,600 | 6.93 | 4.44 | - |
09/02/69
|
4.54 | 4.50 unread messages | -0.04 | 4.56 | 4.44 | 1,097,600 | 6.93 | 4.44 | - |
06/02/69
|
4.52 | 4.54 unread messages | +0.02 | 4.54 | 4.50 | 31,200 | 6.99 | 4.41 | - |
05/02/69
|
4.50 | 4.52 unread messages | +0.04 | 4.52 | 4.50 | 68,700 | 6.96 | 4.42 | - |
04/02/69
|
4.56 | 4.48 unread messages | -0.06 | 4.56 | 4.48 | 425,200 | 6.90 | 4.46 | - |
03/02/69
|
4.58 | 4.54 unread messages | -0.04 | 4.58 | 4.50 | 140,900 | 6.99 | 4.41 | - |
02/02/69
|
4.58 | 4.58 unread messages | -0.02 | 4.58 | 4.54 | 62,900 | 7.05 | 4.37 | - |
30/01/69
|
4.60 | 4.60 unread messages | +0.02 | 4.60 | 4.60 | 18,100 | 7.08 | 4.35 | - |
29/01/69
|
4.60 | 4.58 unread messages | 0.00 | 4.60 | 4.56 | 119,200 | 7.05 | 4.37 | - |
28/01/69
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.58 | 11,100 | 7.05 | 4.37 | - |
27/01/69
|
4.56 | 4.58 unread messages | 0.00 | 4.58 | 4.56 | 50,500 | 7.05 | 4.37 | - |
26/01/69
|
4.54 | 4.58 unread messages | +0.02 | 4.58 | 4.54 | 33,300 | 7.05 | 4.37 | - |
23/01/69
|
4.56 | 4.56 unread messages | 0.00 | 4.56 | 4.54 | 94,900 | 7.02 | 4.39 | - |
22/01/69
|
4.58 | 4.56 unread messages | 0.00 | 4.58 | 4.56 | 32,400 | 7.02 | 4.39 | - |
21/01/69
|
4.54 | 4.56 unread messages | -0.02 | 4.58 | 4.54 | 75,000 | 7.02 | 4.39 | - |
20/01/69
|
4.60 | 4.58 unread messages | 0.00 | 4.60 | 4.58 | 83,900 | 7.05 | 4.37 | - |
19/01/69
|
4.58 | 4.58 unread messages | +0.02 | 4.60 | 4.56 | 76,700 | 7.05 | 4.37 | - |
16/01/69
|
4.56 | 4.56 unread messages | 0.00 | 4.58 | 4.56 | 172,200 | 7.02 | 4.39 | - |
15/01/69
|
4.52 | 4.56 unread messages | +0.02 | 4.56 | 4.52 | 6,100 | 7.02 | 4.39 | - |
14/01/69
|
4.52 | 4.54 unread messages | +0.02 | 4.56 | 4.50 | 771,700 | 6.99 | 4.41 | - |
13/01/69
|
4.52 | 4.52 unread messages | 0.00 | 4.60 | 4.52 | 11,600 | 6.96 | 4.42 | - |
12/01/69
|
4.52 | 4.52 unread messages | -0.02 | 4.60 | 4.52 | 28,500 | 6.96 | 4.42 | - |
09/01/69
|
4.52 | 4.54 unread messages | +0.02 | 4.56 | 4.52 | 23,600 | 6.99 | 4.41 | - |
08/01/69
|
4.52 | 4.52 unread messages | +0.02 | 4.58 | 4.52 | 4,400 | 6.96 | 4.42 | - |
07/01/69
|
4.52 | 4.50 unread messages | -0.04 | 4.60 | 4.50 | 17,900 | 6.93 | 4.44 | - |
06/01/69
|
4.58 | 4.54 unread messages | -0.04 | 4.60 | 4.54 | 1,400 | 6.99 | 4.41 | - |
05/01/69
|
4.56 | 4.58 unread messages | +0.02 | 4.58 | 4.56 | 1,400 | 7.05 | 4.37 | - |