ราคาหุ้นย้อนหลัง PSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.50 | 4.52 unread messages | +0.02 | 4.52 | 4.46 | 89,900 | 7.44 | 6.19 | - |
29/04/69
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.48 | 65,500 | 7.41 | 6.22 | - |
28/04/69
|
4.50 | 4.50 unread messages | 0.00 | 4.50 | 4.42 | 39,100 | 7.41 | 6.22 | - |
27/04/69
|
4.52 | 4.50 unread messages | +0.02 | 4.52 | 4.44 | 27,600 | 7.41 | 6.22 | - |
24/04/69
|
4.38 | 4.48 unread messages | +0.08 | 4.48 | 4.38 | 114,300 | 7.37 | 6.25 | - |
23/04/69
|
4.42 | 4.40 unread messages | -0.02 | 4.42 | 4.38 | 8,800 | 7.24 | 6.36 | - |
22/04/69
|
4.42 | 4.42 unread messages | +0.02 | 4.42 | 4.42 | 28,800 | 7.27 | 6.33 | - |
21/04/69
|
4.38 | 4.40 unread messages | 0.00 | 4.42 | 4.34 | 58,700 | 7.24 | 6.36 | - |
20/04/69
|
4.36 | 4.40 unread messages | +0.04 | 4.46 | 4.36 | 7,700 | 7.24 | 6.36 | - |
17/04/69
|
4.42 | 4.36 unread messages | -0.06 | 4.42 | 4.36 | 7,200 | 7.18 | 6.42 | - |
10/04/69
|
4.38 | 4.42 unread messages | +0.04 | 4.42 | 4.36 | 3,700 | 7.27 | 6.33 | - |
09/04/69
|
4.38 | 4.38 unread messages | 0.00 | 4.40 | 4.38 | 9,300 | 7.21 | 6.39 | - |
08/04/69
|
4.36 | 4.38 unread messages | +0.08 | 4.38 | 4.26 | 151,000 | 7.21 | 6.39 | - |
07/04/69
|
4.38 | 4.30 unread messages | -0.08 | 4.38 | 4.22 | 265,200 | 7.08 | 6.51 | - |
03/04/69
|
4.40 | 4.38 unread messages | 0.00 | 4.40 | 4.36 | 41,300 | 7.21 | 6.39 | - |
02/04/69
|
4.30 | 4.38 unread messages | +0.08 | 4.38 | 4.30 | 114,600 | 7.21 | 6.39 | - |
01/04/69
|
4.34 | 4.30 unread messages | -0.04 | 4.36 | 4.30 | 108,700 | 7.08 | 6.51 | - |
31/03/69
|
4.30 | 4.34 unread messages | +0.04 | 4.34 | 4.30 | 69,000 | 7.14 | 6.45 | - |
30/03/69
|
4.46 | 4.30 unread messages | -0.04 | 4.46 | 4.28 | 87,300 | 7.08 | 6.51 | - |
27/03/69
|
4.40 | 4.34 unread messages | 0.00 | 4.42 | 4.32 | 10,600 | 7.14 | 6.45 | - |
26/03/69
|
4.34 | 4.34 unread messages | 0.00 | 4.40 | 4.26 | 223,100 | 7.14 | 6.45 | - |
25/03/69
|
4.36 | 4.34 unread messages | +0.04 | 4.40 | 4.34 | 7,300 | 7.14 | 6.45 | - |
24/03/69
|
4.30 | 4.30 unread messages | -0.02 | 4.32 | 4.28 | 116,100 | 7.08 | 6.51 | - |
23/03/69
|
4.38 | 4.32 unread messages | -0.08 | 4.48 | 4.30 | 210,500 | 7.11 | 6.48 | - |
20/03/69
|
4.44 | 4.40 unread messages | -0.02 | 4.44 | 4.38 | 84,000 | 7.24 | 6.36 | - |
19/03/69
|
4.48 | 4.42 unread messages | -0.08 | 4.48 | 4.42 | 62,200 | 7.27 | 6.33 | - |
18/03/69
|
4.48 | 4.50 unread messages | +0.04 | 4.54 | 4.48 | 282,000 | 7.41 | 6.22 | - |
17/03/69
|
4.46 | 4.46 unread messages | +0.02 | 4.46 | 4.44 | 16,300 | 7.34 | 6.28 | - |
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 | - |