ข้อมูลรายบริษัท/หลักทรัพย์
PSH : บริษัท พฤกษา โฮลดิ้ง จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2563 | 12.00 | 12.00 | 11.80 | 11.80 | -0.10 | -0.84 | 1,515,416 | 18,008.64 |
| 27/05/2563 | 11.90 | 12.00 | 11.30 | 11.90 | +0.20 | +1.71 | 4,041,491 | 47,227.92 |
| 26/05/2563 | 11.90 | 12.00 | 11.70 | 11.70 | +0.10 | +0.86 | 2,956,546 | 35,047.00 |
| 25/05/2563 | 11.00 | 11.70 | 10.80 | 11.60 | +0.80 | +7.41 | 5,616,737 | 63,827.61 |
| 22/05/2563 | 11.10 | 11.10 | 10.60 | 10.80 | -0.30 | -2.70 | 3,253,768 | 35,261.49 |
| 21/05/2563 | 11.60 | 11.70 | 11.10 | 11.10 | -0.40 | -3.48 | 4,433,498 | 50,472.77 |
| 20/05/2563 | 10.80 | 11.70 | 10.80 | 11.50 | +0.70 | +6.48 | 6,802,964 | 76,969.23 |
| 19/05/2563 | 10.80 | 10.90 | 10.70 | 10.80 | +0.10 | +0.93 | 2,553,394 | 27,613.48 |
| 18/05/2563 | 10.50 | 10.70 | 10.40 | 10.70 | +0.30 | +2.88 | 1,817,479 | 19,225.77 |
| 15/05/2563 | 10.80 | 10.80 | 10.40 | 10.40 | -0.30 | -2.80 | 1,837,143 | 19,389.27 |
| 14/05/2563 | 10.70 | 10.80 | 10.60 | 10.70 | -0.20 | -1.83 | 1,230,512 | 13,155.22 |
| 13/05/2563 | 10.50 | 10.90 | 10.40 | 10.90 | +0.30 | +2.83 | 2,544,867 | 27,410.11 |
| 12/05/2563 | 10.60 | 10.70 | 10.40 | 10.60 | 0.00 | 0.00 | 1,852,540 | 19,447.55 |
| 11/05/2563 | 10.30 | 10.60 | 10.20 | 10.60 | +0.40 | +3.92 | 1,788,985 | 18,755.50 |
| 08/05/2563 | 10.30 | 10.50 | 10.20 | 10.20 | -0.10 | -0.97 | 1,584,717 | 16,298.91 |
| 07/05/2563 | 10.50 | 10.60 | 10.20 | 10.30 | -0.40 | -3.74 | 3,163,824 | 32,606.09 |
| 05/05/2563 | 10.90 | 10.90 | 10.40 | 10.70 | -0.20 | -1.83 | 3,950,600 | 42,234.74 |
| 30/04/2563 | 10.70 | 11.00 | 10.70 | 10.90 | +0.30 | +2.83 | 2,865,892 | 31,164.24 |
| 29/04/2563 | 10.60 | 10.70 | 10.50 | 10.60 | +0.10 | +0.95 | 691,238 | 7,318.29 |
| 28/04/2563 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 858,021 | 9,008.43 |
| 27/04/2563 | 10.60 | 10.60 | 10.50 | 10.50 | 0.00 | 0.00 | 906,250 | 9,530.98 |
| 24/04/2563 | 10.80 | 10.80 | 10.40 | 10.50 | -0.20 | -1.87 | 3,025,915 | 31,942.63 |
| 23/04/2563 | 10.80 | 10.80 | 10.50 | 10.70 | 0.00 | 0.00 | 1,490,004 | 15,893.48 |
| 22/04/2563 | 10.80 | 10.90 | 10.60 | 10.70 | -0.20 | -1.83 | 2,416,080 | 25,893.14 |
| 21/04/2563 | 10.70 | 11.10 | 10.60 | 10.90 | +0.10 | +0.93 | 1,791,413 | 19,536.09 |
| 20/04/2563 | 10.70 | 10.90 | 10.60 | 10.80 | +0.20 | +1.89 | 1,004,553 | 10,835.74 |
| 17/04/2563 | 10.70 | 10.80 | 10.40 | 10.60 | +0.10 | +0.95 | 2,489,036 | 26,290.85 |
| 16/04/2563 | 10.60 | 10.70 | 10.30 | 10.50 | -0.40 | -3.67 | 3,184,634 | 33,509.19 |
| 15/04/2563 | 11.00 | 11.10 | 10.50 | 10.90 | 0.00 | 0.00 | 3,863,732 | 41,558.08 |
| 14/04/2563 | 10.70 | 11.30 | 10.70 | 10.90 | +0.40 | +3.81 | 5,261,217 | 57,609.01 |
| 13/04/2563 | 10.50 | 10.60 | 10.20 | 10.50 | 0.00 | 0.00 | 2,083,502 | 21,801.73 |
| 10/04/2563 | 10.60 | 10.70 | 10.00 | 10.50 | +0.10 | +0.96 | 2,735,687 | 28,312.32 |
| 09/04/2563 | 10.50 | 11.20 | 10.30 | 10.40 | +0.30 | +2.97 | 4,164,897 | 44,679.71 |
| 08/04/2563 | 9.75 | 10.20 | 9.70 | 10.10 | +0.30 | +3.06 | 3,256,187 | 32,634.26 |
| 07/04/2563 | 9.30 | 10.20 | 9.30 | 9.80 | +0.65 | +7.10 | 7,475,924 | 72,399.31 |
| 03/04/2563 | 9.25 | 9.35 | 9.00 | 9.15 | 0.00 | 0.00 | 2,308,340 | 21,066.55 |
| 02/04/2563 | 9.30 | 9.30 | 8.95 | 9.15 | -0.05 | -0.54 | 2,072,024 | 18,884.82 |
| 01/04/2563 | 9.20 | 9.70 | 9.20 | 9.20 | -0.05 | -0.54 | 2,331,004 | 21,807.91 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
