| PSTC : บริษัท เพาเวอร์ โซลูชั่น เทคโนโลยี จำกัด (มหาชน)
|
|
| |
|
|
|
|
|
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
| วันที่ |
ราคา
เปิด |
ราคา
สูงสุด |
ราคา
ต่ำสุด |
ราคา
ปิด |
เปลี่ยนแปลง |
%เปลี่ยนแปลง |
ปริมาณรวม
(หุ้น) |
มูลค่ารวม
('000 บาท) |
| 19/05/2565 |
1.78 |
1.82 |
1.78 |
1.79 |
-0.06 |
-3.24 |
3,619,571 |
6,512.25 |
| 18/05/2565 |
1.81 |
1.86 |
1.81 |
1.85 |
+0.04 |
+2.21 |
6,492,828 |
11,927.90 |
| 17/05/2565 |
1.74 |
1.81 |
1.73 |
1.81 |
+0.08 |
+4.62 |
5,012,400 |
8,891.27 |
| 13/05/2565 |
1.76 |
1.76 |
1.72 |
1.73 |
-0.03 |
-1.70 |
2,839,932 |
4,918.09 |
| 12/05/2565 |
1.77 |
1.78 |
1.74 |
1.76 |
-0.01 |
-0.56 |
5,509,275 |
9,633.75 |
| 11/05/2565 |
1.80 |
1.81 |
1.77 |
1.77 |
-0.03 |
-1.67 |
1,744,920 |
3,116.02 |
| 10/05/2565 |
1.76 |
1.81 |
1.73 |
1.80 |
+0.02 |
+1.12 |
6,123,660 |
10,825.91 |
| 09/05/2565 |
1.81 |
1.84 |
1.77 |
1.78 |
-0.04 |
-2.20 |
6,608,900 |
11,892.38 |
| 06/05/2565 |
1.90 |
1.90 |
1.81 |
1.82 |
-0.10 |
-5.21 |
18,932,333 |
34,887.93 |
| 05/05/2565 |
1.99 |
2.02 |
1.92 |
1.92 |
-0.06 |
-3.03 |
7,513,430 |
14,727.73 |
| 03/05/2565 |
1.98 |
2.02 |
1.96 |
1.98 |
-0.01 |
-0.50 |
4,200,061 |
8,363.49 |
| 29/04/2565 |
1.98 |
2.00 |
1.97 |
1.99 |
+0.02 |
+1.02 |
2,898,490 |
5,752.31 |
| 28/04/2565 |
1.96 |
2.02 |
1.96 |
1.97 |
+0.02 |
+1.03 |
3,060,705 |
6,075.03 |
| 27/04/2565 |
1.99 |
1.99 |
1.94 |
1.95 |
-0.04 |
-2.01 |
4,579,600 |
8,989.25 |
| 26/04/2565 |
2.00 |
2.00 |
1.96 |
1.99 |
-0.01 |
-0.50 |
2,199,553 |
4,362.60 |
| 25/04/2565 |
1.99 |
2.02 |
1.95 |
2.00 |
+0.01 |
+0.50 |
4,923,141 |
9,748.43 |
| 22/04/2565 |
2.02 |
2.04 |
1.98 |
1.99 |
-0.03 |
-1.49 |
7,160,010 |
14,291.86 |
| 21/04/2565 |
2.04 |
2.04 |
2.00 |
2.02 |
-0.02 |
-0.98 |
2,709,805 |
5,474.73 |
| 20/04/2565 |
2.08 |
2.08 |
2.02 |
2.04 |
-0.02 |
-0.97 |
1,775,949 |
3,638.38 |
| 19/04/2565 |
2.02 |
2.08 |
2.02 |
2.06 |
+0.04 |
+1.98 |
3,503,615 |
7,165.28 |
| 18/04/2565 |
2.02 |
2.06 |
2.02 |
2.02 |
0.00 |
0.00 |
1,597,477 |
3,244.10 |
| 12/04/2565 |
1.96 |
2.04 |
1.96 |
2.02 |
+0.02 |
+1.00 |
4,746,975 |
9,498.09 |
| 11/04/2565 |
2.06 |
2.08 |
2.00 |
2.00 |
-0.04 |
-1.96 |
5,355,110 |
10,872.59 |
| 08/04/2565 |
2.04 |
2.08 |
2.04 |
2.04 |
0.00 |
0.00 |
2,836,701 |
5,825.73 |
| 07/04/2565 |
2.10 |
2.10 |
2.02 |
2.04 |
-0.08 |
-3.77 |
12,232,900 |
25,169.15 |
| 05/04/2565 |
2.12 |
2.14 |
2.10 |
2.12 |
+0.02 |
+0.95 |
1,784,350 |
3,782.30 |
| 04/04/2565 |
2.16 |
2.16 |
2.10 |
2.10 |
-0.04 |
-1.87 |
4,705,367 |
10,006.54 |
| 01/04/2565 |
2.10 |
2.14 |
2.08 |
2.14 |
+0.04 |
+1.90 |
2,781,000 |
5,876.45 |
|
|
