Pruksa Holding PCL (PSH)

PSH
🏛️ Thailand →
4.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 13.10 13.10 13.00 13.00 0.2M
2021-12-29 13.00 13.20 13.00 13.00 0.6M
2021-12-28 12.90 13.10 12.90 13.00 1.1M
2021-12-27 13.10 13.10 12.80 12.80 1.0M
2021-12-24 13.10 13.10 12.90 13.00 0.8M
2021-12-23 12.90 13.10 12.90 13.10 0.5M
2021-12-22 12.90 12.90 12.80 12.90 0.1M
2021-12-21 12.80 13.00 12.70 12.90 0.9M
2021-12-20 13.00 13.10 12.80 12.80 1.2M
2021-12-17 13.20 13.20 13.00 13.10 0.2M
2021-12-16 12.90 13.20 12.90 13.20 1.1M
2021-12-15 13.00 13.10 12.90 13.00 0.6M
2021-12-14 13.00 13.10 12.90 13.00 0.6M
2021-12-13 13.10 13.30 13.00 13.00 1.1M
2021-12-09 13.10 13.20 13.00 13.10 0.5M
2021-12-08 13.10 13.20 13.00 13.10 0.7M
2021-12-07 13.00 13.10 13.00 13.00 0.5M
2021-12-03 12.90 13.00 12.80 12.90 0.4M
2021-12-02 12.90 13.00 12.80 13.00 0.9M
2021-12-01 12.90 13.00 12.70 12.90 1.1M
2021-11-30 12.80 13.00 12.60 13.00 3.3M
2021-11-29 12.80 12.90 12.60 12.60 2.0M
2021-11-26 13.30 13.30 12.80 12.80 6.2M
2021-11-25 13.20 13.40 13.20 13.30 0.7M
2021-11-24 13.50 13.50 13.20 13.20 4.4M
2021-11-23 13.50 13.60 13.40 13.50 0.5M
2021-11-22 13.50 13.60 13.40 13.60 0.8M
2021-11-19 13.60 13.70 13.50 13.60 0.8M
2021-11-18 13.70 13.70 13.50 13.60 1.2M
2021-11-17 13.40 13.70 13.40 13.70 1.1M
2021-11-16 13.50 13.50 13.30 13.40 1.9M
2021-11-15 13.80 13.80 13.40 13.50 0.8M
2021-11-12 13.70 13.90 13.70 13.70 0.7M
2021-11-11 13.70 13.80 13.50 13.60 1.2M
2021-11-10 13.50 13.70 13.50 13.70 0.6M
2021-11-09 13.70 13.70 13.40 13.50 1.6M
2021-11-08 13.20 13.40 13.20 13.40 0.6M
2021-11-05 13.40 13.40 13.20 13.30 0.7M
2021-11-04 13.10 13.50 13.10 13.40 0.9M
2021-11-03 13.50 13.50 13.10 13.20 1.8M
2021-11-02 13.60 13.60 13.30 13.50 1.6M
2021-11-01 13.80 13.80 13.50 13.50 1.5M
2021-10-29 13.70 13.80 13.60 13.80 1.0M
2021-10-28 13.60 13.70 13.50 13.60 1.2M
2021-10-27 13.70 13.80 13.60 13.70 1.7M
2021-10-26 13.80 13.90 13.70 13.70 1.5M
2021-10-25 13.60 14.00 13.50 13.80 6.1M
2021-10-21 13.20 14.10 13.10 13.50 18.8M
2021-10-20 13.20 13.30 13.10 13.30 0.7M
2021-10-19 13.20 13.30 13.00 13.10 1.7M
2021-10-18 13.30 13.30 13.10 13.20 1.2M
2021-10-15 13.30 13.40 13.20 13.30 0.5M
2021-10-14 13.30 13.40 13.20 13.40 1.6M
2021-10-12 13.10 13.40 13.00 13.20 2.3M
2021-10-11 13.10 13.20 13.00 13.10 0.8M
2021-10-08 13.30 13.30 13.10 13.20 1.3M
2021-10-07 13.30 13.30 13.10 13.30 0.6M
2021-10-06 13.30 13.40 13.20 13.30 0.8M
2021-10-05 13.20 13.30 13.10 13.20 0.8M
2021-10-04 13.00 13.30 13.00 13.20 1.2M
2021-10-01 13.00 13.10 13.00 13.00 0.5M
2021-09-30 13.10 13.20 13.00 13.00 1.0M
2021-09-29 13.00 13.20 13.00 13.10 0.9M
2021-09-28 13.00 13.20 13.00 13.00 0.7M
2021-09-27 13.10 13.20 13.00 13.00 0.9M
2021-09-23 13.10 13.20 13.10 13.20 0.6M
2021-09-22 13.20 13.30 13.10 13.20 0.6M
2021-09-21 13.00 13.20 12.90 13.10 1.2M
2021-09-20 13.20 13.30 12.90 13.00 2.6M
2021-09-17 13.50 13.50 13.10 13.30 1.4M
2021-09-16 13.20 13.50 13.20 13.40 1.5M
2021-09-15 13.10 13.20 13.00 13.20 1.3M
2021-09-14 13.10 13.10 13.00 13.10 0.3M
2021-09-13 12.80 13.10 12.80 13.00 1.3M
2021-09-10 12.70 12.80 12.70 12.80 1.3M
2021-09-09 12.80 12.90 12.70 12.80 0.8M
2021-09-08 12.70 12.90 12.70 12.90 0.4M
2021-09-07 13.00 13.00 12.70 12.80 1.2M
2021-09-06 12.90 13.00 12.80 12.80 1.1M
2021-09-03 13.10 13.10 12.80 12.80 0.6M
2021-09-02 13.10 13.10 12.90 13.00 0.8M
2021-09-01 13.30 13.30 13.00 13.00 0.6M
2021-08-31 13.20 13.20 13.00 13.20 1.0M
2021-08-30 13.00 13.20 12.90 13.10 1.8M
2021-08-27 12.90 13.00 12.70 12.90 1.0M
2021-08-26 13.30 13.30 13.10 13.20 1.0M
2021-08-25 13.30 13.30 13.10 13.30 1.6M
2021-08-24 13.20 13.40 13.10 13.30 1.1M
2021-08-23 13.00 13.20 12.90 13.20 1.2M
2021-08-20 12.90 13.00 12.80 13.00 0.6M
2021-08-19 12.80 12.80 12.70 12.80 0.3M
2021-08-18 12.90 12.90 12.60 12.70 0.6M
2021-08-17 12.40 13.00 12.40 12.90 1.4M
2021-08-16 12.50 12.60 12.30 12.40 1.1M
2021-08-13 12.30 12.60 12.30 12.50 0.9M
2021-08-11 12.40 12.40 12.00 12.30 2.3M
2021-08-10 12.50 12.60 12.40 12.40 0.8M
2021-08-09 12.30 12.50 12.30 12.40 0.8M
2021-08-06 12.50 12.50 12.30 12.40 1.3M
2021-08-05 12.60 12.60 12.40 12.60 1.1M
2021-08-04 12.60 12.60 12.50 12.60 0.7M
2021-08-03 12.60 12.70 12.50 12.60 0.7M
2021-08-02 12.70 12.80 12.50 12.60 0.6M
2021-07-30 12.70 12.70 12.50 12.60 0.9M
2021-07-29 12.90 12.90 12.60 12.60 0.7M
2021-07-27 12.90 13.00 12.80 12.90 1.2M
2021-07-23 12.70 12.90 12.70 12.80 0.5M
2021-07-22 12.70 12.90 12.60 12.70 1.2M
2021-07-21 12.90 12.90 12.70 12.70 0.5M
2021-07-20 12.90 13.00 12.60 12.80 1.1M
2021-07-19 13.10 13.10 12.90 13.00 0.6M
2021-07-16 13.00 13.10 12.90 13.10 0.8M
2021-07-15 13.20 13.20 12.90 13.00 0.9M
2021-07-14 13.20 13.20 13.00 13.00 0.4M
2021-07-13 13.10 13.20 12.90 13.20 1.3M
2021-07-12 13.10 13.10 12.90 13.00 0.8M
2021-07-09 12.90 13.10 12.90 13.00 1.3M
2021-07-08 13.00 13.20 12.90 13.10 1.8M
2021-07-07 13.30 13.40 13.10 13.20 1.0M
2021-07-06 13.40 13.60 13.30 13.40 2.4M
2021-07-05 13.90 13.90 13.50 13.60 0.7M
2021-07-02 13.80 14.00 13.60 13.80 1.6M
2021-07-01 13.80 13.90 13.70 13.70 0.8M
2021-06-30 13.60 13.90 13.60 13.80 1.1M
2021-06-29 13.50 13.90 13.50 13.60 1.5M
2021-06-28 13.50 13.70 13.20 13.70 1.5M
2021-06-25 14.00 14.10 13.70 13.70 1.1M
2021-06-24 14.00 14.00 13.60 13.90 2.3M
2021-06-23 14.10 14.30 13.80 14.00 2.9M
2021-06-22 14.30 14.40 14.10 14.10 1.8M
2021-06-21 14.20 14.30 14.00 14.20 1.4M
2021-06-18 14.50 14.50 14.20 14.30 1.3M
2021-06-17 14.40 14.60 14.30 14.40 1.0M
2021-06-16 14.50 14.60 14.30 14.40 1.2M
2021-06-15 14.50 15.00 14.50 14.60 3.4M
2021-06-14 14.50 14.60 14.40 14.50 1.3M
2021-06-11 14.60 14.60 14.30 14.50 1.7M
2021-06-10 14.50 14.70 14.40 14.50 3.3M
2021-06-09 14.50 14.60 14.40 14.40 1.6M
2021-06-08 14.50 14.60 14.20 14.50 2.3M
2021-06-07 14.80 15.00 14.30 14.50 6.3M
2021-06-04 14.20 15.30 14.20 14.80 14.1M
2021-06-02 14.40 14.40 13.90 14.10 3.6M
2021-06-01 14.60 14.60 14.20 14.40 3.0M
2021-05-31 13.80 14.70 13.80 14.40 8.9M
2021-05-28 13.60 13.80 13.50 13.70 5.6M
2021-05-27 13.00 13.40 13.00 13.40 8.0M
2021-05-25 12.90 13.00 12.80 12.90 2.0M
2021-05-24 12.80 12.90 12.60 12.70 1.7M
2021-05-21 12.80 12.80 12.60 12.70 1.6M
2021-05-20 12.70 12.80 12.60 12.80 1.8M
2021-05-19 12.70 12.70 12.60 12.60 0.4M
2021-05-18 12.50 12.80 12.50 12.60 2.7M
2021-05-17 12.40 12.50 12.20 12.50 1.8M
2021-05-14 12.60 12.60 12.40 12.50 0.8M
2021-05-13 12.40 12.50 12.20 12.50 2.5M
2021-05-12 12.70 12.70 12.40 12.50 2.8M
2021-05-11 12.70 12.70 12.60 12.70 0.6M
2021-05-10 12.70 12.80 12.60 12.70 1.8M
2021-05-07 12.80 12.80 12.60 12.70 2.4M
2021-05-06 12.60 12.80 12.60 12.80 1.5M
2021-05-05 12.90 12.90 12.60 12.70 2.6M
2021-04-30 12.80 12.90 12.70 12.80 2.0M
2021-04-29 12.70 12.80 12.60 12.80 2.4M
2021-04-28 12.70 12.70 12.60 12.70 0.7M
2021-04-27 12.60 12.70 12.60 12.60 0.7M
2021-04-26 12.70 12.70 12.50 12.70 2.3M
2021-04-23 12.70 12.80 12.60 12.70 2.0M
2021-04-22 12.80 12.80 12.60 12.70 1.3M
2021-04-21 12.80 12.80 12.70 12.70 0.7M
2021-04-20 12.80 12.90 12.70 12.80 2.0M
2021-04-19 12.90 12.90 12.70 12.90 0.7M
2021-04-16 12.90 12.90 12.60 12.80 1.8M
2021-04-12 12.90 13.00 12.80 12.90 2.8M
2021-04-09 13.00 13.10 12.90 12.90 0.7M
2021-04-08 13.00 13.00 12.80 13.00 3.2M
2021-04-07 12.90 13.00 12.80 13.00 4.7M
2021-04-05 13.10 13.10 12.90 13.00 1.4M
2021-04-02 13.10 13.20 13.00 13.10 3.8M
2021-04-01 12.90 13.10 12.80 13.00 3.9M
2021-03-31 12.80 12.80 12.60 12.80 2.5M
2021-03-30 12.90 12.90 12.80 12.80 1.4M
2021-03-29 12.90 13.00 12.80 12.90 2.1M
2021-03-26 13.10 13.10 12.80 12.80 3.0M
2021-03-25 13.00 13.30 12.90 13.10 6.4M
2021-03-24 12.60 13.00 12.60 12.90 5.5M
2021-03-23 12.60 12.80 12.60 12.70 0.9M
2021-03-22 12.70 12.80 12.60 12.60 1.5M
2021-03-19 12.80 12.80 12.60 12.80 2.3M
2021-03-18 12.80 12.90 12.70 12.80 2.4M
2021-03-17 12.90 12.90 12.70 12.80 0.9M
2021-03-16 12.90 12.90 12.70 12.80 1.1M
2021-03-15 13.00 13.00 12.80 12.90 1.3M
2021-03-12 13.20 13.20 12.80 13.00 3.3M
2021-03-11 13.10 13.30 13.00 13.10 4.2M
2021-03-10 13.60 13.90 13.50 13.80 10.3M
2021-03-09 13.50 13.50 13.30 13.50 1.6M
2021-03-08 13.40 13.60 13.40 13.40 3.2M
2021-03-05 13.20 13.60 13.00 13.40 4.0M
2021-03-04 13.20 13.30 13.10 13.20 2.5M
2021-03-03 12.90 13.30 12.90 13.10 2.3M
2021-03-02 12.80 13.00 12.80 12.90 1.4M
2021-03-01 12.70 12.90 12.70 12.80 1.4M
2021-02-25 12.80 12.90 12.60 12.80 2.4M
2021-02-24 13.00 13.00 12.70 12.70 2.2M
2021-02-23 12.60 12.90 12.50 12.90 3.4M
2021-02-22 12.60 12.60 12.40 12.60 2.7M
2021-02-19 12.40 12.50 12.30 12.40 0.7M
2021-02-18 12.40 12.60 12.30 12.40 1.5M
2021-02-17 12.50 12.60 12.40 12.40 1.4M
2021-02-16 12.50 12.60 12.50 12.50 0.8M
2021-02-15 12.60 12.60 12.50 12.50 0.4M
2021-02-11 12.50 12.60 12.40 12.50 0.6M
2021-02-10 12.60 12.60 12.40 12.60 1.1M
2021-02-09 12.60 12.70 12.40 12.60 3.2M
2021-02-08 12.70 12.80 12.50 12.60 1.3M
2021-02-05 12.60 12.70 12.50 12.60 0.5M
2021-02-04 12.60 12.60 12.40 12.60 0.3M
2021-02-03 12.50 12.70 12.50 12.50 0.8M
2021-02-02 12.50 12.60 12.40 12.40 1.1M
2021-02-01 12.50 12.60 12.30 12.50 0.6M
2021-01-29 12.50 12.60 12.30 12.30 1.2M
2021-01-28 12.50 12.70 12.40 12.50 0.8M
2021-01-27 12.70 12.80 12.60 12.60 0.8M
2021-01-26 12.40 12.60 12.40 12.60 1.0M
2021-01-25 12.60 12.70 12.40 12.40 1.1M
2021-01-22 12.60 12.70 12.50 12.60 1.4M
2021-01-21 12.60 12.70 12.50 12.60 1.0M
2021-01-20 12.80 12.80 12.50 12.60 1.2M
2021-01-19 12.70 12.80 12.60 12.60 1.3M
2021-01-18 12.90 12.90 12.60 12.70 1.1M
2021-01-15 12.80 12.90 12.70 12.80 0.6M
2021-01-14 12.80 12.90 12.70 12.70 1.2M
2021-01-13 12.80 13.10 12.70 12.90 3.5M
2021-01-12 12.90 12.90 12.60 12.60 0.9M
2021-01-11 12.90 13.10 12.70 12.80 1.8M
2021-01-08 13.00 13.10 12.70 12.90 1.9M
2021-01-07 12.60 13.20 12.60 12.90 3.1M
2021-01-06 12.60 12.80 12.50 12.60 1.3M
2021-01-05 12.60 12.70 12.50 12.70 1.5M
2021-01-04 12.50 12.70 12.20 12.60 1.4M