Pruksa Holding PCL (PSH)

PSH
🏛️ 태국 →
4.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.20 13.40 13.10 13.20 2.6M
2022-12-29 13.20 13.20 12.90 13.20 2.6M
2022-12-28 13.20 13.20 13.10 13.20 1.1M
2022-12-27 12.90 13.10 12.90 13.10 1.5M
2022-12-26 12.90 13.00 12.80 12.90 1.3M
2022-12-23 12.80 12.80 12.60 12.80 1.5M
2022-12-22 12.70 12.80 12.60 12.70 1.4M
2022-12-21 12.30 12.80 12.30 12.70 4.4M
2022-12-20 12.20 12.40 12.20 12.20 1.2M
2022-12-19 12.30 12.30 12.10 12.20 1.2M
2022-12-16 12.10 12.20 12.10 12.20 0.8M
2022-12-15 12.20 12.30 12.10 12.10 0.5M
2022-12-14 12.10 12.30 12.10 12.20 0.5M
2022-12-13 12.20 12.40 12.00 12.10 2.3M
2022-12-09 12.40 12.40 12.20 12.20 0.3M
2022-12-08 12.30 12.40 12.20 12.30 1.0M
2022-12-07 12.20 12.50 12.20 12.30 0.7M
2022-12-06 12.30 12.40 12.20 12.20 1.5M
2022-12-02 12.40 12.40 12.20 12.30 0.6M
2022-12-01 12.10 12.30 12.10 12.30 0.8M
2022-11-30 12.20 12.30 12.10 12.10 1.4M
2022-11-29 12.30 12.30 12.10 12.20 0.5M
2022-11-28 12.00 12.30 12.00 12.30 0.8M
2022-11-25 12.10 12.20 12.00 12.00 0.5M
2022-11-24 12.10 12.20 12.00 12.10 0.3M
2022-11-23 12.20 12.20 12.00 12.00 1.9M
2022-11-22 12.10 12.30 12.10 12.20 0.6M
2022-11-21 12.10 12.30 12.10 12.20 0.6M
2022-11-18 12.10 12.20 12.10 12.10 0.3M
2022-11-17 12.10 12.20 12.00 12.10 1.6M
2022-11-16 12.30 12.30 12.10 12.10 0.5M
2022-11-15 12.30 12.30 12.10 12.30 1.2M
2022-11-14 12.20 12.30 12.10 12.20 1.5M
2022-11-11 12.40 12.40 12.30 12.30 0.4M
2022-11-10 12.10 12.40 12.10 12.30 1.3M
2022-11-09 12.30 12.40 12.20 12.30 0.8M
2022-11-08 12.40 12.50 12.30 12.30 0.6M
2022-11-07 12.50 12.50 12.30 12.40 0.5M
2022-11-04 12.60 12.60 12.30 12.40 1.1M
2022-11-03 12.10 12.50 12.10 12.40 1.5M
2022-11-02 12.20 12.20 12.10 12.20 0.4M
2022-11-01 12.20 12.20 11.90 12.10 1.2M
2022-10-31 12.20 12.30 12.00 12.00 1.2M
2022-10-28 12.20 12.30 12.10 12.20 0.5M
2022-10-27 12.30 12.40 12.10 12.20 1.6M
2022-10-26 12.00 12.20 12.00 12.20 1.0M
2022-10-25 12.00 12.10 11.90 12.00 0.6M
2022-10-21 12.00 12.00 11.90 12.00 0.5M
2022-10-20 12.10 12.20 11.90 11.90 4.9M
2022-10-19 12.10 12.10 11.90 12.10 0.9M
2022-10-18 12.00 12.10 11.90 12.00 0.9M
2022-10-17 12.00 12.00 11.80 11.90 1.0M
2022-10-12 11.90 12.10 11.80 12.10 0.5M
2022-10-11 12.10 12.10 11.90 11.90 0.7M
2022-10-10 12.20 12.20 11.90 12.10 0.7M
2022-10-07 12.20 12.20 12.10 12.20 0.1M
2022-10-06 12.10 12.30 12.10 12.10 0.3M
2022-10-05 12.20 12.20 12.10 12.10 0.2M
2022-10-04 12.20 12.30 12.00 12.10 0.5M
2022-10-03 12.40 12.40 12.00 12.00 0.6M
2022-09-30 12.20 12.20 12.00 12.00 0.6M
2022-09-29 12.40 12.40 12.10 12.10 0.7M
2022-09-28 12.30 12.30 12.10 12.10 1.0M
2022-09-27 12.40 12.50 12.30 12.30 0.4M
2022-09-26 12.60 12.60 12.30 12.30 1.4M
2022-09-23 12.80 12.80 12.60 12.60 0.3M
2022-09-22 12.70 12.80 12.60 12.80 0.2M
2022-09-21 12.70 12.80 12.60 12.80 0.4M
2022-09-20 12.70 12.80 12.70 12.80 0.2M
2022-09-19 12.60 12.80 12.50 12.80 0.3M
2022-09-16 12.60 12.70 12.50 12.70 0.7M
2022-09-15 12.70 12.70 12.60 12.60 0.2M
2022-09-14 12.70 12.80 12.60 12.60 0.9M
2022-09-13 12.80 12.90 12.80 12.80 0.1M
2022-09-12 12.80 12.90 12.70 12.80 0.4M
2022-09-09 12.80 13.00 12.80 12.90 0.3M
2022-09-08 12.80 12.90 12.70 12.70 0.3M
2022-09-07 12.80 12.80 12.70 12.80 0.2M
2022-09-06 12.80 12.90 12.70 12.80 0.2M
2022-09-05 12.90 12.90 12.70 12.70 0.1M
2022-09-02 12.70 12.80 12.70 12.70 0.3M
2022-09-01 13.00 13.00 12.70 12.70 0.5M
2022-08-31 12.90 12.90 12.80 12.90 0.4M
2022-08-30 12.70 12.90 12.70 12.90 0.5M
2022-08-29 12.60 12.70 12.60 12.60 0.4M
2022-08-26 12.80 12.90 12.70 12.70 0.6M
2022-08-25 12.90 12.90 12.70 12.80 0.4M
2022-08-24 12.70 12.90 12.60 12.80 0.7M
2022-08-23 13.00 13.10 12.90 13.00 2.2M
2022-08-22 13.00 13.10 12.80 13.00 1.4M
2022-08-19 12.90 13.10 12.80 13.00 1.4M
2022-08-18 13.00 13.00 12.60 12.80 1.0M
2022-08-17 12.90 13.00 12.80 13.00 0.7M
2022-08-16 12.90 13.00 12.70 12.80 0.8M
2022-08-15 12.60 12.90 12.50 12.80 1.5M
2022-08-11 12.40 12.70 12.40 12.50 1.1M
2022-08-10 12.40 12.50 12.30 12.40 0.8M
2022-08-09 12.40 12.60 12.40 12.40 0.6M
2022-08-08 12.40 12.50 12.30 12.40 0.7M
2022-08-05 12.40 12.40 12.30 12.40 0.1M
2022-08-04 12.30 12.40 12.20 12.30 0.7M
2022-08-03 12.30 12.40 12.20 12.20 0.6M
2022-08-02 12.70 12.70 12.20 12.20 1.7M
2022-08-01 12.50 12.60 12.30 12.30 0.9M
2022-07-27 12.40 12.40 12.20 12.40 0.5M
2022-07-26 12.60 12.60 12.30 12.40 0.7M
2022-07-25 12.50 12.60 12.40 12.60 0.6M
2022-07-22 12.40 12.50 12.30 12.40 0.4M
2022-07-21 12.20 12.50 12.20 12.20 0.4M
2022-07-20 12.30 12.40 12.10 12.10 0.8M
2022-07-19 12.40 12.40 12.00 12.20 2.2M
2022-07-18 12.40 12.50 12.30 12.40 0.4M
2022-07-15 12.50 12.50 12.10 12.40 0.8M
2022-07-14 12.70 12.70 12.30 12.30 1.0M
2022-07-12 12.60 12.70 12.50 12.70 0.6M
2022-07-11 12.50 12.70 12.40 12.50 1.0M
2022-07-08 12.70 12.80 12.50 12.50 0.7M
2022-07-07 12.60 12.70 12.50 12.50 0.9M
2022-07-06 12.60 12.70 12.50 12.50 0.8M
2022-07-05 12.80 12.80 12.50 12.50 1.5M
2022-07-04 13.00 13.00 12.70 12.70 1.1M
2022-07-01 13.30 13.30 12.90 13.00 0.5M
2022-06-30 13.00 13.10 12.90 13.10 0.4M
2022-06-29 13.10 13.10 12.90 13.00 0.2M
2022-06-28 13.00 13.10 12.90 13.10 0.1M
2022-06-27 13.10 13.10 12.90 13.00 0.3M
2022-06-24 13.00 13.10 12.90 13.00 0.2M
2022-06-23 13.10 13.10 12.90 13.00 0.5M
2022-06-22 13.20 13.20 12.90 13.10 0.4M
2022-06-21 13.20 13.20 13.10 13.20 0.2M
2022-06-20 13.20 13.30 13.00 13.20 0.6M
2022-06-17 12.90 13.30 12.70 13.30 1.7M
2022-06-16 13.00 13.20 12.90 12.90 0.8M
2022-06-15 13.10 13.10 13.00 13.10 0.3M
2022-06-14 13.00 13.10 12.90 13.00 0.5M
2022-06-13 13.10 13.20 13.00 13.10 0.7M
2022-06-10 13.20 13.30 13.10 13.10 0.6M
2022-06-09 13.30 13.40 13.20 13.20 0.4M
2022-06-08 13.20 13.40 13.10 13.30 0.3M
2022-06-07 13.30 13.30 13.10 13.10 0.5M
2022-06-06 13.40 13.40 13.20 13.30 0.6M
2022-06-02 13.50 13.50 13.30 13.30 0.3M
2022-06-01 13.70 13.70 13.30 13.40 1.0M
2022-05-31 13.30 13.50 13.20 13.50 1.8M
2022-05-30 13.30 13.40 13.20 13.20 0.6M
2022-05-27 13.00 13.30 13.00 13.20 0.8M
2022-05-26 13.00 13.10 12.90 13.00 0.3M
2022-05-25 13.10 13.10 12.90 13.00 0.6M
2022-05-24 12.90 13.10 12.90 13.00 0.3M
2022-05-23 12.90 13.10 12.80 12.90 1.2M
2022-05-20 12.90 13.10 12.90 12.90 0.4M
2022-05-19 12.90 13.10 12.90 12.90 0.8M
2022-05-18 13.00 13.20 12.90 13.00 0.9M
2022-05-17 12.80 13.00 12.70 12.90 1.5M
2022-05-13 12.80 12.90 12.70 12.70 1.4M
2022-05-12 13.00 13.00 12.70 12.90 2.0M
2022-05-11 13.00 13.10 12.90 13.10 0.7M
2022-05-10 12.80 13.00 12.70 13.00 1.4M
2022-05-09 13.10 13.10 12.90 13.00 1.0M
2022-05-06 13.10 13.20 12.90 13.20 1.2M
2022-05-05 13.20 13.30 13.10 13.10 0.7M
2022-05-03 13.40 13.40 13.10 13.20 0.7M
2022-04-29 13.30 13.30 13.10 13.30 0.6M
2022-04-28 13.00 13.30 13.00 13.20 0.6M
2022-04-27 13.20 13.20 12.90 13.00 2.4M
2022-04-26 13.30 13.30 13.20 13.20 0.8M
2022-04-25 13.30 13.40 13.20 13.20 0.9M
2022-04-22 13.30 13.40 13.20 13.40 0.7M
2022-04-21 13.30 13.40 13.20 13.30 0.3M
2022-04-20 13.30 13.40 13.30 13.30 1.1M
2022-04-19 13.30 13.40 13.30 13.40 0.7M
2022-04-18 13.40 13.50 13.30 13.30 0.6M
2022-04-12 13.60 13.60 13.40 13.40 0.3M
2022-04-11 13.50 13.60 13.40 13.60 0.7M
2022-04-08 13.30 13.50 13.30 13.40 0.6M
2022-04-07 13.40 13.50 13.30 13.30 1.2M
2022-04-05 13.70 13.70 13.40 13.50 1.3M
2022-04-04 13.60 13.80 13.50 13.50 0.4M
2022-04-01 13.70 13.70 13.50 13.60 0.5M
2022-03-31 13.60 13.70 13.50 13.70 0.6M
2022-03-30 13.80 13.80 13.60 13.60 0.5M
2022-03-29 13.70 13.80 13.60 13.70 0.7M
2022-03-28 13.60 13.80 13.60 13.70 0.3M
2022-03-25 13.80 14.00 13.70 13.70 0.5M
2022-03-24 14.10 14.10 13.80 13.80 0.3M
2022-03-23 13.90 14.10 13.90 14.10 1.0M
2022-03-22 13.60 14.00 13.60 13.90 1.1M
2022-03-21 13.80 14.00 13.80 13.80 1.5M
2022-03-18 13.80 14.00 13.70 13.90 2.7M
2022-03-17 13.60 13.80 13.50 13.70 1.3M
2022-03-16 13.30 13.60 13.30 13.40 0.9M
2022-03-15 13.40 13.50 13.20 13.30 2.7M
2022-03-14 13.70 13.70 13.30 13.50 2.2M
2022-03-11 13.50 13.60 13.40 13.60 1.7M
2022-03-10 13.50 13.80 13.50 13.50 3.6M
2022-03-09 14.00 14.40 13.80 14.40 3.9M
2022-03-08 14.00 14.20 13.50 13.90 4.9M
2022-03-07 14.30 14.40 13.80 14.10 4.2M
2022-03-04 14.70 14.70 14.30 14.50 1.0M
2022-03-03 14.50 14.70 14.50 14.50 0.7M
2022-03-02 14.30 14.60 14.20 14.40 2.6M
2022-03-01 14.60 14.60 14.30 14.40 1.8M
2022-02-28 14.50 14.60 14.20 14.40 1.7M
2022-02-25 14.40 14.60 14.30 14.50 2.4M
2022-02-24 14.50 14.70 14.30 14.30 4.1M
2022-02-23 14.80 14.90 14.50 14.70 2.2M
2022-02-22 14.50 14.90 14.50 14.70 5.3M
2022-02-21 15.20 15.60 14.70 14.70 14.8M
2022-02-18 14.70 14.80 14.40 14.60 1.5M
2022-02-17 14.60 14.80 14.50 14.60 1.7M
2022-02-15 14.10 14.60 14.10 14.40 3.9M
2022-02-14 14.80 14.80 14.20 14.30 5.4M
2022-02-11 14.80 15.00 14.70 14.80 1.4M
2022-02-10 15.00 15.00 14.70 14.80 2.5M
2022-02-09 14.70 15.20 14.70 15.00 3.0M
2022-02-08 14.80 14.90 14.70 14.80 1.7M
2022-02-07 14.60 14.90 14.60 14.70 2.2M
2022-02-04 14.90 14.90 14.50 14.60 2.4M
2022-02-03 14.80 15.10 14.70 14.90 4.1M
2022-02-02 14.80 14.80 14.60 14.80 1.2M
2022-02-01 14.60 14.80 14.50 14.70 2.3M
2022-01-31 14.90 15.00 14.40 14.50 3.5M
2022-01-28 14.30 14.90 14.30 14.80 7.5M
2022-01-27 14.10 14.30 13.90 14.30 2.4M
2022-01-26 14.30 14.30 14.00 14.20 2.3M
2022-01-25 14.10 14.30 13.90 14.20 2.7M
2022-01-24 14.10 14.50 13.90 13.90 2.6M
2022-01-21 14.30 14.30 14.00 14.20 2.5M
2022-01-20 14.20 14.40 13.90 14.40 2.3M
2022-01-19 13.70 14.20 13.70 14.20 2.2M
2022-01-18 14.10 14.20 13.80 13.80 2.3M
2022-01-17 14.20 14.20 14.00 14.00 0.9M
2022-01-14 14.20 14.40 14.10 14.30 3.5M
2022-01-13 14.00 14.50 13.60 14.40 6.0M
2022-01-12 13.60 14.00 13.60 13.80 4.0M
2022-01-11 13.50 13.60 13.30 13.50 3.0M
2022-01-10 13.10 13.70 13.10 13.50 4.3M
2022-01-07 13.20 13.30 13.10 13.10 0.4M
2022-01-06 13.40 13.40 13.20 13.20 1.5M
2022-01-05 13.50 13.50 13.30 13.40 1.4M
2022-01-04 13.10 13.50 13.10 13.40 3.5M