PRINC 4 ( -0.12 -2.84% )

บริษัท พริ้นซิเพิล แคปิตอล จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น PRINC ย้อนหลัง

แสดง ราคาหุ้น “ PRINC “ ย้อนหลัง
บริษัท พริ้นซิเพิล แคปิตอล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-20214.204.204.064.10 -0.12 -2.843,330,11113,680
06-04-20214.264.284.164.22 -0.06 -1.401,873,2007,879
05-04-20214.264.284.164.22 -0.06 -1.401,873,2007,879
02-04-20214.224.284.224.28 -0.02 -0.471,622,4806,896
01-04-20214.324.324.224.30 0.00 0.002,926,69712,455
31-03-20214.344.364.284.30 -0.04 -0.921,312,0945,652
30-03-20214.364.364.304.34 0.00 0.001,765,8397,649
29-03-20214.404.404.304.34 -0.06 -1.361,374,0005,964
26-03-20214.364.404.324.40 0.04 0.921,988,7658,657
25-03-20214.484.484.364.36 -0.10 -2.243,266,90114,397
24-03-20214.404.524.384.46 0.10 2.2910,261,68145,620
23-03-20214.344.424.324.36 0.02 0.463,642,00115,936
22-03-20214.464.484.344.34 -0.08 -1.816,205,45627,334
19-03-20214.364.464.324.42 0.04 0.918,187,65135,923
19-03-20214.364.464.324.42 0.04 0.918,187,65135,923
18-03-20214.244.444.244.38 0.18 4.2921,058,55391,561
17-03-20214.224.244.184.20 0.00 0.001,682,3847,085
16-03-20214.244.244.184.20 -0.02 -0.471,629,1156,859
15-03-20214.244.244.164.22 0.02 0.481,810,8627,594
12-03-20214.304.304.204.20 -0.06 -1.411,836,4007,771
11-03-20214.264.324.204.26 0.02 0.477,271,10331,056
10-03-20214.184.284.164.24 0.06 1.447,230,07830,488
09-03-20214.184.204.124.18 0.04 0.971,421,6005,907
08-03-20214.204.304.144.14 -0.04 -0.965,668,61023,839
05-03-20214.184.284.144.18 0.04 0.976,411,94426,975
04-03-20214.124.144.084.14 0.02 0.491,342,9005,528
03-03-20214.084.124.044.12 0.02 0.49973,8043,972
02-03-20214.064.164.024.10 0.02 0.49538,6102,192
01-03-20214.164.164.044.08 -0.06 -1.45641,3002,624
25-02-20214.104.184.044.14 0.04 0.981,678,3006,869
24-02-20214.124.124.044.10 -0.02 -0.49620,2022,533
23-02-20214.024.124.004.12 0.12 3.001,389,9005,636
22-02-20214.124.143.984.00 -0.10 -2.44976,3003,932
19-02-20214.104.124.044.10 -0.02 -0.491,124,1024,587
18-02-20214.164.164.084.12 -0.04 -0.96670,7702,764
17-02-20214.204.204.104.16 -0.04 -0.951,686,0006,992
16-02-20214.224.224.164.20 -0.02 -0.47572,5192,403
15-02-20214.184.224.164.22 0.02 0.481,208,7005,058
11-02-20214.204.224.184.20 -0.02 -0.47848,9453,556
10-02-20214.244.264.184.22 0.00 0.001,449,3006,131
09-02-20214.284.284.224.22 -0.04 -0.942,467,60110,427
08-02-20214.304.304.244.26 0.00 0.001,284,0145,464
05-02-20214.324.324.224.26 -0.04 -0.933,819,70116,278
04-02-20214.204.304.184.30 0.10 2.384,039,30017,151
03-02-20214.124.204.104.20 0.08 1.945,966,65824,365
02-02-20214.084.144.064.12 0.06 1.482,486,86910,207
01-02-20214.004.083.964.06 0.08 2.012,053,9018,247
29-01-20214.004.063.943.98 -0.02 -0.502,308,5509,172
28-01-20214.164.203.984.00 -0.16 -3.853,063,34612,427
27-01-20214.224.224.124.16 0.00 0.001,968,1058,192
26-01-20214.244.244.144.16 -0.08 -1.892,275,1039,507
25-01-20214.204.264.184.24 0.04 0.951,505,7186,343
22-01-20214.324.384.204.20 -0.14 -3.232,357,33010,060
21-01-20214.324.504.304.34 0.02 0.468,445,03237,140
20-01-20214.284.344.224.32 0.06 1.411,901,0008,140
19-01-20214.344.364.264.26 -0.06 -1.391,476,0886,335
18-01-20214.264.324.204.32 0.06 1.411,413,1006,030
15-01-20214.324.324.204.26 0.02 0.471,662,6017,066
14-01-20214.264.364.244.24 -0.02 -0.473,084,10113,213
13-01-20214.344.384.204.26 -0.08 -1.843,819,70016,305
12-01-20214.404.404.304.34 0.00 0.002,165,2269,366
11-01-20214.424.524.304.34 -0.06 -1.366,160,72627,126
08-01-20214.324.584.264.40 0.22 5.2620,939,28192,678
07-01-20214.084.204.064.18 0.10 2.455,117,94921,230
06-01-20214.084.184.044.08 -0.02 -0.493,939,20016,092
05-01-20213.884.143.844.10 0.22 5.678,193,19532,709
04-01-20213.923.943.843.88 -0.12 -3.004,677,45118,162
30-12-20204.004.063.864.00 0.02 0.503,588,92014,178
29-12-20204.084.083.923.98 0.00 0.002,583,11010,288
28-12-20204.084.143.983.98 -0.10 -2.455,645,21222,780
25-12-20204.224.244.084.08 -0.10 -2.395,293,60021,900
24-12-20204.124.284.084.18 0.04 0.979,703,21140,795
23-12-20203.884.363.784.14 0.24 6.1520,921,84286,961
22-12-20203.503.943.503.90 0.40 11.4315,602,72058,991
21-12-20203.563.723.443.50 -0.26 -6.917,946,25628,362
18-12-20203.783.823.743.76 0.02 0.534,311,28516,305
17-12-20203.883.943.743.74 -0.12 -3.117,296,87327,877
16-12-20203.903.983.803.86 0.12 3.2116,635,06664,811
15-12-20203.563.763.503.74 0.18 5.066,432,06923,458
14-12-20203.383.563.383.56 0.18 5.335,953,36120,639
11-12-20203.383.423.323.38 0.02 0.602,789,9159,371
10-12-20203.383.423.323.38 0.02 0.602,789,9159,371
09-12-20203.383.423.323.38 0.02 0.602,789,9159,371
08-12-20203.503.503.323.36 -0.10 -2.894,250,47614,433
04-12-20203.503.503.423.46 0.00 0.001,959,1616,777
03-12-20203.443.483.383.46 0.02 0.583,427,79111,779
02-12-20203.523.523.383.44 -0.06 -1.715,338,01118,380
01-12-20203.423.503.323.50 0.10 2.945,425,01618,604
30-11-20203.383.503.303.40 0.08 2.4112,018,42241,020
27-11-20203.323.343.243.32 0.00 0.003,501,71111,497
26-11-20203.403.423.203.32 -0.10 -2.927,367,67124,472
25-11-20203.123.423.063.42 0.10 3.0116,092,50251,502
24-11-20202.943.402.943.32 0.46 16.0861,036,267198,795
23-11-20202.922.922.822.86 -0.02 -0.692,683,7507,692
20-11-20202.742.962.742.88 0.14 5.116,480,74318,582
19-11-20202.722.742.702.74 0.00 0.00927,2002,526
18-11-20202.702.742.682.74 0.04 1.48638,6451,727
17-11-20202.702.722.682.70 0.00 0.00293,500792
16-11-20202.722.722.662.70 -0.02 -0.74379,0001,019
13-11-20202.722.722.682.72 0.02 0.74443,8001,201
12-11-20202.742.742.662.70 -0.04 -1.46495,5721,342
11-11-20202.742.742.682.74 0.02 0.74704,5021,907
10-11-20202.682.722.662.72 0.06 2.261,393,3013,758
09-11-20202.642.662.622.66 0.02 0.76976,1902,574
06-11-20202.702.702.602.64 -0.04 -1.491,047,9062,762
05-11-20202.602.702.602.68 0.06 2.291,067,2012,809
04-11-20202.602.622.562.62 0.02 0.77833,8022,156
03-11-20202.602.602.542.60 0.00 0.00725,4101,851
02-11-20202.582.602.542.60 0.02 0.78301,301775
30-10-20202.582.622.542.58 0.00 0.001,217,4003,133
29-10-20202.582.602.562.58 -0.04 -1.53801,9002,055
28-10-20202.602.622.542.62 0.02 0.77555,2001,430
27-10-20202.602.602.582.60 0.00 0.0075,400195
26-10-20202.602.602.562.60 0.00 0.00300,608775
22-10-20202.642.642.562.60 -0.04 -1.52226,300585
21-10-20202.602.642.582.64 0.04 1.54246,600641
20-10-20202.562.602.542.60 0.06 2.361,040,6002,658
19-10-20202.582.582.522.54 -0.02 -0.78576,2011,464
16-10-20202.622.642.542.56 -0.06 -2.291,086,6502,807
15-10-20202.662.682.602.62 -0.06 -2.24385,7921,012
14-10-20202.642.682.622.68 0.00 0.00170,700453
12-10-20202.622.702.622.68 0.04 1.52737,5001,955
09-10-20202.682.682.662.68 -0.02 -0.74113,100302
08-10-20202.722.722.662.70 -0.02 -0.74608,3051,634
07-10-20202.722.722.662.72 0.00 0.00542,8001,459
06-10-20202.722.742.702.72 0.02 0.74542,5001,482
05-10-20202.662.702.662.70 0.02 0.75423,2001,137
02-10-20202.682.682.642.68 0.00 0.00596,3001,580
01-10-20202.642.702.642.68 0.04 1.52485,3001,295
30-09-20202.702.702.642.64 -0.06 -2.22813,9052,164
29-09-20202.762.762.662.70 -0.04 -1.461,238,6073,325
28-09-20202.682.742.682.74 0.08 3.011,287,9003,498
25-09-20202.662.682.642.66 0.02 0.76512,1511,361
24-09-20202.702.702.642.64 -0.06 -2.22462,9001,231
23-09-20202.662.702.642.70 0.04 1.501,017,2002,716
22-09-20202.682.702.662.66 -0.04 -1.48941,0002,513
21-09-20202.702.722.682.70 0.00 0.001,187,0003,195
18-09-20202.722.742.682.70 -0.02 -0.741,544,9004,165
17-09-20202.722.742.682.72 -0.04 -1.451,021,5002,764
16-09-20202.742.762.682.76 0.02 0.731,746,8004,734
15-09-20202.702.762.682.74 0.04 1.482,273,8046,137
14-09-20202.762.762.682.70 -0.06 -2.172,477,5226,687
11-09-20202.782.842.742.76 -0.02 -0.721,195,4013,312
10-09-20202.822.882.782.78 -0.02 -0.711,857,3215,265
09-09-20202.782.802.742.80 0.00 0.00719,2011,989
08-09-20202.802.822.782.80 -0.04 -1.41670,6001,876
03-09-20202.882.882.782.84 -0.04 -1.391,812,7005,113
02-09-20202.862.882.822.88 0.04 1.41279,000792
01-09-20202.862.922.822.84 0.02 0.714,830,70913,885
31-08-20202.942.962.822.82 -0.12 -4.082,655,6847,668
28-08-20202.882.982.842.94 0.04 1.383,933,14511,529
27-08-20202.922.982.862.90 0.06 2.112,369,5326,934
26-08-20202.822.862.802.84 0.04 1.43150,100425
25-08-20202.882.882.742.80 -0.04 -1.41409,8001,149
24-08-20202.802.842.742.84 0.06 2.16536,7001,499
21-08-20202.722.782.702.78 0.06 2.21164,700454
20-08-20202.702.722.662.72 0.00 0.00494,5201,334
19-08-20202.802.822.662.72 -0.08 -2.861,046,4002,864
18-08-20202.882.902.742.80 -0.08 -2.782,259,3316,323
17-08-20202.902.902.802.88 0.00 0.00871,4162,478
14-08-20202.902.902.862.88 -0.06 -2.04325,023936
13-08-20202.902.962.902.94 0.04 1.381,138,3003,336
11-08-20202.882.962.862.90 0.02 0.691,420,8164,132
10-08-20202.902.902.842.88 -0.02 -0.69257,594739
07-08-20202.922.942.862.90 -0.04 -1.36463,1041,339
06-08-20202.902.982.902.94 0.00 0.00718,0002,098
05-08-20202.942.942.902.94 0.00 0.00249,800731
04-08-20202.922.942.882.94 0.04 1.38442,9001,291
03-08-20202.882.902.842.90 0.04 1.40342,800982
31-07-20202.822.882.782.86 0.04 1.42419,9001,187
30-07-20202.942.962.762.82 -0.16 -5.373,644,00010,333
29-07-20203.063.082.862.98 -0.10 -3.256,034,70018,090
24-07-20203.083.103.063.08 -0.02 -0.65522,7281,606
23-07-20203.103.143.083.10 0.00 0.001,226,0013,819
22-07-20203.203.243.063.10 -0.08 -2.523,978,83212,468
21-07-20203.143.223.123.18 0.04 1.271,655,5545,255
20-07-20203.183.263.103.14 -0.04 -1.263,143,88610,020
17-07-20203.143.183.143.18 0.00 0.00438,3901,387
16-07-20203.223.223.143.18 -0.02 -0.62625,7001,984
15-07-20203.123.223.123.20 0.10 3.232,060,5706,535
14-07-20203.143.183.043.10 -0.08 -2.522,717,7988,436

แสดง ราคาหุ้น PRINC ย้อนหลัง บริษัท พริ้นซิเพิล แคปิตอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3