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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 07-04-2021 | 4.20 | 4.20 | 4.06 | 4.10 | -0.12 | -2.84 | 3,330,111 | 13,680 |
| 06-04-2021 | 4.26 | 4.28 | 4.16 | 4.22 | -0.06 | -1.40 | 1,873,200 | 7,879 |
| 05-04-2021 | 4.26 | 4.28 | 4.16 | 4.22 | -0.06 | -1.40 | 1,873,200 | 7,879 |
| 02-04-2021 | 4.22 | 4.28 | 4.22 | 4.28 | -0.02 | -0.47 | 1,622,480 | 6,896 |
| 01-04-2021 | 4.32 | 4.32 | 4.22 | 4.30 | 0.00 | 0.00 | 2,926,697 | 12,455 |
| 31-03-2021 | 4.34 | 4.36 | 4.28 | 4.30 | -0.04 | -0.92 | 1,312,094 | 5,652 |
| 30-03-2021 | 4.36 | 4.36 | 4.30 | 4.34 | 0.00 | 0.00 | 1,765,839 | 7,649 |
| 29-03-2021 | 4.40 | 4.40 | 4.30 | 4.34 | -0.06 | -1.36 | 1,374,000 | 5,964 |
| 26-03-2021 | 4.36 | 4.40 | 4.32 | 4.40 | 0.04 | 0.92 | 1,988,765 | 8,657 |
| 25-03-2021 | 4.48 | 4.48 | 4.36 | 4.36 | -0.10 | -2.24 | 3,266,901 | 14,397 |
| 24-03-2021 | 4.40 | 4.52 | 4.38 | 4.46 | 0.10 | 2.29 | 10,261,681 | 45,620 |
| 23-03-2021 | 4.34 | 4.42 | 4.32 | 4.36 | 0.02 | 0.46 | 3,642,001 | 15,936 |
| 22-03-2021 | 4.46 | 4.48 | 4.34 | 4.34 | -0.08 | -1.81 | 6,205,456 | 27,334 |
| 19-03-2021 | 4.36 | 4.46 | 4.32 | 4.42 | 0.04 | 0.91 | 8,187,651 | 35,923 |
| 19-03-2021 | 4.36 | 4.46 | 4.32 | 4.42 | 0.04 | 0.91 | 8,187,651 | 35,923 |
| 18-03-2021 | 4.24 | 4.44 | 4.24 | 4.38 | 0.18 | 4.29 | 21,058,553 | 91,561 |
| 17-03-2021 | 4.22 | 4.24 | 4.18 | 4.20 | 0.00 | 0.00 | 1,682,384 | 7,085 |
| 16-03-2021 | 4.24 | 4.24 | 4.18 | 4.20 | -0.02 | -0.47 | 1,629,115 | 6,859 |
| 15-03-2021 | 4.24 | 4.24 | 4.16 | 4.22 | 0.02 | 0.48 | 1,810,862 | 7,594 |
| 12-03-2021 | 4.30 | 4.30 | 4.20 | 4.20 | -0.06 | -1.41 | 1,836,400 | 7,771 |
| 11-03-2021 | 4.26 | 4.32 | 4.20 | 4.26 | 0.02 | 0.47 | 7,271,103 | 31,056 |
| 10-03-2021 | 4.18 | 4.28 | 4.16 | 4.24 | 0.06 | 1.44 | 7,230,078 | 30,488 |
| 09-03-2021 | 4.18 | 4.20 | 4.12 | 4.18 | 0.04 | 0.97 | 1,421,600 | 5,907 |
| 08-03-2021 | 4.20 | 4.30 | 4.14 | 4.14 | -0.04 | -0.96 | 5,668,610 | 23,839 |
| 05-03-2021 | 4.18 | 4.28 | 4.14 | 4.18 | 0.04 | 0.97 | 6,411,944 | 26,975 |
| 04-03-2021 | 4.12 | 4.14 | 4.08 | 4.14 | 0.02 | 0.49 | 1,342,900 | 5,528 |
| 03-03-2021 | 4.08 | 4.12 | 4.04 | 4.12 | 0.02 | 0.49 | 973,804 | 3,972 |
| 02-03-2021 | 4.06 | 4.16 | 4.02 | 4.10 | 0.02 | 0.49 | 538,610 | 2,192 |
| 01-03-2021 | 4.16 | 4.16 | 4.04 | 4.08 | -0.06 | -1.45 | 641,300 | 2,624 |
| 25-02-2021 | 4.10 | 4.18 | 4.04 | 4.14 | 0.04 | 0.98 | 1,678,300 | 6,869 |
| 24-02-2021 | 4.12 | 4.12 | 4.04 | 4.10 | -0.02 | -0.49 | 620,202 | 2,533 |
| 23-02-2021 | 4.02 | 4.12 | 4.00 | 4.12 | 0.12 | 3.00 | 1,389,900 | 5,636 |
| 22-02-2021 | 4.12 | 4.14 | 3.98 | 4.00 | -0.10 | -2.44 | 976,300 | 3,932 |
| 19-02-2021 | 4.10 | 4.12 | 4.04 | 4.10 | -0.02 | -0.49 | 1,124,102 | 4,587 |
| 18-02-2021 | 4.16 | 4.16 | 4.08 | 4.12 | -0.04 | -0.96 | 670,770 | 2,764 |
| 17-02-2021 | 4.20 | 4.20 | 4.10 | 4.16 | -0.04 | -0.95 | 1,686,000 | 6,992 |
| 16-02-2021 | 4.22 | 4.22 | 4.16 | 4.20 | -0.02 | -0.47 | 572,519 | 2,403 |
| 15-02-2021 | 4.18 | 4.22 | 4.16 | 4.22 | 0.02 | 0.48 | 1,208,700 | 5,058 |
| 11-02-2021 | 4.20 | 4.22 | 4.18 | 4.20 | -0.02 | -0.47 | 848,945 | 3,556 |
| 10-02-2021 | 4.24 | 4.26 | 4.18 | 4.22 | 0.00 | 0.00 | 1,449,300 | 6,131 |
| 09-02-2021 | 4.28 | 4.28 | 4.22 | 4.22 | -0.04 | -0.94 | 2,467,601 | 10,427 |
| 08-02-2021 | 4.30 | 4.30 | 4.24 | 4.26 | 0.00 | 0.00 | 1,284,014 | 5,464 |
| 05-02-2021 | 4.32 | 4.32 | 4.22 | 4.26 | -0.04 | -0.93 | 3,819,701 | 16,278 |
| 04-02-2021 | 4.20 | 4.30 | 4.18 | 4.30 | 0.10 | 2.38 | 4,039,300 | 17,151 |
| 03-02-2021 | 4.12 | 4.20 | 4.10 | 4.20 | 0.08 | 1.94 | 5,966,658 | 24,365 |
| 02-02-2021 | 4.08 | 4.14 | 4.06 | 4.12 | 0.06 | 1.48 | 2,486,869 | 10,207 |
| 01-02-2021 | 4.00 | 4.08 | 3.96 | 4.06 | 0.08 | 2.01 | 2,053,901 | 8,247 |
| 29-01-2021 | 4.00 | 4.06 | 3.94 | 3.98 | -0.02 | -0.50 | 2,308,550 | 9,172 |
| 28-01-2021 | 4.16 | 4.20 | 3.98 | 4.00 | -0.16 | -3.85 | 3,063,346 | 12,427 |
| 27-01-2021 | 4.22 | 4.22 | 4.12 | 4.16 | 0.00 | 0.00 | 1,968,105 | 8,192 |
| 26-01-2021 | 4.24 | 4.24 | 4.14 | 4.16 | -0.08 | -1.89 | 2,275,103 | 9,507 |
| 25-01-2021 | 4.20 | 4.26 | 4.18 | 4.24 | 0.04 | 0.95 | 1,505,718 | 6,343 |
| 22-01-2021 | 4.32 | 4.38 | 4.20 | 4.20 | -0.14 | -3.23 | 2,357,330 | 10,060 |
| 21-01-2021 | 4.32 | 4.50 | 4.30 | 4.34 | 0.02 | 0.46 | 8,445,032 | 37,140 |
| 20-01-2021 | 4.28 | 4.34 | 4.22 | 4.32 | 0.06 | 1.41 | 1,901,000 | 8,140 |
| 19-01-2021 | 4.34 | 4.36 | 4.26 | 4.26 | -0.06 | -1.39 | 1,476,088 | 6,335 |
| 18-01-2021 | 4.26 | 4.32 | 4.20 | 4.32 | 0.06 | 1.41 | 1,413,100 | 6,030 |
| 15-01-2021 | 4.32 | 4.32 | 4.20 | 4.26 | 0.02 | 0.47 | 1,662,601 | 7,066 |
| 14-01-2021 | 4.26 | 4.36 | 4.24 | 4.24 | -0.02 | -0.47 | 3,084,101 | 13,213 |
| 13-01-2021 | 4.34 | 4.38 | 4.20 | 4.26 | -0.08 | -1.84 | 3,819,700 | 16,305 |
| 12-01-2021 | 4.40 | 4.40 | 4.30 | 4.34 | 0.00 | 0.00 | 2,165,226 | 9,366 |
| 11-01-2021 | 4.42 | 4.52 | 4.30 | 4.34 | -0.06 | -1.36 | 6,160,726 | 27,126 |
| 08-01-2021 | 4.32 | 4.58 | 4.26 | 4.40 | 0.22 | 5.26 | 20,939,281 | 92,678 |
| 07-01-2021 | 4.08 | 4.20 | 4.06 | 4.18 | 0.10 | 2.45 | 5,117,949 | 21,230 |
| 06-01-2021 | 4.08 | 4.18 | 4.04 | 4.08 | -0.02 | -0.49 | 3,939,200 | 16,092 |
| 05-01-2021 | 3.88 | 4.14 | 3.84 | 4.10 | 0.22 | 5.67 | 8,193,195 | 32,709 |
| 04-01-2021 | 3.92 | 3.94 | 3.84 | 3.88 | -0.12 | -3.00 | 4,677,451 | 18,162 |
| 30-12-2020 | 4.00 | 4.06 | 3.86 | 4.00 | 0.02 | 0.50 | 3,588,920 | 14,178 |
| 29-12-2020 | 4.08 | 4.08 | 3.92 | 3.98 | 0.00 | 0.00 | 2,583,110 | 10,288 |
| 28-12-2020 | 4.08 | 4.14 | 3.98 | 3.98 | -0.10 | -2.45 | 5,645,212 | 22,780 |
| 25-12-2020 | 4.22 | 4.24 | 4.08 | 4.08 | -0.10 | -2.39 | 5,293,600 | 21,900 |
| 24-12-2020 | 4.12 | 4.28 | 4.08 | 4.18 | 0.04 | 0.97 | 9,703,211 | 40,795 |
| 23-12-2020 | 3.88 | 4.36 | 3.78 | 4.14 | 0.24 | 6.15 | 20,921,842 | 86,961 |
| 22-12-2020 | 3.50 | 3.94 | 3.50 | 3.90 | 0.40 | 11.43 | 15,602,720 | 58,991 |
| 21-12-2020 | 3.56 | 3.72 | 3.44 | 3.50 | -0.26 | -6.91 | 7,946,256 | 28,362 |
| 18-12-2020 | 3.78 | 3.82 | 3.74 | 3.76 | 0.02 | 0.53 | 4,311,285 | 16,305 |
| 17-12-2020 | 3.88 | 3.94 | 3.74 | 3.74 | -0.12 | -3.11 | 7,296,873 | 27,877 |
| 16-12-2020 | 3.90 | 3.98 | 3.80 | 3.86 | 0.12 | 3.21 | 16,635,066 | 64,811 |
| 15-12-2020 | 3.56 | 3.76 | 3.50 | 3.74 | 0.18 | 5.06 | 6,432,069 | 23,458 |
| 14-12-2020 | 3.38 | 3.56 | 3.38 | 3.56 | 0.18 | 5.33 | 5,953,361 | 20,639 |
| 11-12-2020 | 3.38 | 3.42 | 3.32 | 3.38 | 0.02 | 0.60 | 2,789,915 | 9,371 |
| 10-12-2020 | 3.38 | 3.42 | 3.32 | 3.38 | 0.02 | 0.60 | 2,789,915 | 9,371 |
| 09-12-2020 | 3.38 | 3.42 | 3.32 | 3.38 | 0.02 | 0.60 | 2,789,915 | 9,371 |
| 08-12-2020 | 3.50 | 3.50 | 3.32 | 3.36 | -0.10 | -2.89 | 4,250,476 | 14,433 |
| 04-12-2020 | 3.50 | 3.50 | 3.42 | 3.46 | 0.00 | 0.00 | 1,959,161 | 6,777 |
| 03-12-2020 | 3.44 | 3.48 | 3.38 | 3.46 | 0.02 | 0.58 | 3,427,791 | 11,779 |
| 02-12-2020 | 3.52 | 3.52 | 3.38 | 3.44 | -0.06 | -1.71 | 5,338,011 | 18,380 |
| 01-12-2020 | 3.42 | 3.50 | 3.32 | 3.50 | 0.10 | 2.94 | 5,425,016 | 18,604 |
| 30-11-2020 | 3.38 | 3.50 | 3.30 | 3.40 | 0.08 | 2.41 | 12,018,422 | 41,020 |
| 27-11-2020 | 3.32 | 3.34 | 3.24 | 3.32 | 0.00 | 0.00 | 3,501,711 | 11,497 |
| 26-11-2020 | 3.40 | 3.42 | 3.20 | 3.32 | -0.10 | -2.92 | 7,367,671 | 24,472 |
| 25-11-2020 | 3.12 | 3.42 | 3.06 | 3.42 | 0.10 | 3.01 | 16,092,502 | 51,502 |
| 24-11-2020 | 2.94 | 3.40 | 2.94 | 3.32 | 0.46 | 16.08 | 61,036,267 | 198,795 |
| 23-11-2020 | 2.92 | 2.92 | 2.82 | 2.86 | -0.02 | -0.69 | 2,683,750 | 7,692 |
| 20-11-2020 | 2.74 | 2.96 | 2.74 | 2.88 | 0.14 | 5.11 | 6,480,743 | 18,582 |
| 19-11-2020 | 2.72 | 2.74 | 2.70 | 2.74 | 0.00 | 0.00 | 927,200 | 2,526 |
| 18-11-2020 | 2.70 | 2.74 | 2.68 | 2.74 | 0.04 | 1.48 | 638,645 | 1,727 |
| 17-11-2020 | 2.70 | 2.72 | 2.68 | 2.70 | 0.00 | 0.00 | 293,500 | 792 |
| 16-11-2020 | 2.72 | 2.72 | 2.66 | 2.70 | -0.02 | -0.74 | 379,000 | 1,019 |
| 13-11-2020 | 2.72 | 2.72 | 2.68 | 2.72 | 0.02 | 0.74 | 443,800 | 1,201 |
| 12-11-2020 | 2.74 | 2.74 | 2.66 | 2.70 | -0.04 | -1.46 | 495,572 | 1,342 |
| 11-11-2020 | 2.74 | 2.74 | 2.68 | 2.74 | 0.02 | 0.74 | 704,502 | 1,907 |
| 10-11-2020 | 2.68 | 2.72 | 2.66 | 2.72 | 0.06 | 2.26 | 1,393,301 | 3,758 |
| 09-11-2020 | 2.64 | 2.66 | 2.62 | 2.66 | 0.02 | 0.76 | 976,190 | 2,574 |
| 06-11-2020 | 2.70 | 2.70 | 2.60 | 2.64 | -0.04 | -1.49 | 1,047,906 | 2,762 |
| 05-11-2020 | 2.60 | 2.70 | 2.60 | 2.68 | 0.06 | 2.29 | 1,067,201 | 2,809 |
| 04-11-2020 | 2.60 | 2.62 | 2.56 | 2.62 | 0.02 | 0.77 | 833,802 | 2,156 |
| 03-11-2020 | 2.60 | 2.60 | 2.54 | 2.60 | 0.00 | 0.00 | 725,410 | 1,851 |
| 02-11-2020 | 2.58 | 2.60 | 2.54 | 2.60 | 0.02 | 0.78 | 301,301 | 775 |
| 30-10-2020 | 2.58 | 2.62 | 2.54 | 2.58 | 0.00 | 0.00 | 1,217,400 | 3,133 |
| 29-10-2020 | 2.58 | 2.60 | 2.56 | 2.58 | -0.04 | -1.53 | 801,900 | 2,055 |
| 28-10-2020 | 2.60 | 2.62 | 2.54 | 2.62 | 0.02 | 0.77 | 555,200 | 1,430 |
| 27-10-2020 | 2.60 | 2.60 | 2.58 | 2.60 | 0.00 | 0.00 | 75,400 | 195 |
| 26-10-2020 | 2.60 | 2.60 | 2.56 | 2.60 | 0.00 | 0.00 | 300,608 | 775 |
| 22-10-2020 | 2.64 | 2.64 | 2.56 | 2.60 | -0.04 | -1.52 | 226,300 | 585 |
| 21-10-2020 | 2.60 | 2.64 | 2.58 | 2.64 | 0.04 | 1.54 | 246,600 | 641 |
| 20-10-2020 | 2.56 | 2.60 | 2.54 | 2.60 | 0.06 | 2.36 | 1,040,600 | 2,658 |
| 19-10-2020 | 2.58 | 2.58 | 2.52 | 2.54 | -0.02 | -0.78 | 576,201 | 1,464 |
| 16-10-2020 | 2.62 | 2.64 | 2.54 | 2.56 | -0.06 | -2.29 | 1,086,650 | 2,807 |
| 15-10-2020 | 2.66 | 2.68 | 2.60 | 2.62 | -0.06 | -2.24 | 385,792 | 1,012 |
| 14-10-2020 | 2.64 | 2.68 | 2.62 | 2.68 | 0.00 | 0.00 | 170,700 | 453 |
| 12-10-2020 | 2.62 | 2.70 | 2.62 | 2.68 | 0.04 | 1.52 | 737,500 | 1,955 |
| 09-10-2020 | 2.68 | 2.68 | 2.66 | 2.68 | -0.02 | -0.74 | 113,100 | 302 |
| 08-10-2020 | 2.72 | 2.72 | 2.66 | 2.70 | -0.02 | -0.74 | 608,305 | 1,634 |
| 07-10-2020 | 2.72 | 2.72 | 2.66 | 2.72 | 0.00 | 0.00 | 542,800 | 1,459 |
| 06-10-2020 | 2.72 | 2.74 | 2.70 | 2.72 | 0.02 | 0.74 | 542,500 | 1,482 |
| 05-10-2020 | 2.66 | 2.70 | 2.66 | 2.70 | 0.02 | 0.75 | 423,200 | 1,137 |
| 02-10-2020 | 2.68 | 2.68 | 2.64 | 2.68 | 0.00 | 0.00 | 596,300 | 1,580 |
| 01-10-2020 | 2.64 | 2.70 | 2.64 | 2.68 | 0.04 | 1.52 | 485,300 | 1,295 |
| 30-09-2020 | 2.70 | 2.70 | 2.64 | 2.64 | -0.06 | -2.22 | 813,905 | 2,164 |
| 29-09-2020 | 2.76 | 2.76 | 2.66 | 2.70 | -0.04 | -1.46 | 1,238,607 | 3,325 |
| 28-09-2020 | 2.68 | 2.74 | 2.68 | 2.74 | 0.08 | 3.01 | 1,287,900 | 3,498 |
| 25-09-2020 | 2.66 | 2.68 | 2.64 | 2.66 | 0.02 | 0.76 | 512,151 | 1,361 |
| 24-09-2020 | 2.70 | 2.70 | 2.64 | 2.64 | -0.06 | -2.22 | 462,900 | 1,231 |
| 23-09-2020 | 2.66 | 2.70 | 2.64 | 2.70 | 0.04 | 1.50 | 1,017,200 | 2,716 |
| 22-09-2020 | 2.68 | 2.70 | 2.66 | 2.66 | -0.04 | -1.48 | 941,000 | 2,513 |
| 21-09-2020 | 2.70 | 2.72 | 2.68 | 2.70 | 0.00 | 0.00 | 1,187,000 | 3,195 |
| 18-09-2020 | 2.72 | 2.74 | 2.68 | 2.70 | -0.02 | -0.74 | 1,544,900 | 4,165 |
| 17-09-2020 | 2.72 | 2.74 | 2.68 | 2.72 | -0.04 | -1.45 | 1,021,500 | 2,764 |
| 16-09-2020 | 2.74 | 2.76 | 2.68 | 2.76 | 0.02 | 0.73 | 1,746,800 | 4,734 |
| 15-09-2020 | 2.70 | 2.76 | 2.68 | 2.74 | 0.04 | 1.48 | 2,273,804 | 6,137 |
| 14-09-2020 | 2.76 | 2.76 | 2.68 | 2.70 | -0.06 | -2.17 | 2,477,522 | 6,687 |
| 11-09-2020 | 2.78 | 2.84 | 2.74 | 2.76 | -0.02 | -0.72 | 1,195,401 | 3,312 |
| 10-09-2020 | 2.82 | 2.88 | 2.78 | 2.78 | -0.02 | -0.71 | 1,857,321 | 5,265 |
| 09-09-2020 | 2.78 | 2.80 | 2.74 | 2.80 | 0.00 | 0.00 | 719,201 | 1,989 |
| 08-09-2020 | 2.80 | 2.82 | 2.78 | 2.80 | -0.04 | -1.41 | 670,600 | 1,876 |
| 03-09-2020 | 2.88 | 2.88 | 2.78 | 2.84 | -0.04 | -1.39 | 1,812,700 | 5,113 |
| 02-09-2020 | 2.86 | 2.88 | 2.82 | 2.88 | 0.04 | 1.41 | 279,000 | 792 |
| 01-09-2020 | 2.86 | 2.92 | 2.82 | 2.84 | 0.02 | 0.71 | 4,830,709 | 13,885 |
| 31-08-2020 | 2.94 | 2.96 | 2.82 | 2.82 | -0.12 | -4.08 | 2,655,684 | 7,668 |
| 28-08-2020 | 2.88 | 2.98 | 2.84 | 2.94 | 0.04 | 1.38 | 3,933,145 | 11,529 |
| 27-08-2020 | 2.92 | 2.98 | 2.86 | 2.90 | 0.06 | 2.11 | 2,369,532 | 6,934 |
| 26-08-2020 | 2.82 | 2.86 | 2.80 | 2.84 | 0.04 | 1.43 | 150,100 | 425 |
| 25-08-2020 | 2.88 | 2.88 | 2.74 | 2.80 | -0.04 | -1.41 | 409,800 | 1,149 |
| 24-08-2020 | 2.80 | 2.84 | 2.74 | 2.84 | 0.06 | 2.16 | 536,700 | 1,499 |
| 21-08-2020 | 2.72 | 2.78 | 2.70 | 2.78 | 0.06 | 2.21 | 164,700 | 454 |
| 20-08-2020 | 2.70 | 2.72 | 2.66 | 2.72 | 0.00 | 0.00 | 494,520 | 1,334 |
| 19-08-2020 | 2.80 | 2.82 | 2.66 | 2.72 | -0.08 | -2.86 | 1,046,400 | 2,864 |
| 18-08-2020 | 2.88 | 2.90 | 2.74 | 2.80 | -0.08 | -2.78 | 2,259,331 | 6,323 |
| 17-08-2020 | 2.90 | 2.90 | 2.80 | 2.88 | 0.00 | 0.00 | 871,416 | 2,478 |
| 14-08-2020 | 2.90 | 2.90 | 2.86 | 2.88 | -0.06 | -2.04 | 325,023 | 936 |
| 13-08-2020 | 2.90 | 2.96 | 2.90 | 2.94 | 0.04 | 1.38 | 1,138,300 | 3,336 |
| 11-08-2020 | 2.88 | 2.96 | 2.86 | 2.90 | 0.02 | 0.69 | 1,420,816 | 4,132 |
| 10-08-2020 | 2.90 | 2.90 | 2.84 | 2.88 | -0.02 | -0.69 | 257,594 | 739 |
| 07-08-2020 | 2.92 | 2.94 | 2.86 | 2.90 | -0.04 | -1.36 | 463,104 | 1,339 |
| 06-08-2020 | 2.90 | 2.98 | 2.90 | 2.94 | 0.00 | 0.00 | 718,000 | 2,098 |
| 05-08-2020 | 2.94 | 2.94 | 2.90 | 2.94 | 0.00 | 0.00 | 249,800 | 731 |
| 04-08-2020 | 2.92 | 2.94 | 2.88 | 2.94 | 0.04 | 1.38 | 442,900 | 1,291 |
| 03-08-2020 | 2.88 | 2.90 | 2.84 | 2.90 | 0.04 | 1.40 | 342,800 | 982 |
| 31-07-2020 | 2.82 | 2.88 | 2.78 | 2.86 | 0.04 | 1.42 | 419,900 | 1,187 |
| 30-07-2020 | 2.94 | 2.96 | 2.76 | 2.82 | -0.16 | -5.37 | 3,644,000 | 10,333 |
| 29-07-2020 | 3.06 | 3.08 | 2.86 | 2.98 | -0.10 | -3.25 | 6,034,700 | 18,090 |
| 24-07-2020 | 3.08 | 3.10 | 3.06 | 3.08 | -0.02 | -0.65 | 522,728 | 1,606 |
| 23-07-2020 | 3.10 | 3.14 | 3.08 | 3.10 | 0.00 | 0.00 | 1,226,001 | 3,819 |
| 22-07-2020 | 3.20 | 3.24 | 3.06 | 3.10 | -0.08 | -2.52 | 3,978,832 | 12,468 |
| 21-07-2020 | 3.14 | 3.22 | 3.12 | 3.18 | 0.04 | 1.27 | 1,655,554 | 5,255 |
| 20-07-2020 | 3.18 | 3.26 | 3.10 | 3.14 | -0.04 | -1.26 | 3,143,886 | 10,020 |
| 17-07-2020 | 3.14 | 3.18 | 3.14 | 3.18 | 0.00 | 0.00 | 438,390 | 1,387 |
| 16-07-2020 | 3.22 | 3.22 | 3.14 | 3.18 | -0.02 | -0.62 | 625,700 | 1,984 |
| 15-07-2020 | 3.12 | 3.22 | 3.12 | 3.20 | 0.10 | 3.23 | 2,060,570 | 6,535 |
| 14-07-2020 | 3.14 | 3.18 | 3.04 | 3.10 | -0.08 | -2.52 | 2,717,798 | 8,436 |
แสดง ราคาหุ้น PRINC ย้อนหลัง บริษัท พริ้นซิเพิล แคปิตอล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
