-->

PRIN 2 ( 0.00 0.00% )

บริษัท ปริญสิริ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ PRIN “ ย้อนหลัง

แสดง ราคาหุ้น “ PRIN “ ย้อนหลัง
บริษัท ปริญสิริ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20191.591.591.591.59 0.00 0.00350,800558
09-09-20191.591.591.581.59 0.00 0.00850,4001,352
06-09-20191.581.591.571.59 -0.01 -0.6352,70083
05-09-20191.601.601.601.60 0.00 0.001000
04-09-20191.561.621.561.60 0.05 3.23331,400527
03-09-20191.561.561.551.55 -0.03 -1.9018,60029
02-09-20191.551.581.551.58 0.00 0.0036,00057
30-08-20191.551.581.551.58 0.02 1.28540,001838
29-08-20191.551.561.551.56 0.02 1.30528,100819
28-08-20191.541.541.541.54 0.00 0.002000
27-08-20191.541.541.541.54 0.01 0.6524,50038
26-08-20191.521.531.521.53 -0.02 -1.29837,7001,281
23-08-20191.551.551.551.55 0.01 0.6511,40118
22-08-20191.541.551.541.54 -0.01 -0.6568,200105
21-08-20191.541.551.541.55 0.00 0.0024,00037
20-08-20191.541.551.541.55 0.01 0.651,8003
19-08-20191.571.571.541.54 -0.04 -2.5325,70040
16-08-20191.531.581.531.58 0.04 2.60301,809471
15-08-20191.561.561.531.54 -0.02 -1.282,441,2003,756
14-08-20191.571.581.561.56 -0.02 -1.27884,5511,384
13-08-20191.581.581.571.58 0.00 0.00167,100264
09-08-20191.581.581.581.58 0.00 0.00150,300237
08-08-20191.581.581.581.58 -0.01 -0.63434,900687
07-08-20191.581.591.581.59 0.00 0.0021,10034
06-08-20191.581.591.571.59 0.01 0.63175,200277
05-08-20191.581.581.581.58 0.00 0.00101,000160
02-08-20191.591.591.581.58 -0.01 -0.63611,000966
01-08-20191.601.601.591.59 0.00 0.0050,30080
31-07-20191.601.601.591.59 -0.01 -0.62269,200429
30-07-20191.601.601.601.60 -0.01 -0.62118,150189
26-07-20191.621.621.601.61 0.01 0.6255,20088
25-07-20191.601.601.601.60 0.00 0.0028,80046
24-07-20191.601.601.601.60 0.01 0.6368,400109
23-07-20191.601.601.591.59 -0.01 -0.62137,001219
22-07-20191.601.601.591.60 0.00 0.00224,100359
19-07-20191.601.611.601.60 0.00 0.0050,90082
18-07-20191.611.611.601.60 0.00 0.00103,700166
17-07-20191.601.601.601.60 0.00 0.00120,000192
15-07-20191.601.601.601.60 0.00 0.00230,701369
12-07-20191.591.601.591.60 0.01 0.63208,300333
11-07-20191.601.601.591.59 -0.01 -0.62486,000776
10-07-20191.601.601.601.60 0.00 0.00290,400465
09-07-20191.601.611.601.60 0.01 0.63251,700403
08-07-20191.601.611.591.59 -0.01 -0.62353,100562
05-07-20191.601.611.601.60 0.00 0.0014,80024
04-07-20191.601.601.591.60 0.00 0.00425,100679
03-07-20191.601.621.601.60 0.00 0.0031,80051
02-07-20191.591.611.591.60 -0.02 -1.2310,70117
01-07-20191.631.631.601.62 -0.01 -0.61140,155224
28-06-20191.641.641.631.63 -0.01 -0.6113,40022
27-06-20191.591.641.591.64 0.05 3.14315,800510
26-06-20191.591.591.591.59 -0.01 -0.62154,539246
25-06-20191.591.611.591.60 0.00 0.0050,20080
24-06-20191.591.601.591.60 0.01 0.639,31615
21-06-20191.601.601.591.59 -0.02 -1.242,8154
20-06-20191.591.611.591.61 0.00 0.0019,20031
19-06-20191.611.611.601.61 0.00 0.0035,90058
18-06-20191.601.611.591.61 0.01 0.62995,1011,590
17-06-20191.591.601.591.60 0.01 0.6315,92225
14-06-20191.601.601.581.59 0.00 0.008,83014
13-06-20191.591.591.581.59 -0.01 -0.6238,40061
12-06-20191.591.601.591.60 0.01 0.63246,500394
11-06-20191.591.601.591.59 -0.01 -0.6259,20094
10-06-20191.601.601.561.60 -0.01 -0.623,669,7005,799
07-06-20191.601.611.601.61 0.01 0.6230,10048
06-06-20191.601.601.601.60 -0.01 -0.621000
05-06-20191.591.611.591.61 0.01 0.62162,800262
04-06-20191.591.601.591.60 0.00 0.0072,000115
31-05-20191.601.601.601.60 0.00 0.002,1003
30-05-20191.631.631.581.60 -0.03 -1.844,669,2007,468
29-05-20191.621.681.621.63 0.01 0.62581,200967
28-05-20191.621.631.611.62 0.00 0.00309,680501
27-05-20191.601.651.601.62 0.01 0.6271,100116
24-05-20191.591.631.591.61 0.01 0.62525,900855
23-05-20191.591.601.591.60 -0.01 -0.62422,000671
22-05-20191.591.611.591.61 0.02 1.26227,600362
21-05-20191.601.601.591.59 0.00 0.002,421,4003,850
17-05-20191.621.621.591.59 -0.04 -2.45132,700212
16-05-20191.611.631.591.63 0.01 0.6294,900152
15-05-20191.621.621.611.62 0.00 0.0026,20042
14-05-20191.621.641.621.62 -0.01 -0.61317,800518
13-05-20191.611.631.611.63 0.03 1.88284,200463
10-05-20191.601.611.591.60 0.00 0.00165,600265
09-05-20191.621.621.601.60 -0.02 -1.23183,900294
08-05-20191.631.631.611.62 -0.01 -0.611,046,5001,695
07-05-20191.631.631.631.63 0.00 0.00188,760308
06-05-20191.641.651.631.63 0.00 0.00231,100381
03-05-20191.641.651.631.63 0.00 0.00231,100381
02-05-20191.631.631.621.63 0.00 0.0089,200145
30-04-20191.641.641.631.63 0.00 0.001,508,6012,459
29-04-20191.621.641.621.63 -0.01 -0.6155,32190
26-04-20191.641.641.631.64 0.00 0.0013,40022
25-04-20191.641.641.641.64 0.01 0.61174,100286
24-04-20191.631.631.631.63 0.00 0.00160,800262
23-04-20191.641.651.621.63 0.00 0.003,982,3006,495
22-04-20191.641.671.631.63 0.00 0.00545,700899
19-04-20191.661.661.621.63 -0.01 -0.61896,9001,462
18-04-20191.651.651.641.64 -0.02 -1.20693,2001,138
17-04-20191.621.671.621.66 0.04 2.471,810,2012,979
12-04-20191.611.621.601.62 0.02 1.25472,200761
11-04-20191.611.611.601.60 -0.01 -0.62153,900246
10-04-20191.601.611.601.61 0.01 0.6219,10031
09-04-20191.591.611.591.60 0.00 0.00260,000415
05-04-20191.611.621.591.60 -0.02 -1.2367,421107
04-04-20191.611.621.611.62 0.00 0.001,022,9001,651
03-04-20191.601.621.591.62 0.02 1.25330,400529
02-04-20191.601.601.591.60 -0.01 -0.62154,000245
01-04-20191.591.631.591.61 0.01 0.6222,30736
29-03-20191.601.601.601.60 0.00 0.00100,000160
28-03-20191.601.601.601.60 -0.03 -1.84385,300616
27-03-20191.631.631.601.63 0.01 0.6261,70099
26-03-20191.611.621.611.62 0.02 1.25123,020199
25-03-20191.611.611.591.60 0.00 0.00102,400164
22-03-20191.601.601.601.60 0.00 0.008001
21-03-20191.601.601.591.60 0.00 0.002,9005
20-03-20191.591.601.591.60 0.00 0.00402,300640
19-03-20191.601.601.601.60 0.00 0.00480,004768
18-03-20191.601.601.601.60 0.00 0.00205,400329
15-03-20191.601.601.601.60 0.00 0.0044,60071
14-03-20191.621.621.601.60 -0.02 -1.23185,400297
13-03-20191.601.621.601.62 0.01 0.623,105,2004,969
12-03-20191.611.611.601.61 0.01 0.62273,800438
11-03-20191.601.611.601.60 -0.01 -0.621,579,1202,527
08-03-20191.611.611.601.61 0.00 0.00354,400570
07-03-20191.601.611.601.61 0.01 0.62120,000193
06-03-20191.621.621.601.60 -0.01 -0.62378,001608
05-03-20191.601.611.601.61 0.00 0.00358,500574
04-03-20191.611.611.601.61 -0.01 -0.62487,500781
01-03-20191.621.621.611.62 0.01 0.62333,200538
28-02-20191.621.631.611.61 -0.01 -0.62365,800591
27-02-20191.631.631.621.62 -0.02 -1.222,417,6003,917
26-02-20191.621.651.621.64 0.00 0.004,0007
25-02-20191.651.651.621.64 0.00 0.0059,84097
22-02-20191.631.641.621.64 0.00 0.00532,221863
21-02-20191.661.661.631.64 0.00 0.0033,20054
20-02-20191.621.651.621.64 0.02 1.2369,400113
18-02-20191.651.671.621.62 -0.03 -1.821,578,8432,604
15-02-20191.641.651.641.65 0.02 1.23412,500677
14-02-20191.631.641.631.63 0.01 0.62110,200180
13-02-20191.631.631.621.62 -0.01 -0.61339,600553
12-02-20191.621.651.621.63 0.01 0.62468,200766
11-02-20191.621.621.611.62 0.02 1.25347,400563
08-02-20191.591.611.581.60 -0.01 -0.62498,900795
07-02-20191.611.611.591.61 0.00 0.00217,758348
06-02-20191.601.611.591.61 0.00 0.00700,2001,114
05-02-20191.601.641.601.61 0.01 0.621,202,2001,944
04-02-20191.641.641.601.60 0.01 0.63245,900401
01-02-20191.591.591.581.59 0.00 0.00147,500234
31-01-20191.591.601.591.59 0.00 0.0050,90081
30-01-20191.591.601.591.59 0.00 0.0021,70235
29-01-20191.591.601.591.59 0.00 0.0039,20062
28-01-20191.591.601.591.59 -0.01 -0.62170,600272
25-01-20191.581.601.581.60 0.02 1.27143,200227
24-01-20191.571.581.561.58 0.00 0.00501,100786
23-01-20191.581.581.561.58 0.01 0.64638,700999
22-01-20191.591.601.571.57 -0.01 -0.63317,700501
21-01-20191.601.601.581.58 -0.02 -1.25103,101164
18-01-20191.591.591.591.59 0.00 0.001000
17-01-20191.591.591.591.59 0.00 0.00130,200207
16-01-20190.000.000.000.00 0.00 0.0010
15-01-20191.581.591.581.59 0.00 0.00149,100237
14-01-20191.591.591.591.59 0.00 0.0020,00032
11-01-20191.591.591.571.59 0.01 0.63100,700159
10-01-20191.571.591.571.58 0.00 0.00520,800823
09-01-20190.000.000.000.00 0.00 0.0000
08-01-20191.581.581.581.58 0.01 0.64295,250467
07-01-20191.581.581.571.57 -0.01 -0.63430,500676
04-01-20191.581.581.571.58 0.00 0.00567,200896
03-01-20191.581.591.581.58 0.00 0.00618,100977
02-01-20191.591.591.581.58 0.01 0.64320,300507
28-12-20181.561.581.561.57 0.01 0.641,146,5051,802
27-12-20181.561.591.561.56 -0.03 -1.892,205,5003,456
26-12-20181.561.591.561.59 0.01 0.63841,3001,329
25-12-20181.581.581.561.58 -0.02 -1.251,375,8002,159
24-12-20181.601.601.601.60 0.02 1.272000
21-12-20181.591.591.581.58 -0.02 -1.25305,300485
20-12-20181.591.601.591.60 0.00 0.00131,400210
19-12-20181.591.601.591.60 0.01 0.63203,150323
18-12-20181.611.611.581.59 -0.01 -0.62105,700168
17-12-20181.591.601.591.60 0.00 0.00100,600161
14-12-20181.591.601.591.60 0.01 0.63764,9001,216

แสดง ราคาหุ้น “ PRIN “ ย้อนหลัง บริษัท ปริญสิริ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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