PRIN 2 ( -0.01 -0.66% )

บริษัท ปริญสิริ จำกัด (มหาชน)
Status : อัพเดท 21 กุมภาพันธ์ 2563

ราคาหุ้น “ PRIN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-02-20201.511.531.501.50 -0.01 -0.663,958,3026,011
20-02-20201.481.511.481.51 0.00 0.003,329,1015,007
19-02-20201.511.511.501.51 0.01 0.673,687,1005,565
18-02-20201.501.511.481.50 0.00 0.0011,929,00017,892
17-02-20201.501.501.501.50 -0.01 -0.661,303,8001,956
14-02-20200.000.000.000.00 0.00 0.0000
13-02-20201.501.511.501.51 0.01 0.6753,50081
12-02-20201.501.501.501.50 0.02 1.35397,200596
11-02-20201.481.481.481.48 0.00 0.00130,000192
07-02-20201.481.481.481.48 0.02 1.375,0007
06-02-20201.461.461.461.46 -0.03 -2.0110,00015
05-02-20201.481.491.481.49 0.00 0.00230,000342
04-02-20201.481.491.481.49 0.01 0.68326,900484
03-02-20201.481.481.451.48 0.00 0.00620,400903
31-01-20201.481.481.481.48 0.00 0.00106,700158
30-01-20201.481.481.481.48 0.00 0.0025,00037
29-01-20201.461.481.461.48 0.01 0.68776,6001,143
28-01-20201.461.491.431.47 0.01 0.682,818,6004,061
27-01-20201.461.471.441.46 -0.02 -1.353,811,0005,541
24-01-20201.471.481.471.48 0.00 0.001,063,7001,573
23-01-20201.471.481.451.48 0.01 0.681,111,1011,621
22-01-20201.461.471.451.47 0.01 0.68303,900443
21-01-20201.481.481.451.46 -0.01 -0.68459,700671
20-01-20201.471.471.461.47 0.00 0.005,7008
17-01-20201.481.481.461.47 0.00 0.00277,100406
16-01-20201.471.481.471.47 0.00 0.00216,200318
15-01-20201.501.501.461.47 -0.02 -1.34726,7001,069
14-01-20201.491.491.491.49 0.00 0.009,00013
13-01-20201.471.491.471.49 0.00 0.0061,20090
10-01-20201.491.491.481.49 0.00 0.0021,60032
09-01-20201.491.501.461.49 0.00 0.00874,5001,293
08-01-20201.501.501.451.49 -0.03 -1.971,018,3001,499
07-01-20201.521.521.521.52 0.00 0.0050,00076
06-01-20201.541.541.471.52 0.01 0.66180,100270
03-01-20201.511.511.501.51 0.00 0.00155,000233
02-01-20201.501.511.491.51 -0.01 -0.6693,601140
30-12-20191.501.521.501.52 0.02 1.33202,300307
27-12-20191.501.501.501.50 -0.01 -0.6625,00038
26-12-20191.491.511.491.51 -0.01 -0.669,10014
25-12-20191.521.521.521.52 0.03 2.011000
24-12-20191.491.491.491.49 0.01 0.68240,300358
23-12-20191.491.491.481.48 -0.02 -1.3320,00030
20-12-20191.501.501.491.50 0.00 0.00602,000898
19-12-20191.491.501.491.50 0.00 0.0052,00077
18-12-20191.491.501.491.50 0.00 0.0022,30033
17-12-20191.491.501.491.50 -0.01 -0.664,5007
16-12-20191.511.511.511.51 -0.01 -0.661,0002
13-12-20190.000.000.000.00 0.00 0.0000
12-12-20190.000.000.000.00 0.00 0.0000
11-12-20191.491.521.491.52 0.02 1.3359,80089
10-12-20191.491.501.491.50 0.00 0.00121,600181
09-12-20191.491.501.491.50 0.00 0.00121,600181
06-12-20191.491.501.491.50 0.00 0.0015,00022
05-12-20191.501.501.501.50 0.00 0.0050,00075
04-12-20191.501.501.501.50 0.00 0.0050,00075
03-12-20191.501.501.501.50 0.00 0.003,710,5005,566
02-12-20191.501.501.481.50 0.00 0.00898,7001,343
29-11-20191.491.501.491.50 0.00 0.0057,90087
28-11-20191.501.501.501.50 0.00 0.00361,000542
27-11-20191.501.511.501.50 0.01 0.671,023,8001,536
26-11-20191.501.501.491.49 -0.02 -1.32937,8001,407
25-11-20191.511.511.511.51 0.01 0.6750,00076
22-11-20191.501.501.491.50 -0.01 -0.66102,500153
21-11-20190.000.000.000.00 0.00 0.0000
20-11-20191.521.521.511.51 0.01 0.678101
19-11-20191.501.501.491.50 0.00 0.00276,300412
18-11-20191.491.511.481.50 0.01 0.6773,400109
15-11-20191.491.501.491.49 -0.01 -0.671,353,8012,017
14-11-20191.511.511.501.50 -0.03 -1.96104,947157
13-11-20191.521.541.501.53 0.01 0.662,778,9004,239
12-11-20191.511.521.491.52 0.00 0.0052,70080
11-11-20191.521.521.521.52 0.01 0.6649,60075
08-11-20191.511.531.511.51 -0.01 -0.6670,900108
07-11-20191.521.521.521.52 -0.01 -0.6550,00076
06-11-20191.511.531.501.53 0.00 0.00116,700177
05-11-20191.491.531.491.53 0.00 0.00760,3001,143
04-11-20191.521.531.501.53 0.02 1.321,202,7001,822
01-11-20191.511.511.471.51 -0.02 -1.311,132,6001,700
31-10-20191.531.531.511.53 0.00 0.00141,750216
30-10-20191.491.531.491.53 -0.01 -0.65122,200183
29-10-20191.501.541.501.54 -0.02 -1.28129,800196
28-10-20191.521.561.511.56 0.00 0.00531,500812
25-10-20191.551.561.541.56 0.00 0.003,881,9006,017
24-10-20191.541.571.541.56 0.01 0.6566,000103
23-10-20191.541.551.541.55 0.01 0.652,836,5004,368
22-10-20191.541.551.541.55 0.01 0.652,836,5004,368
21-10-20191.541.551.541.54 -0.01 -0.65375,100578
18-10-20191.541.551.541.55 0.01 0.65518,500799
17-10-20191.541.561.541.54 -0.01 -0.65590,900910
16-10-20191.551.551.551.55 0.01 0.652,2003
15-10-20191.561.571.541.54 -0.02 -1.28301,700472
11-10-20191.561.561.561.56 0.00 0.00711,9001,111
10-10-20191.551.561.551.56 -0.01 -0.6410,80017
09-10-20191.541.571.541.57 0.02 1.29142,500221
08-10-20190.000.000.000.00 0.00 0.0000
07-10-20191.551.551.551.55 0.00 0.00150,300233
04-10-20191.531.551.531.55 0.01 0.6593,300144
03-10-20191.541.541.541.54 0.00 0.00106,300164
02-10-20191.531.541.531.54 0.00 0.004,9008
01-10-20191.541.541.541.54 0.00 0.00717,1001,104
30-09-20191.541.541.531.54 0.00 0.001,916,4002,951
27-09-20191.561.561.541.54 -0.02 -1.281,145,6001,767
26-09-20191.561.571.561.56 -0.01 -0.644,9008
25-09-20191.561.571.561.57 0.00 0.00124,100194
24-09-20191.571.571.571.57 -0.01 -0.63120,513189
23-09-20191.581.581.581.58 0.00 0.0092,200146
20-09-20191.581.581.571.58 0.00 0.0074,600117
19-09-20191.581.581.581.58 -0.01 -0.6350,00079
18-09-20191.571.591.571.59 0.00 0.00338,200536
17-09-20191.581.591.581.59 0.00 0.00397,000631
16-09-20191.571.591.571.59 0.01 0.63461,600731
13-09-20191.571.581.571.58 -0.02 -1.25505,501799
12-09-20191.581.601.571.60 0.00 0.00165,800264
11-09-20191.581.601.571.60 0.01 0.6383,200132
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

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

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