-->

PRINC 4 ( -0.02 -0.45% )

บริษัท พริ้นซิเพิล แคปิตอล จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ PRINC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20194.404.404.364.40 -0.02 -0.45119,514524
09-09-20194.424.424.344.42 0.00 0.00147,944649
06-09-20194.424.424.364.42 0.00 0.00262,8361,156
05-09-20194.444.444.384.42 -0.04 -0.90668,2282,946
04-09-20194.464.464.384.46 0.04 0.90232,8811,031
03-09-20194.404.464.384.42 0.02 0.4569,538306
02-09-20194.424.424.344.40 -0.02 -0.45123,637541
30-08-20194.404.424.364.42 0.02 0.45141,266620
29-08-20194.364.404.344.40 0.02 0.46168,488738
28-08-20194.384.404.344.38 0.00 0.0096,560422
27-08-20194.384.404.344.38 0.00 0.0051,100223
26-08-20194.364.424.344.38 -0.02 -0.4536,010157
23-08-20194.304.404.264.40 0.04 0.92126,507548
22-08-20194.284.364.244.36 0.02 0.4684,300361
21-08-20194.304.364.244.34 0.04 0.93197,772851
20-08-20194.424.424.224.30 0.04 0.9419,70284
19-08-20194.304.304.264.26 -0.02 -0.47126,300541
16-08-20194.204.284.184.28 0.12 2.88497,4922,107
15-08-20194.244.244.164.16 -0.10 -2.35656,1302,761
14-08-20194.344.344.204.26 -0.10 -2.29451,9941,925
13-08-20194.344.384.304.36 0.02 0.46476,3112,071
09-08-20194.344.364.304.34 0.00 0.00201,318871
08-08-20194.304.344.244.34 0.04 0.93172,188738
07-08-20194.264.304.224.30 0.04 0.94273,2611,162
06-08-20194.224.264.184.26 0.02 0.47212,728897
05-08-20194.264.264.204.24 0.00 0.00124,400525
02-08-20194.204.244.184.24 0.00 0.00155,200654
01-08-20194.244.284.224.24 0.00 0.00391,7001,664
31-07-20194.184.244.184.24 0.04 0.95163,201688
30-07-20194.224.244.204.20 -0.02 -0.47303,2001,278
26-07-20194.224.264.204.22 0.00 0.00341,5111,439
25-07-20194.284.304.224.22 -0.06 -1.40465,4011,976
24-07-20194.284.284.184.28 0.02 0.47411,1391,738
23-07-20194.304.304.224.26 -0.04 -0.93430,6651,830
22-07-20194.304.304.244.30 0.00 0.00199,059851
19-07-20194.284.304.204.30 0.04 0.94419,2001,782
18-07-20194.284.304.224.26 -0.02 -0.47590,1362,511
17-07-20194.304.324.244.28 -0.02 -0.47344,8001,476
15-07-20194.304.324.244.30 0.02 0.47203,116864
12-07-20194.324.324.224.28 -0.04 -0.93678,4002,896
11-07-20194.304.344.264.32 0.04 0.93594,5012,558
10-07-20194.304.324.224.28 0.04 0.94334,5011,426
09-07-20194.204.344.144.24 0.00 0.001,414,5015,961
08-07-20194.384.384.104.24 -0.14 -3.20743,9893,146
05-07-20194.404.424.324.38 -0.02 -0.45445,8361,943
04-07-20194.424.444.344.40 0.02 0.46357,2001,566
03-07-20194.424.424.344.38 0.00 0.00285,7051,252
02-07-20194.424.424.344.38 0.02 0.46212,400930
01-07-20194.404.404.284.36 -0.04 -0.91560,7002,423
28-06-20194.364.404.344.40 0.02 0.46227,600997
27-06-20194.384.424.344.38 0.00 0.001,034,8094,532
26-06-20194.404.404.264.38 -0.02 -0.45359,2001,555
25-06-20194.364.404.264.40 0.06 1.38419,7591,830
24-06-20194.304.344.264.34 0.04 0.93305,2561,314
21-06-20194.344.364.304.30 -0.06 -1.38586,5082,531
20-06-20194.344.364.284.36 0.02 0.46163,734709
19-06-20194.344.384.264.34 0.02 0.46221,940962
18-06-20194.304.324.224.32 0.02 0.47235,9021,009
17-06-20194.384.384.264.30 -0.02 -0.46248,3961,071
14-06-20194.404.404.204.32 -0.08 -1.82682,7002,949
13-06-20194.424.424.384.40 -0.06 -1.35231,1171,017
12-06-20194.504.504.404.46 -0.04 -0.89383,7001,705
11-06-20194.604.604.444.50 -0.10 -2.17847,0773,814
10-06-20194.584.624.564.60 0.02 0.44279,0001,278
07-06-20194.484.584.484.58 0.10 2.23497,3422,250
06-06-20194.444.484.424.48 0.04 0.90248,5001,105
05-06-20194.384.444.384.44 0.06 1.37527,2242,325
04-06-20194.344.384.324.38 0.06 1.39137,442598
31-05-20194.364.384.284.32 -0.02 -0.46441,0001,909
30-05-20194.244.344.244.34 0.10 2.36435,5791,862
29-05-20194.104.304.104.24 0.12 2.91822,1763,466
28-05-20194.144.163.604.12 -0.02 -0.486,557,96826,768
27-05-20194.224.284.024.14 -0.06 -1.431,006,4504,175
24-05-20194.224.264.184.20 0.00 0.00742,3103,123
23-05-20194.324.324.204.20 -0.12 -2.78688,6002,924
22-05-20194.284.404.264.32 0.02 0.47838,4813,609
21-05-20194.344.344.244.30 -0.04 -0.92794,1073,403
17-05-20194.264.344.224.34 0.10 2.36695,5912,974
16-05-20194.304.344.144.24 -0.08 -1.85640,2442,738
15-05-20194.364.464.304.32 -0.04 -0.921,245,1655,435
14-05-20194.524.604.364.36 -0.20 -4.391,336,3005,904
13-05-20194.544.724.484.56 -0.04 -0.87381,1691,732
10-05-20194.604.604.544.60 0.02 0.44491,1002,247
09-05-20194.584.604.524.58 0.02 0.441,457,8006,680
08-05-20194.624.664.484.56 -0.14 -2.98940,5004,282
07-05-20194.644.704.564.70 0.06 1.291,080,5734,989
06-05-20194.844.864.644.64 -0.22 -4.531,844,5138,812
03-05-20194.844.864.644.64 -0.22 -4.531,844,5138,812
02-05-20194.884.904.824.86 -0.04 -0.821,057,6585,123
30-04-20194.824.924.824.90 0.00 0.00480,7332,344
29-04-20194.924.944.844.90 0.00 0.00178,229873
26-04-20194.904.904.864.90 0.00 0.00141,265691
25-04-20194.944.944.864.90 -0.06 -1.21723,9003,543
24-04-20194.944.984.904.96 0.02 0.40362,9001,794
23-04-20194.944.944.864.94 0.00 0.00441,6012,170
22-04-20194.904.944.884.94 0.00 0.00490,8332,413
19-04-20194.924.944.884.94 0.02 0.41453,9002,229
18-04-20194.984.984.884.92 -0.04 -0.81678,0663,328
17-04-20194.944.964.924.96 0.02 0.40355,5201,759
12-04-20194.924.944.864.94 0.02 0.41498,3462,444
11-04-20194.844.924.824.92 0.08 1.65680,9003,315
10-04-20194.824.844.784.84 0.02 0.41620,2542,985
09-04-20194.804.824.784.82 0.02 0.42388,8471,870
05-04-20194.784.824.744.80 0.02 0.421,112,5005,318
04-04-20194.764.784.744.78 0.00 0.00216,6861,032
03-04-20194.784.784.704.78 0.00 0.00212,4981,007
02-04-20194.804.824.744.78 -0.02 -0.42239,7721,147
01-04-20194.784.844.764.80 0.02 0.42184,123883
29-03-20194.784.784.764.78 0.00 0.00170,100813
28-03-20194.764.784.744.78 0.02 0.42164,700783
27-03-20194.804.804.744.76 -0.02 -0.42759,7093,634
26-03-20194.744.784.744.78 0.04 0.84375,7001,786
25-03-20194.764.764.704.74 -0.08 -1.66793,8733,763
22-03-20194.804.824.744.82 0.02 0.421,316,5316,301
21-03-20194.844.844.784.80 -0.06 -1.23209,5411,008
20-03-20194.844.864.784.86 0.02 0.41347,8391,673
19-03-20194.844.844.804.84 -0.02 -0.41274,1841,324
18-03-20194.884.884.804.86 0.00 0.00211,2001,026
15-03-20194.824.864.784.86 0.04 0.83304,0001,468
14-03-20194.764.824.744.82 0.02 0.4278,900378
13-03-20194.724.804.724.80 0.02 0.42146,300696
12-03-20194.804.804.744.78 -0.02 -0.4293,100446
11-03-20194.824.864.744.80 -0.02 -0.41282,9671,361
08-03-20194.824.824.804.82 0.00 0.00220,1001,059
07-03-20194.844.864.804.82 -0.04 -0.82309,5001,498
06-03-20194.804.864.804.86 0.08 1.67770,8003,724
05-03-20194.784.784.744.78 0.00 0.00351,7801,676
04-03-20194.804.804.744.78 -0.02 -0.42451,8432,157
01-03-20194.844.844.684.80 -0.04 -0.83698,1003,336
28-02-20194.864.884.744.84 -0.02 -0.41535,2002,592
27-02-20194.904.904.824.86 -0.04 -0.821,667,4598,107
26-02-20194.864.924.844.90 0.02 0.41502,7002,451
25-02-20194.824.904.824.88 0.04 0.831,300,7006,347
22-02-20194.784.844.784.84 0.06 1.26791,0183,800
21-02-20194.744.804.724.78 0.04 0.84938,5244,470
20-02-20194.644.864.644.74 0.10 2.161,461,9006,953
18-02-20194.704.704.604.64 0.02 0.43451,6002,088
15-02-20194.704.724.604.62 -0.08 -1.701,308,7006,098
14-02-20194.684.704.644.70 0.04 0.86971,4004,541
13-02-20194.564.664.564.66 0.14 3.101,383,9006,402
12-02-20194.484.564.484.52 0.04 0.891,033,3004,671
11-02-20194.424.484.424.48 0.08 1.821,103,3004,928
08-02-20194.544.544.404.40 -0.12 -2.65280,7001,249
07-02-20194.504.584.484.52 0.02 0.44958,7044,344
06-02-20194.464.504.444.50 0.06 1.35592,6002,650
05-02-20194.464.484.424.44 -0.02 -0.45180,500803
04-02-20194.404.464.404.46 0.06 1.361,147,1005,096
01-02-20194.464.464.384.40 -0.04 -0.90377,8001,661
31-01-20194.404.444.404.44 0.04 0.91370,6001,637
30-01-20194.384.424.364.40 0.02 0.46727,2003,189
29-01-20194.404.524.324.38 0.00 0.004,603,70020,445
28-01-20194.444.504.364.38 -0.06 -1.35930,5004,093
25-01-20194.424.444.364.44 0.04 0.9123,538,100108,032
24-01-20194.344.464.344.40 0.02 0.46622,4002,726
23-01-20194.444.524.304.38 0.04 0.92900,3003,895
22-01-20194.284.444.284.34 -0.06 -1.36157,003681
21-01-20194.584.584.404.40 -0.18 -3.93288,5001,285
18-01-20194.524.544.484.54 -0.02 -0.4444,600201
17-01-20194.524.584.524.56 0.02 0.44330,2001,507
16-01-20194.544.564.484.54 -0.02 -0.44506,2002,292
15-01-20194.564.584.504.56 0.00 0.00204,800929
14-01-20194.584.604.424.56 -0.02 -0.44302,8491,372
11-01-20194.564.644.564.58 0.02 0.44170,800784
10-01-20194.604.684.564.56 0.00 0.00198,300919
09-01-20194.704.704.704.70 0.02 0.4358,800276
08-01-20194.724.724.644.68 -0.04 -0.85456,6002,136
07-01-20194.704.724.684.72 0.02 0.43312,5001,473
04-01-20194.684.704.684.70 0.00 0.0087,802412
03-01-20194.704.704.684.70 0.00 0.0083,700393
02-01-20194.644.704.644.70 0.00 0.0048,704228
28-12-20184.564.704.564.70 0.04 0.86439,0042,039
27-12-20184.664.704.544.66 -0.02 -0.43626,7732,909
26-12-20184.684.684.604.68 -0.02 -0.43266,7151,240
25-12-20184.644.704.604.70 0.00 0.00127,978596
24-12-20184.784.784.644.70 0.00 0.00302,6391,423
21-12-20184.644.704.584.70 0.00 0.00241,8501,134
20-12-20184.664.704.584.70 0.00 0.00101,702474
19-12-20184.564.704.564.70 0.14 3.071,360,6016,223
18-12-20184.664.684.564.56 -0.16 -3.39239,6001,107
17-12-20184.744.744.624.72 -0.02 -0.42570,9252,676
14-12-20184.704.784.704.74 0.04 0.85499,1992,362

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

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