PRINC 4 ( -0.10 -2.27% )

บริษัท พริ้นซิเพิล แคปิตอล จำกัด (มหาชน)
Status : อัพเดท 17 กุมภาพันธ์ 2563

ราคาหุ้น “ PRINC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-02-20204.364.364.224.30 -0.10 -2.27388,6001,666
14-02-20204.344.504.344.40 0.00 0.0079,624347
13-02-20204.384.464.384.40 -0.06 -1.3533,894149
12-02-20204.424.504.384.46 0.04 0.90164,000724
11-02-20204.504.504.424.42 -0.08 -1.78235,2031,047
07-02-20204.464.564.424.50 0.02 0.45178,500794
06-02-20204.464.504.464.48 -0.04 -0.88152,800683
05-02-20204.664.664.464.52 -0.04 -0.88558,4342,521
04-02-20204.504.624.504.56 0.06 1.331,002,6824,569
03-02-20204.584.584.444.50 -0.10 -2.171,016,8004,581
31-01-20204.644.724.584.60 -0.02 -0.43281,2011,296
30-01-20204.644.644.584.62 0.02 0.43174,300802
29-01-20204.584.604.564.60 0.02 0.44295,3001,355
28-01-20204.604.624.544.58 -0.02 -0.43295,4001,351
27-01-20204.604.604.524.60 -0.02 -0.43336,0001,537
24-01-20204.604.624.584.62 0.02 0.4351,200236
23-01-20204.584.604.584.60 0.02 0.4493,301428
22-01-20204.644.644.524.58 0.00 0.00294,9001,345
21-01-20204.604.644.584.58 -0.02 -0.43152,300699
20-01-20204.684.684.604.60 -0.02 -0.4384,360389
17-01-20204.584.624.544.62 0.04 0.87405,7001,855
16-01-20204.564.584.504.58 0.08 1.78224,2591,022
15-01-20204.484.544.484.50 0.02 0.4550,633227
14-01-20204.604.604.484.48 -0.12 -2.611,105,6004,994
13-01-20204.684.684.544.60 -0.02 -0.43851,4203,899
10-01-20204.604.644.544.62 0.02 0.43614,2002,819
09-01-20204.684.684.564.60 -0.06 -1.29301,8001,385
08-01-20204.664.664.444.66 0.08 1.75266,3001,191
07-01-20204.564.584.524.58 0.08 1.78773,4043,517
06-01-20204.564.664.424.50 -0.06 -1.32312,0201,399
03-01-20204.844.864.564.56 -0.30 -6.17719,5303,372
02-01-20204.884.904.824.86 -0.02 -0.411,230,9035,971
30-12-20194.824.884.784.88 0.06 1.24941,9064,548
27-12-20194.844.884.764.82 -0.02 -0.411,917,0169,227
26-12-20194.784.844.764.84 0.08 1.681,083,5495,200
25-12-20194.724.784.704.76 0.04 0.85440,0142,086
24-12-20194.704.724.684.72 0.02 0.43384,5271,807
23-12-20194.664.704.644.70 0.04 0.86366,9121,712
20-12-20194.604.664.584.66 0.08 1.75536,2002,482
19-12-20194.544.584.524.58 0.04 0.88159,547727
18-12-20194.524.544.504.54 0.02 0.44243,1461,099
17-12-20194.524.524.484.52 0.00 0.00163,109735
16-12-20194.524.524.484.52 0.00 0.00158,044711
13-12-20194.504.524.444.52 0.02 0.44481,4942,162
12-12-20194.504.504.424.50 0.00 0.00631,0502,817
11-12-20194.524.524.444.50 0.02 0.45338,3061,516
10-12-20194.544.544.424.48 -0.04 -0.88567,9152,539
09-12-20194.544.544.424.48 -0.04 -0.88567,9152,539
06-12-20194.504.524.444.52 0.02 0.44546,8142,450
05-12-20194.544.544.444.50 -0.02 -0.44737,8563,308
04-12-20194.544.544.444.50 -0.02 -0.44737,8563,308
03-12-20194.464.524.464.52 0.06 1.35238,6661,075
02-12-20194.524.524.464.46 -0.06 -1.33554,0202,488
29-11-20194.504.524.364.52 0.00 0.00415,9111,853
28-11-20194.524.544.524.52 -0.02 -0.44790,3013,572
27-11-20194.484.544.464.54 0.08 1.791,274,1225,740
26-11-20194.364.464.364.46 0.10 2.291,043,3134,616
25-11-20194.324.364.324.36 0.04 0.93188,741822
22-11-20194.304.324.284.32 0.00 0.00250,2001,074
21-11-20194.284.344.284.32 0.02 0.47619,8002,670
20-11-20194.204.304.204.30 0.10 2.381,469,2006,259
19-11-20194.144.204.144.20 0.06 1.45153,900641
18-11-20194.144.164.104.14 -0.06 -1.43297,4001,228
15-11-20194.524.604.104.20 0.12 2.94189,841828
14-11-20194.024.103.944.08 0.08 2.001,433,4005,748
13-11-20194.044.063.984.00 -0.06 -1.48440,7911,767
12-11-20194.084.104.044.06 -0.04 -0.98347,0001,410
11-11-20194.104.104.044.10 0.00 0.00314,8981,281
08-11-20194.104.124.084.10 0.00 0.00340,0001,392
07-11-20194.084.124.064.10 0.00 0.00200,561820
06-11-20194.104.104.064.10 0.00 0.00368,9201,508
05-11-20194.144.144.084.10 -0.04 -0.97301,8531,239
04-11-20194.144.164.124.14 -0.02 -0.48164,553680
01-11-20194.124.164.124.16 0.02 0.486,50027
31-10-20194.124.144.104.14 -0.02 -0.48266,4001,097
30-10-20194.124.164.104.16 0.00 0.00112,569466
29-10-20194.104.164.104.16 0.06 1.46184,781762
28-10-20194.084.104.084.10 0.00 0.0071,802294
25-10-20194.144.164.084.10 -0.06 -1.44207,303852
24-10-20194.164.164.124.16 0.00 0.0024,098100
23-10-20194.124.164.064.16 0.02 0.48358,8651,470
22-10-20194.124.164.064.16 0.02 0.48358,8651,470
21-10-20194.124.144.104.14 0.00 0.0082,200340
18-10-20194.164.164.124.14 -0.04 -0.96107,800447
17-10-20194.204.204.144.18 0.00 0.00121,464507
16-10-20194.284.284.164.18 -0.10 -2.34458,9401,922
15-10-20194.264.304.264.28 0.02 0.4735,940154
11-10-20194.304.304.224.26 -0.06 -1.39452,4361,923
10-10-20194.324.324.264.32 0.00 0.00329,2961,413
09-10-20194.364.364.264.32 -0.02 -0.46189,100812
08-10-20194.344.344.304.34 0.00 0.0050,277218
07-10-20194.364.364.284.34 -0.02 -0.46595,5962,566
04-10-20194.384.384.304.36 -0.02 -0.46245,5301,065
03-10-20194.344.384.304.38 0.02 0.46205,918893
02-10-20194.364.364.324.36 0.00 0.00170,261739
01-10-20194.344.364.324.36 0.00 0.0085,100370
30-09-20194.324.364.324.36 0.02 0.46189,000820
27-09-20194.324.404.304.34 0.02 0.46157,505679
26-09-20194.284.324.284.32 0.04 0.93211,154907
25-09-20194.324.324.284.28 -0.06 -1.3854,215234
24-09-20194.344.344.304.34 0.00 0.0095,529413
23-09-20194.344.344.304.34 0.00 0.0071,155308
20-09-20194.344.344.304.34 0.00 0.00104,300450
19-09-20194.364.384.324.34 -0.04 -0.9184,889369
18-09-20194.364.384.344.38 0.04 0.92144,510630
17-09-20194.384.384.324.34 -0.04 -0.91456,7641,981
16-09-20194.364.404.324.38 -0.02 -0.45388,2341,691
13-09-20194.384.404.364.40 0.00 0.00190,900834
12-09-20194.384.404.344.40 0.00 0.00245,7461,073
11-09-20194.364.404.344.40 0.00 0.00245,2641,069
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

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

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