PRIN 2 ( -0.08 -3.31% )

บริษัท ปริญสิริ จำกัด (มหาชน)
Status : อัพเดท 07 พฤษภาคม 2564

ราคาหุ้น PRIN ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-05-20212.542.542.342.34 -0.08 -3.3120,420,43450,957
06-05-20212.482.562.422.42 -0.10 -3.973,811,4009,571
05-05-20212.622.622.522.52 -0.10 -3.822,762,6017,124
30-04-20212.622.662.602.62 0.00 0.003,912,90010,296
29-04-20212.662.662.602.62 -0.04 -1.505,829,80115,383
28-04-20212.682.682.622.66 -0.02 -0.754,264,33811,304
27-04-20212.642.682.622.68 0.02 0.757,018,80018,560
26-04-20212.682.682.642.66 -0.02 -0.751,112,3112,956
23-04-20212.662.682.662.68 0.00 0.001,591,6594,257
22-04-20212.702.762.642.68 0.00 0.005,629,51115,141
21-04-20212.642.722.642.68 0.02 0.753,975,70210,673
20-04-20212.702.702.622.66 0.00 0.004,513,20311,977
19-04-20212.622.722.582.66 0.06 2.315,664,83214,955
16-04-20212.542.642.542.60 -0.04 -1.521,727,8004,478
12-04-20212.362.702.362.64 0.28 11.867,596,37319,758
09-04-20212.222.362.222.36 0.04 1.72431,300999
08-04-20212.202.322.202.32 0.12 5.45437,7011,000
07-04-20212.442.442.022.20 -0.28 -11.291,468,6513,325
06-04-20212.562.562.482.48 -0.08 -3.121,058,6222,678
05-04-20212.562.562.482.48 -0.08 -3.121,058,6222,678
02-04-20212.502.562.502.56 0.02 0.792,054,2445,213
01-04-20212.542.542.482.54 0.02 0.796,218,03815,719
31-03-20212.502.522.442.52 0.02 0.801,931,2004,818
30-03-20212.442.502.422.50 0.08 3.311,964,8004,877
29-03-20212.402.462.382.42 0.04 1.681,884,1484,562
26-03-20212.322.402.322.38 0.06 2.593,019,9627,122
25-03-20212.302.342.282.32 0.04 1.752,648,9006,123
24-03-20212.142.302.142.28 0.12 5.561,558,6513,492
23-03-20212.202.222.162.16 -0.04 -1.82390,693853
22-03-20212.202.202.122.20 0.08 3.772,164,2014,688
19-03-20212.222.222.082.12 -0.04 -1.851,147,7842,442
19-03-20212.222.222.082.12 -0.04 -1.851,147,7842,442
18-03-20212.042.182.042.16 0.10 4.853,026,6016,466
17-03-20212.022.082.022.06 -0.02 -0.96614,5001,255
16-03-20212.102.122.042.08 0.00 0.001,437,0812,985
15-03-20212.122.122.022.08 -0.02 -0.95903,3531,877
12-03-20212.122.122.062.10 0.00 0.00868,0011,814
11-03-20212.042.102.042.10 0.08 3.961,289,8022,687
10-03-20212.022.062.022.02 -0.02 -0.98192,902391
09-03-20212.122.122.022.04 -0.06 -2.86337,001690
08-03-20211.962.221.952.10 0.16 8.253,852,3748,004
05-03-20211.911.951.901.94 0.04 2.111,380,5522,658
04-03-20211.871.911.861.90 0.03 1.60918,9571,741
03-03-20211.881.881.861.87 0.01 0.54141,832265
02-03-20211.871.881.851.86 -0.01 -0.53366,301681
01-03-20211.831.891.831.87 0.07 3.891,027,6021,927
25-02-20211.811.831.801.80 0.00 0.00190,700348
24-02-20211.811.831.801.80 0.00 0.0090,913164
23-02-20211.801.811.801.80 -0.01 -0.554,706,3507,357
22-02-20211.851.871.811.81 -0.04 -2.16788,7001,451
19-02-20211.881.891.811.85 -0.03 -1.60188,000347
18-02-20211.851.891.831.88 0.03 1.621,842,1003,431
17-02-20211.821.871.821.85 0.04 2.21949,7001,752
16-02-20211.811.811.801.81 0.00 0.0035,00063
15-02-20211.811.821.811.81 0.00 0.0050,51191
11-02-20211.811.821.811.81 0.00 0.0082,400149
10-02-20211.821.821.791.81 -0.01 -0.55407,302734
09-02-20211.821.831.811.82 0.00 0.00175,301318
08-02-20211.811.821.811.82 0.00 0.0040,61074
05-02-20211.821.821.811.82 0.00 0.009,80118
04-02-20211.801.821.801.82 0.02 1.11593,5001,073
03-02-20211.791.811.791.80 0.00 0.0028,80152
02-02-20211.811.821.781.80 0.01 0.5633,40160
01-02-20211.811.811.791.79 -0.02 -1.10140,200253
29-01-20211.781.821.781.81 0.00 0.0026,60148
28-01-20211.791.821.771.81 -0.01 -0.5582,600149
27-01-20211.821.821.821.82 0.00 0.001000
26-01-20211.781.821.781.82 0.01 0.55171,000309
25-01-20211.781.811.781.81 0.04 2.26220,200396
22-01-20211.781.781.771.77 -0.01 -0.56221,900395
21-01-20211.771.801.771.78 -0.02 -1.1133,30159
20-01-20211.801.801.761.80 -0.01 -0.5550,20189
19-01-20211.751.811.741.81 0.05 2.843,7006
18-01-20211.781.801.761.76 -0.03 -1.6814,60026
15-01-20211.801.801.791.79 -0.02 -1.10156,500281
14-01-20211.801.811.801.81 0.01 0.56100,200180
13-01-20211.821.821.781.80 -0.01 -0.55484,601874
12-01-20211.811.821.811.81 -0.01 -0.5518,00033
11-01-20211.841.841.811.82 -0.02 -1.09110,000201
08-01-20211.841.841.821.84 0.00 0.00222,703405
07-01-20211.811.841.811.84 0.03 1.6692,830169
06-01-20211.831.841.811.81 -0.02 -1.09171,700312
05-01-20211.831.831.811.83 0.01 0.5526,10047
04-01-20211.811.841.811.82 0.01 0.5586,601158
30-12-20201.841.851.811.81 -0.02 -1.09216,000397
29-12-20201.841.841.821.83 0.01 0.55305,100555
28-12-20201.841.841.791.82 0.02 1.1124,20044
25-12-20201.821.841.791.80 0.00 0.00208,400376
24-12-20201.791.811.771.80 -0.04 -2.1761,301110
23-12-20201.781.851.771.84 0.02 1.1061,800111
22-12-20201.851.881.791.82 0.02 1.1110,50019
21-12-20201.871.871.801.80 -0.07 -3.74165,700306
18-12-20201.871.871.801.87 0.00 0.00154,900285
17-12-20201.881.891.871.87 0.01 0.5491,431172
16-12-20201.831.891.831.86 0.03 1.64625,0001,166
15-12-20201.781.831.781.83 0.05 2.812,216,4014,023
14-12-20201.791.791.751.78 -0.01 -0.56493,701868
11-12-20201.781.821.781.79 0.02 1.131,229,9002,210
10-12-20201.781.821.781.79 0.02 1.131,229,9002,210
09-12-20201.781.821.781.79 0.02 1.131,229,9002,210
08-12-20201.791.791.751.77 -0.01 -0.56360,202636
04-12-20201.751.781.741.78 0.00 0.00170,500302
03-12-20201.791.801.701.78 0.02 1.14851,6001,525
02-12-20201.741.771.721.76 0.00 0.0088,800156
01-12-20201.771.781.691.76 0.02 1.15513,401904
30-11-20201.771.771.731.74 -0.03 -1.69222,910389
27-11-20201.721.791.721.77 0.02 1.14247,800437
26-11-20201.701.751.701.75 0.05 2.94319,602549
25-11-20201.701.701.671.70 0.00 0.00263,100446
24-11-20201.711.711.671.70 0.00 0.0073,655125
23-11-20201.701.701.671.70 0.00 0.00135,111229
20-11-20201.701.701.681.70 0.00 0.0036,70062
19-11-20201.701.701.671.70 0.01 0.5941,40169
18-11-20201.701.701.691.69 0.00 0.004,6008
17-11-20201.671.701.671.69 0.00 0.0049,00183
16-11-20201.701.701.671.69 0.01 0.6088,000148
13-11-20201.671.701.661.68 0.02 1.20155,901261
12-11-20201.691.691.661.66 0.00 0.009,60016
11-11-20201.661.701.631.66 -0.04 -2.3563,701105
10-11-20201.701.701.701.70 0.00 0.008001
09-11-20201.691.701.671.70 0.02 1.194,2007
06-11-20201.701.701.681.68 0.01 0.60255,402429
05-11-20201.701.701.671.67 0.00 0.006,70011
04-11-20201.671.671.661.67 0.01 0.6061,200102
03-11-20201.641.661.641.66 0.01 0.61283,002468
02-11-20201.641.651.641.65 0.01 0.61175,100288
30-10-20201.641.651.631.64 0.00 0.00473,100779
29-10-20201.651.651.641.64 0.00 0.0041,00067
28-10-20201.651.651.641.64 0.00 0.00149,300245
27-10-20201.641.651.631.64 0.00 0.00473,305776
26-10-20201.601.641.601.64 0.00 0.0069,005113
22-10-20201.561.651.531.64 0.00 0.00353,105576
21-10-20201.641.651.621.64 0.00 0.0022,60037
20-10-20201.641.641.631.64 0.00 0.00713,8001,170
19-10-20201.641.641.631.64 0.00 0.00736,2011,207
16-10-20201.651.651.641.64 0.00 0.00480,808789
15-10-20201.641.641.631.64 0.01 0.6159,50197
14-10-20201.641.641.631.63 -0.01 -0.6166,000108
12-10-20201.631.641.631.64 0.00 0.0076,810126
09-10-20201.641.651.631.64 0.00 0.00390,400639
08-10-20201.641.651.641.64 0.00 0.00237,502390
07-10-20201.621.651.621.64 0.01 0.61173,600283
06-10-20201.631.641.621.63 -0.01 -0.61273,800447
05-10-20201.651.651.641.64 0.00 0.00151,104248
02-10-20201.631.641.631.64 0.00 0.00152,202250
01-10-20201.641.641.641.64 0.00 0.00601,500986
30-09-20201.641.641.631.64 0.00 0.00313,700514
29-09-20201.631.671.631.64 0.00 0.00667,0231,093
28-09-20201.621.641.621.64 0.02 1.23317,100516
25-09-20201.631.631.621.62 -0.01 -0.6137,70061
24-09-20201.631.641.621.63 0.00 0.00104,460170
23-09-20201.641.671.621.63 0.01 0.62210,250343
22-09-20201.601.641.601.62 0.01 0.62326,900533
21-09-20201.631.641.611.61 0.00 0.001,476,8002,378
18-09-20201.601.631.591.61 0.01 0.62335,495544
17-09-20201.601.601.601.60 0.00 0.00102,518164
16-09-20201.611.611.601.60 0.00 0.0021,01234
15-09-20201.601.611.591.60 0.00 0.0055,26888
14-09-20201.601.601.591.60 0.00 0.00144,010230
11-09-20201.611.611.591.60 0.00 0.0038,00061
10-09-20201.581.601.581.60 0.00 0.0049,10178
09-09-20201.591.601.551.60 0.00 0.0059,50092
08-09-20201.601.601.601.60 0.00 0.00156,200250
03-09-20201.551.601.521.60 0.02 1.27906,6001,436
02-09-20201.591.601.561.58 -0.02 -1.25212,100339
01-09-20201.541.601.511.60 0.01 0.63917,0001,467
31-08-20201.571.591.571.59 0.04 2.58200,200318
28-08-20201.541.601.541.55 -0.05 -3.12485,300774
27-08-20201.591.601.551.60 -0.01 -0.62300,401478
26-08-20201.611.611.611.61 0.02 1.262000
25-08-20201.621.621.581.59 0.01 0.6312,60020
24-08-20201.581.581.581.58 0.00 0.00531,400840
21-08-20201.581.581.581.58 -0.01 -0.6325,10040
20-08-20201.581.591.551.59 -0.01 -0.62571,200903
19-08-20201.601.601.601.60 -0.01 -0.622,0773
18-08-20201.581.611.581.61 0.03 1.90131,400208
17-08-20201.601.641.581.58 0.00 0.0026,10042
14-08-20201.641.641.571.58 0.00 0.00590,000929
13-08-20201.571.621.571.58 0.03 1.9446,70074
11-08-20201.571.581.551.55 -0.02 -1.279,422,90014,659
10-08-20201.611.611.571.57 -0.03 -1.8823,20036

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

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