ราคาหุ้นย้อนหลัง PRINC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.18 | 2.18 unread messages | 0.00 | 2.22 | 2.16 | 483,800 | 23.62 | 0.46 | - |
28/04/68
|
2.22 | 2.18 unread messages | -0.04 | 2.22 | 2.18 | 167,800 | 23.62 | 0.46 | - |
25/04/68
|
2.22 | 2.22 unread messages | +0.02 | 2.24 | 2.20 | 223,100 | 24.06 | 0.45 | - |
24/04/68
|
2.20 | 2.20 unread messages | +0.02 | 2.22 | 2.18 | 126,400 | 23.84 | 0.45 | - |
23/04/68
|
2.20 | 2.18 unread messages | 0.00 | 2.26 | 2.18 | 286,200 | 23.62 | 0.46 | - |
22/04/68
|
2.24 | 2.18 unread messages | -0.04 | 2.24 | 2.18 | 323,100 | 23.62 | 0.46 | - |
21/04/68
|
2.26 | 2.22 unread messages | 0.00 | 2.28 | 2.22 | 492,500 | 24.06 | 0.45 | - |
18/04/68
|
2.24 | 2.22 unread messages | 0.00 | 2.32 | 2.22 | 665,300 | 24.06 | 0.45 | - |
17/04/68
|
2.18 | 2.22 unread messages | +0.02 | 2.24 | 2.16 | 445,100 | 24.06 | 0.45 | - |
16/04/68
|
2.08 | 2.20 unread messages | +0.12 | 2.20 | 2.08 | 211,900 | 23.84 | 0.45 | - |
11/04/68
|
2.18 | 2.08 unread messages | -0.04 | 2.18 | 2.08 | 222,487,400 | 22.54 | 0.48 | - |
10/04/68
|
2.18 | 2.12 unread messages | 0.00 | 2.24 | 2.12 | 408,600 | 22.97 | 0.47 | - |
09/04/68
|
2.10 | 2.12 unread messages | +0.06 | 2.16 | 2.08 | 307,300 | 22.97 | 0.47 | - |
08/04/68
|
2.00 | 2.06 unread messages | -0.22 | 2.18 | 2.00 | 1,140,800 | 22.32 | 0.49 | - |
04/04/68
|
2.32 | 2.28 unread messages | -0.04 | 2.34 | 2.28 | 387,600 | 24.71 | 0.44 | - |
03/04/68
|
2.38 | 2.32 unread messages | -0.06 | 2.38 | 2.32 | 277,400 | 25.14 | 0.43 | - |
02/04/68
|
2.42 | 2.38 unread messages | -0.04 | 2.42 | 2.34 | 344,500 | 25.79 | 0.42 | - |
01/04/68
|
2.44 | 2.42 unread messages | +0.02 | 2.44 | 2.38 | 146,200 | 26.23 | 0.41 | - |
31/03/68
|
2.40 | 2.40 unread messages | -0.02 | 2.44 | 2.40 | 166,800 | 26.01 | 0.42 | - |
28/03/68
|
2.42 | 2.42 unread messages | 0.00 | 2.44 | 2.40 | 59,900 | 26.23 | 0.41 | - |
27/03/68
|
2.44 | 2.42 unread messages | 0.00 | 2.48 | 2.42 | 143,900 | 26.23 | 0.41 | - |
26/03/68
|
2.44 | 2.42 unread messages | -0.02 | 2.46 | 2.42 | 208,600 | 26.23 | 0.41 | - |
25/03/68
|
2.48 | 2.44 unread messages | -0.04 | 2.48 | 2.42 | 220,600 | 26.44 | 0.41 | - |
24/03/68
|
2.48 | 2.48 unread messages | -0.02 | 2.48 | 2.44 | 128,500 | 26.88 | 0.40 | - |
21/03/68
|
2.44 | 2.50 unread messages | +0.06 | 2.54 | 2.44 | 183,500 | 27.09 | 0.40 | - |
20/03/68
|
2.52 | 2.44 unread messages | -0.04 | 2.52 | 2.44 | 204,700 | 26.44 | 0.41 | - |
19/03/68
|
2.50 | 2.48 unread messages | 0.00 | 2.54 | 2.48 | 264,600 | 26.88 | 0.40 | - |
18/03/68
|
2.44 | 2.48 unread messages | +0.02 | 2.50 | 2.44 | 220,400 | 26.88 | 0.40 | - |
17/03/68
|
2.52 | 2.46 unread messages | -0.04 | 2.52 | 2.44 | 347,400 | 26.66 | 0.41 | - |
14/03/68
|
2.50 | 2.50 unread messages | +0.02 | 2.52 | 2.46 | 193,500 | 27.09 | 0.40 | - |
13/03/68
|
2.52 | 2.48 unread messages | -0.06 | 2.52 | 2.48 | 176,100 | 26.88 | 0.40 | - |
12/03/68
|
2.60 | 2.54 unread messages | -0.02 | 2.60 | 2.48 | 353,200 | 27.53 | 0.39 | - |
11/03/68
|
2.54 | 2.56 unread messages | +0.04 | 2.60 | 2.52 | 319,700 | 27.74 | 0.39 | - |
10/03/68
|
2.54 | 2.52 unread messages | -0.02 | 2.58 | 2.50 | 860,900 | 27.31 | 0.40 | - |
07/03/68
|
2.54 | 2.54 unread messages | -0.02 | 2.56 | 2.52 | 174,100 | 27.53 | 0.39 | - |
06/03/68
|
2.64 | 2.56 unread messages | -0.06 | 2.64 | 2.54 | 346,300 | 27.74 | 0.39 | - |
05/03/68
|
2.54 | 2.62 unread messages | +0.08 | 2.62 | 2.52 | 584,900 | 28.39 | 0.38 | - |
04/03/68
|
2.60 | 2.54 unread messages | -0.06 | 2.64 | 2.50 | 848,300 | 27.53 | 0.39 | - |
03/03/68
|
2.72 | 2.60 unread messages | -0.04 | 2.72 | 2.60 | 410,700 | 28.18 | 0.38 | - |
28/02/68
|
2.62 | 2.64 unread messages | 0.00 | 2.68 | 2.62 | 492,700 | 28.61 | 0.38 | - |
27/02/68
|
2.72 | 2.64 unread messages | -0.08 | 2.72 | 2.64 | 1,093,900 | 28.61 | 0.00 | - |
26/02/68
|
2.74 | 2.72 unread messages | 0.00 | 2.80 | 2.72 | 267,000 | 29.11 | 0.00 | - |
25/02/68
|
2.78 | 2.72 unread messages | -0.04 | 2.78 | 2.70 | 119,300 | 29.11 | 0.00 | - |
24/02/68
|
2.74 | 2.76 unread messages | -0.02 | 2.78 | 2.74 | 93,500 | 29.54 | 0.00 | - |
21/02/68
|
2.80 | 2.78 unread messages | -0.02 | 2.80 | 2.70 | 466,100 | 29.75 | 0.00 | - |
20/02/68
|
2.70 | 2.80 unread messages | -0.02 | 2.86 | 2.70 | 723,100 | 29.97 | 0.00 | - |
19/02/68
|
2.78 | 2.82 unread messages | +0.02 | 2.82 | 2.70 | 619,000 | 30.18 | 0.00 | - |
18/02/68
|
2.70 | 2.80 unread messages | +0.08 | 2.80 | 2.70 | 264,300 | 29.97 | 0.00 | - |
17/02/68
|
2.72 | 2.72 unread messages | +0.04 | 2.72 | 2.68 | 461,900 | 29.11 | 0.00 | - |
14/02/68
|
2.78 | 2.68 unread messages | -0.02 | 2.78 | 2.68 | 528,900 | 28.68 | 0.00 | - |
13/02/68
|
2.78 | 2.70 unread messages | -0.08 | 2.82 | 2.70 | 196,500 | 28.90 | 0.00 | - |
11/02/68
|
2.74 | 2.78 unread messages | +0.02 | 2.80 | 2.72 | 666,600 | 29.75 | 0.00 | - |
10/02/68
|
2.70 | 2.76 unread messages | +0.06 | 2.76 | 2.68 | 93,700 | 29.54 | 0.00 | - |
07/02/68
|
2.64 | 2.70 unread messages | +0.04 | 2.72 | 2.62 | 332,700 | 28.90 | 0.00 | - |
06/02/68
|
2.68 | 2.66 unread messages | -0.02 | 2.70 | 2.64 | 239,600 | 28.47 | 0.00 | - |
05/02/68
|
2.70 | 2.68 unread messages | -0.04 | 2.72 | 2.68 | 338,600 | 28.68 | 0.00 | - |
04/02/68
|
2.66 | 2.72 unread messages | +0.04 | 2.86 | 2.66 | 210,500 | 29.11 | 0.00 | - |
03/02/68
|
2.70 | 2.68 unread messages | -0.04 | 2.70 | 2.64 | 377,000 | 28.68 | 0.00 | - |
31/01/68
|
2.70 | 2.72 unread messages | 0.00 | 2.74 | 2.70 | 236,300 | 29.11 | 0.00 | - |
30/01/68
|
2.88 | 2.72 unread messages | -0.12 | 2.88 | 2.66 | 1,067,500 | 29.11 | 0.00 | - |
29/01/68
|
2.88 | 2.84 unread messages | -0.02 | 2.90 | 2.80 | 57,500 | 30.40 | 0.00 | - |
28/01/68
|
2.88 | 2.86 unread messages | 0.00 | 2.90 | 2.84 | 221,800 | 30.61 | 0.00 | - |
27/01/68
|
2.74 | 2.86 unread messages | +0.12 | 3.04 | 2.74 | 1,381,900 | 30.61 | 0.00 | - |
24/01/68
|
2.70 | 2.74 unread messages | +0.04 | 2.74 | 2.70 | 571,900 | 29.33 | 0.00 | - |
23/01/68
|
2.72 | 2.70 unread messages | -0.02 | 2.74 | 2.70 | 292,300 | 28.90 | 0.00 | - |
22/01/68
|
2.76 | 2.72 unread messages | -0.02 | 2.76 | 2.70 | 510,400 | 29.11 | 0.00 | - |
21/01/68
|
2.74 | 2.74 unread messages | -0.02 | 2.78 | 2.74 | 274,400 | 29.33 | 0.00 | - |
20/01/68
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.70 | 406,600 | 29.54 | 0.00 | - |
17/01/68
|
2.76 | 2.78 unread messages | +0.02 | 2.78 | 2.72 | 147,500 | 29.75 | 0.00 | - |
16/01/68
|
2.78 | 2.76 unread messages | 0.00 | 2.78 | 2.70 | 164,200 | 29.54 | 0.00 | - |
15/01/68
|
2.72 | 2.76 unread messages | +0.04 | 2.76 | 2.72 | 130,200 | 29.54 | 0.00 | - |
14/01/68
|
2.74 | 2.72 unread messages | +0.02 | 2.78 | 2.72 | 173,100 | 29.11 | 0.00 | - |
13/01/68
|
2.86 | 2.70 unread messages | -0.14 | 2.86 | 2.70 | 309,800 | 28.90 | 0.00 | - |
10/01/68
|
2.80 | 2.84 unread messages | 0.00 | 2.86 | 2.76 | 181,500 | 30.40 | 0.00 | - |
09/01/68
|
2.92 | 2.84 unread messages | -0.04 | 2.92 | 2.80 | 216,200 | 30.40 | 0.00 | - |
08/01/68
|
2.88 | 2.88 unread messages | 0.00 | 2.90 | 2.86 | 75,900 | 30.82 | 0.00 | - |
07/01/68
|
2.90 | 2.88 unread messages | +0.02 | 2.92 | 2.84 | 340,000 | 30.82 | 0.00 | - |
06/01/68
|
2.92 | 2.86 unread messages | -0.04 | 2.94 | 2.84 | 183,300 | 30.61 | 0.00 | - |
03/01/68
|
2.94 | 2.90 unread messages | -0.02 | 2.94 | 2.88 | 83,500 | 31.04 | 0.00 | - |
02/01/68
|
2.90 | 2.92 unread messages | +0.02 | 2.94 | 2.88 | 130,200 | 31.25 | 0.00 | - |