ราคาหุ้นย้อนหลัง CAZ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.46 | 1.50 unread messages | +0.04 | 1.52 | 1.46 | 132,000 | -100.00 | 0.00 | - |
29/04/69
|
1.45 | 1.46 unread messages | +0.01 | 1.46 | 1.45 | 24,900 | -100.00 | 0.00 | - |
28/04/69
|
1.44 | 1.45 unread messages | +0.02 | 1.45 | 1.43 | 21,600 | -100.00 | 0.00 | - |
27/04/69
|
1.42 | 1.43 unread messages | -0.02 | 1.44 | 1.42 | 16,800 | -100.00 | 0.00 | - |
24/04/69
|
1.40 | 1.45 unread messages | +0.02 | 1.45 | 1.40 | 18,600 | -100.00 | 0.00 | - |
23/04/69
|
1.42 | 1.43 unread messages | 0.00 | 1.45 | 1.42 | 25,100 | -100.00 | 0.00 | - |
22/04/69
|
1.41 | 1.43 unread messages | 0.00 | 1.46 | 1.41 | 18,500 | -100.00 | 0.00 | - |
21/04/69
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.42 | 70,500 | -100.00 | 0.00 | - |
20/04/69
|
1.43 | 1.44 unread messages | -0.02 | 1.44 | 1.41 | 27,100 | -100.00 | 0.00 | - |
17/04/69
|
1.44 | 1.46 unread messages | 0.00 | 1.46 | 1.44 | 8,300 | -100.00 | 0.00 | - |
10/04/69
|
1.42 | 1.44 unread messages | +0.01 | 1.44 | 1.39 | 20,400 | -100.00 | 0.00 | - |
09/04/69
|
1.45 | 1.43 unread messages | 0.00 | 1.45 | 1.39 | 15,000 | -100.00 | 0.00 | - |
08/04/69
|
1.45 | 1.43 unread messages | -0.02 | 1.45 | 1.41 | 35,700 | -100.00 | 0.00 | - |
07/04/69
|
1.47 | 1.45 unread messages | +0.03 | 1.47 | 1.41 | 70,400 | -100.00 | 0.00 | - |
03/04/69
|
1.49 | 1.42 unread messages | -0.07 | 1.51 | 1.42 | 50,300 | -100.00 | 0.00 | - |
02/04/69
|
1.43 | 1.49 unread messages | +0.06 | 1.50 | 1.43 | 40,500 | -100.00 | 0.00 | - |
01/04/69
|
1.43 | 1.43 unread messages | +0.01 | 1.54 | 1.43 | 217,700 | -100.00 | 0.00 | - |
31/03/69
|
1.42 | 1.42 unread messages | +0.01 | 1.43 | 1.42 | 12,400 | -100.00 | 0.00 | - |
30/03/69
|
1.43 | 1.41 unread messages | -0.02 | 1.43 | 1.38 | 12,400 | -100.00 | 0.00 | - |
27/03/69
|
1.43 | 1.43 unread messages | 0.00 | 1.43 | 1.37 | 25,700 | -100.00 | 0.00 | - |
26/03/69
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.43 | 2,000 | -100.00 | 0.00 | - |
25/03/69
|
1.43 | 1.44 unread messages | +0.06 | 1.46 | 1.42 | 66,900 | -100.00 | 0.00 | - |
24/03/69
|
1.47 | 1.38 unread messages | -0.13 | 1.47 | 1.38 | 360,800 | -100.00 | 0.00 | - |
23/03/69
|
1.51 | 1.51 unread messages | 0.00 | 1.51 | 1.51 | 300 | -100.00 | 0.00 | - |
20/03/69
|
1.51 | 1.51 unread messages | 0.00 | 1.51 | 1.51 | 200 | -100.00 | 0.00 | - |
19/03/69
|
1.50 | 1.51 unread messages | +0.01 | 1.51 | 1.50 | 6,800 | -100.00 | 0.00 | - |
18/03/69
|
1.50 | 1.50 unread messages | -0.01 | 1.51 | 1.50 | 4,300 | -100.00 | 0.00 | - |
17/03/69
|
1.50 | 1.51 unread messages | +0.01 | 1.52 | 1.50 | 70,200 | -100.00 | 0.00 | - |
16/03/69
|
1.50 | 1.50 unread messages | -0.03 | 1.52 | 1.49 | 59,400 | -100.00 | 0.00 | - |
13/03/69
|
1.53 | 1.53 unread messages | -0.01 | 1.53 | 1.52 | 8,000 | -100.00 | 0.00 | - |
12/03/69
|
1.54 | 1.54 unread messages | 0.00 | 1.54 | 1.50 | 4,900 | -100.00 | 0.00 | - |
11/03/69
|
1.51 | 1.54 unread messages | +0.01 | 1.54 | 1.48 | 104,900 | -100.00 | 0.00 | - |
10/03/69
|
1.54 | 1.53 unread messages | -0.01 | 1.54 | 1.52 | 4,600 | -100.00 | 0.00 | - |
09/03/69
|
1.54 | 1.54 unread messages | 0.00 | 1.54 | 1.53 | 3,700 | -100.00 | 0.00 | - |
06/03/69
|
1.51 | 1.54 unread messages | 0.00 | 1.58 | 1.50 | 162,400 | -100.00 | 0.00 | - |
05/03/69
|
1.54 | 1.54 unread messages | 0.00 | 1.54 | 1.52 | 35,300 | -100.00 | 0.00 | - |
04/03/69
|
1.53 | 1.54 unread messages | -0.04 | 1.58 | 1.43 | 55,700 | -100.00 | 0.00 | - |
02/03/69
|
1.58 | 1.58 unread messages | -0.01 | 1.59 | 1.54 | 86,100 | -100.00 | 0.00 | - |
27/02/69
|
1.58 | 1.59 unread messages | 0.00 | 1.60 | 1.56 | 53,800 | -100.00 | 0.00 | - |
26/02/69
|
1.56 | 1.59 unread messages | +0.03 | 1.59 | 1.55 | 191,200 | -100.00 | 0.00 | - |
25/02/69
|
1.60 | 1.56 unread messages | -0.04 | 1.60 | 1.55 | 55,600 | -100.00 | 0.00 | - |
24/02/69
|
1.58 | 1.60 unread messages | +0.05 | 1.60 | 1.54 | 31,500 | -100.00 | 0.00 | - |
23/02/69
|
1.57 | 1.55 unread messages | -0.03 | 1.59 | 1.55 | 119,600 | -100.00 | 0.00 | - |
20/02/69
|
1.59 | 1.58 unread messages | -0.01 | 1.60 | 1.53 | 140,100 | -100.00 | 0.00 | - |
19/02/69
|
1.53 | 1.59 unread messages | +0.05 | 1.60 | 1.53 | 125,800 | -100.00 | 0.00 | - |
18/02/69
|
1.58 | 1.54 unread messages | +0.02 | 1.58 | 1.52 | 10,800 | -100.00 | 0.00 | - |
17/02/69
|
1.50 | 1.52 unread messages | +0.02 | 1.57 | 1.48 | 265,400 | -100.00 | 0.00 | - |
16/02/69
|
1.51 | 1.50 unread messages | -0.01 | 1.52 | 1.46 | 47,700 | -100.00 | 0.00 | - |
13/02/69
|
1.54 | 1.51 unread messages | -0.01 | 1.54 | 1.49 | 116,900 | -100.00 | 0.00 | - |
12/02/69
|
1.54 | 1.52 unread messages | -0.04 | 1.55 | 1.50 | 361,600 | -100.00 | 0.00 | - |
11/02/69
|
1.55 | 1.56 unread messages | 0.00 | 1.56 | 1.54 | 9,100 | -100.00 | 0.00 | - |
10/02/69
|
1.57 | 1.56 unread messages | -0.02 | 1.59 | 1.53 | 21,300 | -100.00 | 0.00 | - |
09/02/69
|
1.46 | 1.58 unread messages | +0.08 | 1.59 | 1.46 | 91,400 | -100.00 | 0.00 | - |
06/02/69
|
1.52 | 1.50 unread messages | -0.02 | 1.52 | 1.47 | 64,900 | -100.00 | 0.00 | - |
05/02/69
|
1.53 | 1.52 unread messages | -0.01 | 1.63 | 1.50 | 88,200 | -100.00 | 0.00 | - |
04/02/69
|
1.56 | 1.53 unread messages | 0.00 | 1.61 | 1.53 | 33,100 | -100.00 | 0.00 | - |
03/02/69
|
1.53 | 1.53 unread messages | -0.01 | 1.57 | 1.50 | 74,400 | -100.00 | 0.00 | - |
02/02/69
|
1.58 | 1.54 unread messages | -0.06 | 1.62 | 1.53 | 79,400 | -100.00 | 0.00 | - |
30/01/69
|
1.56 | 1.60 unread messages | +0.02 | 1.63 | 1.55 | 25,600 | -100.00 | 0.00 | - |
29/01/69
|
1.61 | 1.58 unread messages | -0.04 | 1.61 | 1.57 | 111,300 | -100.00 | 0.00 | - |
28/01/69
|
1.62 | 1.62 unread messages | -0.03 | 1.63 | 1.60 | 40,700 | -100.00 | 0.00 | - |
27/01/69
|
1.61 | 1.65 unread messages | 0.00 | 1.66 | 1.61 | 160,500 | -100.00 | 0.00 | - |
26/01/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.64 | 10,100 | -100.00 | 0.00 | - |
23/01/69
|
1.69 | 1.66 unread messages | -0.02 | 1.71 | 1.60 | 34,000 | -100.00 | 0.00 | - |
22/01/69
|
1.69 | 1.68 unread messages | +0.01 | 1.69 | 1.60 | 22,600 | -100.00 | 0.00 | - |
21/01/69
|
1.64 | 1.67 unread messages | +0.04 | 1.68 | 1.58 | 92,900 | -100.00 | 0.00 | - |
20/01/69
|
1.63 | 1.63 unread messages | +0.04 | 1.65 | 1.58 | 128,900 | -100.00 | 0.00 | - |
19/01/69
|
1.62 | 1.59 unread messages | -0.03 | 1.63 | 1.59 | 57,200 | -100.00 | 0.00 | - |
16/01/69
|
1.60 | 1.62 unread messages | -0.03 | 1.63 | 1.60 | 47,200 | -100.00 | 0.00 | - |
15/01/69
|
1.68 | 1.65 unread messages | +0.01 | 1.68 | 1.61 | 6,900 | -100.00 | 0.00 | - |
14/01/69
|
1.63 | 1.64 unread messages | -0.04 | 1.70 | 1.63 | 70,400 | -100.00 | 0.00 | - |
13/01/69
|
1.62 | 1.68 unread messages | +0.06 | 1.72 | 1.58 | 36,900 | -100.00 | 0.00 | - |
12/01/69
|
1.65 | 1.62 unread messages | 0.00 | 1.69 | 1.58 | 16,000 | -100.00 | 0.00 | - |
09/01/69
|
1.69 | 1.62 unread messages | -0.09 | 1.74 | 1.59 | 284,700 | -100.00 | 0.00 | - |
08/01/69
|
1.73 | 1.71 unread messages | -0.02 | 1.73 | 1.70 | 64,400 | -100.00 | 0.00 | - |
07/01/69
|
1.69 | 1.73 unread messages | 0.00 | 1.73 | 1.68 | 41,300 | -100.00 | 0.00 | - |
06/01/69
|
1.70 | 1.73 unread messages | 0.00 | 1.73 | 1.70 | 1,900 | -100.00 | 0.00 | - |
05/01/69
|
1.68 | 1.73 unread messages | -0.01 | 1.73 | 1.68 | 62,500 | -100.00 | 0.00 | - |