ราคาหุ้นย้อนหลัง CAZ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.60 | 1.69 unread messages | +0.01 | 1.73 | 1.60 | 190,800 | -100.00 | 0.00 | - |
10/04/68
|
1.70 | 1.68 unread messages | +0.04 | 1.70 | 1.60 | 256,400 | -100.00 | 0.00 | - |
09/04/68
|
1.69 | 1.64 unread messages | -0.02 | 1.69 | 1.61 | 34,000 | -100.00 | 0.00 | - |
08/04/68
|
1.70 | 1.66 unread messages | -0.04 | 1.70 | 1.60 | 207,900 | -100.00 | 0.00 | - |
04/04/68
|
1.62 | 1.70 unread messages | +0.05 | 1.71 | 1.60 | 349,400 | -100.00 | 0.00 | - |
03/04/68
|
1.65 | 1.65 unread messages | 0.00 | 1.65 | 1.61 | 3,500 | -100.00 | 0.00 | - |
02/04/68
|
1.67 | 1.65 unread messages | -0.05 | 1.69 | 1.61 | 29,700 | -100.00 | 0.00 | - |
01/04/68
|
1.69 | 1.70 unread messages | +0.02 | 1.70 | 1.64 | 13,700 | -100.00 | 0.00 | - |
31/03/68
|
1.69 | 1.68 unread messages | -0.02 | 1.69 | 1.67 | 9,500 | -100.00 | 0.00 | - |
28/03/68
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.69 | 9,400 | -100.00 | 0.00 | - |
27/03/68
|
1.70 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 11,200 | -100.00 | 0.00 | - |
26/03/68
|
1.73 | 1.71 unread messages | -0.01 | 1.73 | 1.71 | 1,000 | -100.00 | 0.00 | - |
25/03/68
|
1.75 | 1.72 unread messages | -0.01 | 1.75 | 1.72 | 7,800 | -100.00 | 0.00 | - |
24/03/68
|
1.70 | 1.73 unread messages | -0.01 | 1.76 | 1.70 | 17,000 | -100.00 | 0.00 | - |
21/03/68
|
1.77 | 1.74 unread messages | -0.03 | 1.78 | 1.71 | 149,400 | -100.00 | 0.00 | - |
20/03/68
|
1.78 | 1.77 unread messages | 0.00 | 1.79 | 1.77 | 30,900 | -100.00 | 0.00 | - |
19/03/68
|
1.73 | 1.77 unread messages | +0.04 | 1.78 | 1.73 | 75,400 | -100.00 | 0.00 | - |
18/03/68
|
1.69 | 1.73 unread messages | +0.04 | 1.74 | 1.69 | 482,400 | -100.00 | 0.00 | - |
17/03/68
|
1.62 | 1.69 unread messages | +0.02 | 1.69 | 1.62 | 186,400 | -100.00 | 0.00 | - |
14/03/68
|
1.70 | 1.67 unread messages | -0.03 | 1.70 | 1.67 | 5,100 | -100.00 | 0.00 | - |
13/03/68
|
1.70 | 1.70 unread messages | +0.02 | 1.70 | 1.69 | 3,100 | -100.00 | 0.00 | - |
12/03/68
|
1.72 | 1.68 unread messages | -0.09 | 1.75 | 1.63 | 18,200 | -100.00 | 0.00 | - |
11/03/68
|
1.77 | 1.77 unread messages | -0.01 | 1.82 | 1.74 | 17,900 | -100.00 | 0.00 | - |
10/03/68
|
1.75 | 1.78 unread messages | +0.03 | 1.78 | 1.72 | 613,600 | -100.00 | 0.00 | - |
07/03/68
|
1.77 | 1.75 unread messages | -0.01 | 1.77 | 1.67 | 48,800 | -100.00 | 0.00 | - |
06/03/68
|
1.74 | 1.76 unread messages | +0.02 | 1.78 | 1.74 | 176,200 | -100.00 | 0.00 | - |
05/03/68
|
1.71 | 1.74 unread messages | +0.02 | 1.76 | 1.69 | 255,200 | -100.00 | 0.00 | - |
04/03/68
|
1.70 | 1.72 unread messages | +0.02 | 1.73 | 1.68 | 124,400 | -100.00 | 0.00 | - |
03/03/68
|
1.70 | 1.70 unread messages | -0.04 | 1.74 | 1.66 | 237,100 | -100.00 | 0.00 | - |
28/02/68
|
1.72 | 1.74 unread messages | -0.09 | 1.75 | 1.60 | 757,500 | -100.00 | 0.00 | - |
27/02/68
|
1.87 | 1.83 unread messages | -0.11 | 1.87 | 1.70 | 1,163,200 | 3.36 | 11.55 | - |
26/02/68
|
1.95 | 1.94 unread messages | -0.02 | 1.95 | 1.90 | 78,400 | 3.57 | 10.90 | - |
25/02/68
|
1.93 | 1.96 unread messages | +0.02 | 1.96 | 1.91 | 50,900 | 3.60 | 10.79 | - |
24/02/68
|
1.97 | 1.94 unread messages | -0.06 | 2.00 | 1.93 | 96,700 | 3.57 | 10.90 | - |
21/02/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.97 | 31,000 | 3.68 | 10.57 | - |
20/02/68
|
1.97 | 2.00 unread messages | +0.02 | 2.02 | 1.97 | 95,100 | 3.68 | 10.57 | - |
19/02/68
|
1.97 | 1.98 unread messages | +0.04 | 1.98 | 1.96 | 30,100 | 3.64 | 10.68 | - |
18/02/68
|
1.97 | 1.94 unread messages | -0.02 | 1.98 | 1.93 | 74,600 | 3.57 | 10.90 | - |
17/02/68
|
2.08 | 1.96 unread messages | +0.02 | 2.08 | 1.95 | 72,600 | 3.60 | 10.79 | - |
14/02/68
|
1.92 | 1.94 unread messages | +0.01 | 1.94 | 1.92 | 10,900 | 3.57 | 10.90 | - |
13/02/68
|
1.91 | 1.93 unread messages | +0.02 | 1.93 | 1.90 | 31,200 | 3.55 | 10.95 | - |
11/02/68
|
1.91 | 1.91 unread messages | -0.01 | 1.93 | 1.90 | 23,100 | 3.51 | 11.07 | - |
10/02/68
|
1.87 | 1.92 unread messages | -0.07 | 1.96 | 1.87 | 105,600 | 3.53 | 11.01 | - |
07/02/68
|
2.02 | 1.99 unread messages | -0.05 | 2.02 | 1.99 | 60,600 | 3.66 | 10.62 | - |
06/02/68
|
2.06 | 2.04 unread messages | -0.06 | 2.06 | 2.02 | 21,000 | 3.75 | 10.36 | - |
05/02/68
|
2.06 | 2.10 unread messages | +0.04 | 2.12 | 2.02 | 77,500 | 3.86 | 10.07 | - |
04/02/68
|
2.06 | 2.06 unread messages | 0.00 | 2.08 | 2.04 | 18,200 | 3.79 | 10.26 | - |
03/02/68
|
2.10 | 2.06 unread messages | -0.08 | 2.10 | 2.06 | 198,700 | 3.79 | 10.26 | - |
31/01/68
|
2.16 | 2.14 unread messages | 0.00 | 2.16 | 2.12 | 93,900 | 3.93 | 9.88 | - |
30/01/68
|
2.16 | 2.14 unread messages | -0.04 | 2.16 | 2.10 | 94,400 | 3.93 | 9.88 | - |
29/01/68
|
2.16 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 33,100 | 4.01 | 9.70 | - |
28/01/68
|
2.16 | 2.18 unread messages | +0.02 | 2.20 | 2.16 | 22,700 | 4.01 | 9.70 | - |
27/01/68
|
2.14 | 2.16 unread messages | -0.02 | 2.28 | 2.14 | 180,400 | 3.97 | 9.79 | - |
24/01/68
|
2.14 | 2.18 unread messages | +0.04 | 2.18 | 2.12 | 69,000 | 4.01 | 9.70 | - |
23/01/68
|
2.16 | 2.14 unread messages | 0.00 | 2.22 | 2.12 | 298,800 | 3.93 | 9.88 | - |
22/01/68
|
2.20 | 2.14 unread messages | -0.06 | 2.32 | 2.14 | 1,037,600 | 3.93 | 9.88 | - |
21/01/68
|
1.99 | 2.20 unread messages | +0.24 | 2.42 | 1.99 | 1,189,900 | 4.04 | 9.61 | - |
20/01/68
|
1.95 | 1.96 unread messages | -0.01 | 2.00 | 1.95 | 5,300 | 3.60 | 10.79 | - |
17/01/68
|
1.99 | 1.97 unread messages | +0.01 | 1.99 | 1.95 | 68,000 | 3.62 | 10.73 | - |
16/01/68
|
2.00 | 1.96 unread messages | -0.01 | 2.00 | 1.94 | 132,800 | 3.60 | 10.79 | - |
15/01/68
|
2.04 | 1.97 unread messages | -0.07 | 2.06 | 1.95 | 292,800 | 3.62 | 10.73 | - |
14/01/68
|
2.06 | 2.04 unread messages | -0.02 | 2.08 | 2.02 | 62,300 | 3.75 | 10.36 | - |
13/01/68
|
2.02 | 2.06 unread messages | 0.00 | 2.12 | 2.02 | 74,800 | 3.79 | 10.26 | - |
10/01/68
|
2.08 | 2.06 unread messages | 0.00 | 2.08 | 2.02 | 149,100 | 3.79 | 10.26 | - |
09/01/68
|
2.16 | 2.06 unread messages | -0.12 | 2.16 | 2.06 | 296,700 | 3.79 | 10.26 | - |
08/01/68
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 69,800 | 4.01 | 9.70 | - |
07/01/68
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.16 | 135,900 | 4.01 | 9.70 | - |
06/01/68
|
2.22 | 2.18 unread messages | -0.04 | 2.24 | 2.18 | 39,000 | 4.01 | 9.70 | - |
03/01/68
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.18 | 29,300 | 4.08 | 9.52 | - |
02/01/68
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.18 | 33,800 | 4.08 | 9.52 | - |