ราคาหุ้นย้อนหลัง CBG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
36.00 | 36.25 unread messages | -0.25 | 36.50 | 35.75 | 1,366,000 | 15.63 | 3.59 | - |
29/04/69
|
35.75 | 36.50 unread messages | +1.00 | 37.00 | 35.50 | 2,480,100 | 15.74 | 3.56 | - |
28/04/69
|
36.00 | 35.50 unread messages | -0.50 | 36.00 | 35.25 | 3,012,900 | 15.30 | 3.66 | - |
27/04/69
|
36.25 | 36.00 unread messages | -0.25 | 36.25 | 35.50 | 2,086,600 | 15.52 | 3.61 | - |
24/04/69
|
36.75 | 36.25 unread messages | -0.25 | 36.75 | 36.00 | 1,368,100 | 15.63 | 3.59 | - |
23/04/69
|
37.00 | 36.50 unread messages | -0.75 | 37.00 | 35.75 | 3,049,700 | 15.74 | 3.56 | - |
22/04/69
|
37.25 | 37.25 unread messages | 0.00 | 37.75 | 37.00 | 1,673,800 | 16.06 | 3.49 | - |
21/04/69
|
37.50 | 37.25 unread messages | -0.25 | 37.75 | 37.25 | 1,573,600 | 16.06 | 3.49 | - |
20/04/69
|
37.25 | 37.50 unread messages | 0.00 | 37.75 | 37.00 | 1,549,800 | 16.17 | 3.47 | - |
17/04/69
|
38.25 | 37.50 unread messages | -0.75 | 38.25 | 37.50 | 1,891,900 | 16.17 | 3.47 | - |
10/04/69
|
38.25 | 38.00 unread messages | 0.00 | 38.75 | 38.00 | 1,497,100 | 16.38 | 3.42 | - |
09/04/69
|
38.50 | 38.00 unread messages | -1.00 | 38.75 | 38.00 | 1,998,700 | 16.38 | 3.42 | - |
08/04/69
|
39.00 | 39.00 unread messages | +1.00 | 39.00 | 38.50 | 2,727,800 | 16.81 | 3.33 | - |
07/04/69
|
37.50 | 38.00 unread messages | 0.00 | 38.25 | 37.50 | 1,640,500 | 16.38 | 3.42 | - |
03/04/69
|
38.50 | 38.00 unread messages | -0.75 | 38.75 | 37.50 | 3,093,500 | 16.38 | 3.42 | - |
02/04/69
|
38.00 | 38.75 unread messages | 0.00 | 39.00 | 38.00 | 2,776,200 | 16.71 | 3.35 | - |
01/04/69
|
39.50 | 38.75 unread messages | +0.50 | 39.50 | 38.50 | 4,737,200 | 16.71 | 3.35 | - |
31/03/69
|
37.00 | 38.25 unread messages | +1.50 | 38.50 | 36.75 | 6,122,300 | 16.49 | 3.40 | - |
30/03/69
|
35.50 | 36.75 unread messages | +0.75 | 37.25 | 35.25 | 4,241,400 | 15.84 | 3.54 | - |
27/03/69
|
35.50 | 36.00 unread messages | +0.75 | 36.25 | 35.25 | 3,472,200 | 15.52 | 3.61 | - |
26/03/69
|
35.25 | 35.25 unread messages | -0.75 | 35.50 | 34.50 | 2,648,700 | 15.20 | 3.69 | - |
25/03/69
|
35.25 | 36.00 unread messages | +1.25 | 36.00 | 35.00 | 3,423,300 | 15.52 | 3.61 | - |
24/03/69
|
35.00 | 34.75 unread messages | +0.25 | 35.25 | 34.25 | 3,536,100 | 14.98 | 3.74 | - |
23/03/69
|
35.00 | 34.50 unread messages | -1.75 | 35.25 | 34.50 | 3,168,900 | 14.87 | 3.77 | - |
20/03/69
|
35.75 | 36.25 unread messages | +1.00 | 36.25 | 35.25 | 3,972,200 | 15.63 | 3.59 | - |
19/03/69
|
36.25 | 35.25 unread messages | -1.50 | 36.50 | 35.00 | 5,347,300 | 15.20 | 3.69 | - |
18/03/69
|
36.00 | 36.75 unread messages | +1.25 | 36.75 | 35.50 | 5,584,100 | 15.84 | 3.54 | - |
17/03/69
|
35.00 | 35.50 unread messages | +1.00 | 36.00 | 34.75 | 3,133,900 | 15.30 | 3.66 | - |
16/03/69
|
34.50 | 34.50 unread messages | +0.25 | 35.00 | 34.25 | 2,264,500 | 14.77 | 3.80 | - |
13/03/69
|
35.25 | 34.25 unread messages | -1.50 | 35.50 | 34.25 | 4,773,600 | 14.77 | 3.80 | - |
12/03/69
|
35.00 | 35.75 unread messages | +0.25 | 36.00 | 34.75 | 4,853,900 | 15.41 | 3.64 | - |
11/03/69
|
35.50 | 35.50 unread messages | +0.25 | 36.50 | 35.50 | 2,861,500 | 15.30 | 3.66 | - |
10/03/69
|
36.50 | 35.25 unread messages | -0.50 | 36.50 | 35.25 | 4,987,800 | 15.20 | 3.69 | - |
09/03/69
|
33.75 | 35.75 unread messages | -0.75 | 36.25 | 32.75 | 5,774,100 | 15.41 | 3.64 | - |
06/03/69
|
36.25 | 36.50 unread messages | -0.50 | 36.75 | 36.00 | 4,148,800 | 15.74 | 3.56 | - |
05/03/69
|
39.50 | 37.00 unread messages | -1.50 | 39.75 | 36.25 | 8,761,000 | 15.95 | 3.51 | - |
04/03/69
|
38.75 | 38.50 unread messages | -2.75 | 39.00 | 36.75 | 10,218,100 | 16.60 | 3.38 | - |
02/03/69
|
44.50 | 41.25 unread messages | -4.25 | 44.50 | 41.25 | 9,808,900 | 17.78 | 3.15 | - |
27/02/69
|
46.25 | 45.50 unread messages | -0.75 | 46.25 | 45.50 | 3,027,800 | 19.62 | 2.86 | - |
26/02/69
|
45.75 | 46.25 unread messages | +0.25 | 46.50 | 45.25 | 4,010,500 | 19.94 | 2.81 | - |
25/02/69
|
45.50 | 46.00 unread messages | +0.75 | 46.00 | 45.25 | 4,661,300 | 19.83 | 2.83 | - |
24/02/69
|
45.75 | 45.25 unread messages | -0.75 | 46.00 | 45.00 | 4,292,100 | 19.51 | 2.87 | - |
23/02/69
|
45.75 | 46.00 unread messages | -0.75 | 46.25 | 45.25 | 7,163,500 | 19.83 | 2.83 | - |
20/02/69
|
47.75 | 46.75 unread messages | -1.00 | 47.75 | 46.50 | 3,833,600 | 15.79 | 2.78 | - |
19/02/69
|
48.00 | 47.75 unread messages | 0.00 | 48.75 | 47.25 | 8,948,200 | 16.13 | 2.72 | - |
18/02/69
|
48.00 | 47.75 unread messages | +0.25 | 48.25 | 47.25 | 4,743,200 | 16.13 | 2.72 | - |
17/02/69
|
46.50 | 47.50 unread messages | +1.25 | 47.75 | 45.75 | 4,923,500 | 16.05 | 2.74 | - |
16/02/69
|
47.00 | 46.25 unread messages | -1.00 | 47.50 | 46.25 | 3,343,900 | 15.63 | 2.81 | - |
13/02/69
|
47.00 | 47.25 unread messages | -0.25 | 48.25 | 46.75 | 5,646,700 | 15.96 | 2.75 | - |
12/02/69
|
46.25 | 47.50 unread messages | +0.75 | 47.50 | 46.00 | 4,957,200 | 16.05 | 2.74 | - |
11/02/69
|
47.25 | 46.75 unread messages | 0.00 | 47.50 | 46.75 | 5,075,000 | 15.79 | 2.78 | - |
10/02/69
|
45.00 | 46.75 unread messages | +2.00 | 46.75 | 45.00 | 14,394,700 | 15.79 | 2.78 | - |
09/02/69
|
43.75 | 44.75 unread messages | +2.00 | 45.50 | 43.50 | 11,219,700 | 15.12 | 2.91 | - |
06/02/69
|
42.75 | 42.75 unread messages | 0.00 | 43.25 | 42.25 | 2,557,800 | 14.44 | 3.04 | - |
05/02/69
|
42.50 | 42.75 unread messages | +0.25 | 43.25 | 42.50 | 4,032,700 | 14.44 | 3.04 | - |
04/02/69
|
43.25 | 42.50 unread messages | -1.00 | 43.50 | 42.25 | 4,911,700 | 14.36 | 3.06 | - |
03/02/69
|
43.25 | 43.50 unread messages | +0.25 | 44.25 | 43.25 | 3,099,000 | 14.70 | 2.99 | - |
02/02/69
|
42.75 | 43.25 unread messages | 0.00 | 43.25 | 42.25 | 1,551,400 | 14.61 | 3.01 | - |
30/01/69
|
43.00 | 43.25 unread messages | 0.00 | 43.50 | 43.00 | 956,800 | 14.61 | 3.01 | - |
29/01/69
|
42.50 | 43.25 unread messages | +0.75 | 43.25 | 42.25 | 1,968,900 | 14.61 | 3.01 | - |
28/01/69
|
43.50 | 42.50 unread messages | -1.00 | 43.50 | 42.25 | 2,427,500 | 14.36 | 3.06 | - |
27/01/69
|
43.25 | 43.50 unread messages | +0.50 | 44.00 | 43.00 | 1,876,900 | 14.70 | 2.99 | - |
26/01/69
|
43.00 | 43.00 unread messages | 0.00 | 43.50 | 42.50 | 1,438,500 | 14.53 | 3.02 | - |
23/01/69
|
44.00 | 43.00 unread messages | -1.00 | 44.00 | 43.00 | 1,954,600 | 14.53 | 3.02 | - |
22/01/69
|
45.00 | 44.00 unread messages | -1.00 | 45.00 | 43.50 | 3,524,900 | 14.87 | 2.95 | - |
21/01/69
|
44.75 | 45.00 unread messages | +0.75 | 45.00 | 44.25 | 2,268,600 | 15.20 | 2.89 | - |
20/01/69
|
44.25 | 44.25 unread messages | 0.00 | 45.00 | 43.75 | 5,677,400 | 14.95 | 2.94 | - |
19/01/69
|
43.50 | 44.25 unread messages | +0.75 | 44.75 | 43.25 | 3,472,100 | 14.95 | 2.94 | - |
16/01/69
|
41.75 | 43.50 unread messages | +1.75 | 43.75 | 41.50 | 5,390,500 | 14.70 | 2.99 | - |
15/01/69
|
40.75 | 41.75 unread messages | +0.75 | 41.75 | 40.25 | 1,882,400 | 14.11 | 3.11 | - |
14/01/69
|
39.50 | 41.00 unread messages | +1.75 | 41.25 | 39.25 | 2,930,000 | 13.85 | 3.17 | - |
13/01/69
|
41.75 | 39.25 unread messages | -2.50 | 42.75 | 39.00 | 6,096,000 | 13.26 | 3.31 | - |
12/01/69
|
43.00 | 41.75 unread messages | -1.50 | 43.25 | 41.50 | 2,585,700 | 14.11 | 3.11 | - |
09/01/69
|
42.25 | 43.25 unread messages | +1.00 | 44.00 | 42.25 | 3,497,600 | 14.61 | 3.01 | - |
08/01/69
|
43.25 | 42.25 unread messages | -1.50 | 43.50 | 42.00 | 3,137,500 | 14.27 | 3.08 | - |
07/01/69
|
42.75 | 43.75 unread messages | +1.00 | 44.25 | 42.50 | 4,075,000 | 14.78 | 2.97 | - |
06/01/69
|
43.25 | 42.75 unread messages | -0.50 | 43.75 | 42.75 | 1,442,700 | 14.44 | 3.04 | - |
05/01/69
|
43.75 | 43.25 unread messages | -0.25 | 44.00 | 43.00 | 1,625,100 | 14.61 | 3.01 | - |