ราคาหุ้นย้อนหลัง CCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 99,900 | 6.07 | 5.26 | - |
17/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 705,200 | 6.07 | 5.26 | - |
16/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 744,900 | 6.07 | 5.26 | - |
11/04/68
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 316,100 | 6.07 | 5.26 | - |
10/04/68
|
0.19 | 0.19 unread messages | +0.01 | 0.20 | 0.18 | 1,898,900 | 6.07 | 5.26 | - |
09/04/68
|
0.18 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 1,354,800 | 5.75 | 5.56 | - |
08/04/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 4,409,000 | 6.07 | 5.26 | - |
04/04/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 4,333,600 | 6.07 | 5.26 | - |
03/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 116,800 | 6.39 | 5.00 | - |
02/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 176,800 | 6.39 | 5.00 | - |
01/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 901,800 | 6.39 | 5.00 | - |
31/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.22 | 0.19 | 7,033,800 | 6.39 | 5.00 | - |
28/03/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 2,748,000 | 6.39 | 5.00 | - |
27/03/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 39,300 | 6.71 | 4.76 | - |
26/03/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 85,800 | 6.71 | 4.76 | - |
25/03/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 2,385,700 | 6.71 | 4.76 | - |
24/03/68
|
0.21 | 0.20 unread messages | 0.00 | 0.21 | 0.20 | 505,800 | 6.39 | 5.00 | - |
21/03/68
|
0.21 | 0.20 unread messages | -0.01 | 0.22 | 0.20 | 1,661,400 | 6.39 | 5.00 | - |
20/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 1,237,500 | 6.71 | 4.76 | - |
19/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 1,985,200 | 6.71 | 4.76 | - |
18/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 640,800 | 6.71 | 4.76 | - |
17/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 527,300 | 6.71 | 4.76 | - |
14/03/68
|
0.21 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 260,600 | 6.71 | 4.76 | - |
13/03/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.20 | 5,569,500 | 6.39 | 5.00 | - |
12/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 2,740,400 | 6.71 | 4.76 | - |
11/03/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 1,347,200 | 6.71 | 4.76 | - |
10/03/68
|
0.21 | 0.20 unread messages | -0.01 | 0.22 | 0.20 | 353,500 | 6.39 | 5.00 | - |
07/03/68
|
0.20 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 275,000 | 6.71 | 4.76 | - |
06/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 612,400 | 6.71 | 4.76 | - |
05/03/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.20 | 1,475,600 | 6.71 | 4.76 | - |
04/03/68
|
0.22 | 0.20 unread messages | -0.01 | 0.22 | 0.20 | 371,100 | 6.39 | 5.00 | - |
03/03/68
|
0.22 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 608,200 | 6.71 | 4.76 | - |
28/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 696,700 | 6.71 | 4.76 | - |
27/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 212,100 | 5.56 | 4.76 | - |
26/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 532,000 | 5.56 | 4.76 | - |
25/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 888,900 | 5.56 | 4.76 | - |
24/02/68
|
0.22 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 1,724,700 | 5.56 | 4.76 | - |
21/02/68
|
0.22 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 1,245,400 | 5.82 | 4.55 | - |
20/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 722,500 | 5.56 | 4.76 | - |
19/02/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 747,500 | 5.56 | 4.76 | - |
18/02/68
|
0.22 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 817,700 | 5.82 | 4.55 | - |
17/02/68
|
0.22 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 282,800 | 5.56 | 4.76 | - |
14/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 410,100 | 5.56 | 4.76 | - |
13/02/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 352,300 | 5.56 | 4.76 | - |
11/02/68
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.20 | 1,142,900 | 5.82 | 4.55 | - |
10/02/68
|
0.23 | 0.21 unread messages | -0.02 | 0.23 | 0.21 | 1,833,300 | 5.56 | 4.76 | - |
07/02/68
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 878,600 | 6.09 | 4.35 | - |
06/02/68
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 1,390,400 | 5.82 | 4.55 | - |
05/02/68
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 1,062,700 | 6.09 | 4.35 | - |
04/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 186,600 | 6.35 | 4.17 | - |
03/02/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 917,700 | 6.35 | 4.17 | - |
31/01/68
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 614,900 | 6.35 | 4.17 | - |
30/01/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 503,200 | 6.09 | 4.35 | - |
29/01/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 524,100 | 6.35 | 4.17 | - |
28/01/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 253,800 | 6.35 | 4.17 | - |
27/01/68
|
0.24 | 0.24 unread messages | -0.01 | 0.24 | 0.23 | 737,300 | 6.35 | 4.17 | - |
24/01/68
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.23 | 2,093,200 | 6.62 | 4.00 | - |
23/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.23 | 2,791,000 | 6.62 | 4.00 | - |
22/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 231,600 | 6.62 | 4.00 | - |
21/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 513,700 | 6.62 | 4.00 | - |
20/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 833,900 | 6.62 | 4.00 | - |
17/01/68
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,859,100 | 6.62 | 4.00 | - |
16/01/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 362,200 | 6.62 | 4.00 | - |
15/01/68
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 564,500 | 6.88 | 3.85 | - |
14/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.25 | 381,100 | 7.15 | 3.70 | - |
13/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 302,600 | 7.15 | 3.70 | - |
10/01/68
|
0.25 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 790,100 | 7.15 | 3.70 | - |
09/01/68
|
0.27 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 566,400 | 6.88 | 3.85 | - |
08/01/68
|
0.28 | 0.26 unread messages | -0.02 | 0.28 | 0.26 | 1,110,900 | 6.88 | 3.85 | - |
07/01/68
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 195,100 | 7.41 | 3.57 | - |
06/01/68
|
0.27 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 415,500 | 7.15 | 3.70 | - |
03/01/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.26 | 261,000 | 7.41 | 3.57 | - |
02/01/68
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.26 | 368,600 | 7.41 | 3.57 | - |