ราคาหุ้นย้อนหลัง CCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 264,000 | 8.97 | 3.70 | - |
29/04/69
|
0.27 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 746,500 | 8.64 | 3.85 | - |
28/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 3,813,200 | 8.64 | 3.85 | - |
27/04/69
|
0.26 | 0.26 unread messages | -0.01 | 0.28 | 0.26 | 1,544,400 | 8.64 | 3.85 | - |
24/04/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 275,200 | 8.97 | 3.70 | - |
23/04/69
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 461,800 | 8.64 | 3.85 | - |
22/04/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 3,783,700 | 8.97 | 3.70 | - |
21/04/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 1,156,300 | 8.97 | 3.70 | - |
20/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 1,000,300 | 8.64 | 3.85 | - |
17/04/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 255,800 | 8.64 | 3.85 | - |
10/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 395,600 | 8.64 | 3.85 | - |
09/04/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 856,300 | 8.64 | 3.85 | - |
08/04/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 3,022,000 | 8.97 | 3.70 | - |
07/04/69
|
0.25 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 2,657,900 | 8.64 | 3.85 | - |
03/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 2,447,400 | 8.64 | 3.85 | - |
02/04/69
|
0.25 | 0.26 unread messages | +0.01 | 0.28 | 0.25 | 10,478,600 | 8.64 | 3.85 | - |
01/04/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 84,500 | 8.31 | 4.00 | - |
31/03/69
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 793,800 | 8.64 | 3.85 | - |
30/03/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 648,400 | 8.31 | 4.00 | - |
27/03/69
|
0.26 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 1,218,100 | 8.64 | 3.85 | - |
26/03/69
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 2,143,900 | 8.31 | 4.00 | - |
25/03/69
|
0.26 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 513,400 | 8.64 | 3.85 | - |
24/03/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 1,229,600 | 8.31 | 4.00 | - |
23/03/69
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 710,800 | 8.31 | 4.00 | - |
20/03/69
|
0.25 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 1,255,100 | 8.64 | 3.85 | - |
19/03/69
|
0.25 | 0.26 unread messages | +0.01 | 0.27 | 0.25 | 1,057,000 | 8.64 | 3.85 | - |
18/03/69
|
0.25 | 0.25 unread messages | 0.00 | 0.27 | 0.25 | 2,863,800 | 8.31 | 4.00 | - |
17/03/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 437,400 | 8.31 | 4.00 | - |
16/03/69
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 298,500 | 8.64 | 3.85 | - |
13/03/69
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 490,500 | 8.64 | 3.85 | - |
12/03/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 242,500 | 8.31 | 4.00 | - |
11/03/69
|
0.25 | 0.25 unread messages | +0.01 | 0.26 | 0.25 | 566,500 | 8.31 | 4.00 | - |
10/03/69
|
0.26 | 0.24 unread messages | -0.01 | 0.26 | 0.24 | 4,225,400 | 7.98 | 4.17 | - |
09/03/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 1,275,900 | 8.31 | 4.00 | - |
06/03/69
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 2,435,000 | 8.64 | 3.85 | - |
05/03/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 1,247,600 | 8.97 | 3.70 | - |
04/03/69
|
0.25 | 0.26 unread messages | 0.00 | 0.27 | 0.24 | 10,397,100 | 8.64 | 3.85 | - |
02/03/69
|
0.28 | 0.26 unread messages | -0.02 | 0.28 | 0.26 | 3,692,900 | 8.64 | 3.85 | - |
27/02/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 1,636,800 | 7.18 | 3.57 | - |
26/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 982,600 | 7.44 | 3.45 | - |
25/02/69
|
0.29 | 0.29 unread messages | +0.01 | 0.30 | 0.29 | 3,355,700 | 7.44 | 3.45 | - |
24/02/69
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 3,222,400 | 7.18 | 3.57 | - |
23/02/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 5,318,200 | 7.69 | 3.33 | - |
20/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 3,791,400 | 7.44 | 3.45 | - |
19/02/69
|
0.27 | 0.29 unread messages | +0.02 | 0.30 | 0.27 | 10,690,800 | 7.44 | 3.45 | - |
18/02/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 2,874,900 | 6.92 | 3.70 | - |
17/02/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 370,800 | 6.92 | 3.70 | - |
16/02/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 1,619,400 | 6.67 | 3.85 | - |
13/02/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 2,159,900 | 6.67 | 3.85 | - |
12/02/69
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 1,337,100 | 6.67 | 3.85 | - |
11/02/69
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 304,900 | 6.67 | 3.85 | - |
10/02/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,590,700 | 6.41 | 4.00 | - |
09/02/69
|
0.26 | 0.25 unread messages | +0.01 | 0.26 | 0.24 | 3,726,200 | 6.41 | 4.00 | - |
06/02/69
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 1,100,900 | 6.15 | 4.17 | - |
05/02/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 1,225,000 | 6.41 | 4.00 | - |
04/02/69
|
0.24 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 2,525,500 | 6.41 | 4.00 | - |
03/02/69
|
0.23 | 0.25 unread messages | +0.03 | 0.28 | 0.23 | 22,954,200 | 6.41 | 4.00 | - |
02/02/69
|
0.22 | 0.22 unread messages | +0.01 | 0.23 | 0.22 | 440,400 | 5.64 | 4.55 | - |
30/01/69
|
0.23 | 0.21 unread messages | -0.02 | 0.24 | 0.21 | 1,597,800 | 5.38 | 4.76 | - |
29/01/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 222,300 | 5.90 | 4.35 | - |
28/01/69
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 624,500 | 5.90 | 4.35 | - |
27/01/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 370,200 | 6.15 | 4.17 | - |
26/01/69
|
0.24 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 1,123,900 | 5.90 | 4.35 | - |
23/01/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 798,800 | 5.90 | 4.35 | - |
22/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 150,300 | 6.15 | 4.17 | - |
21/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 464,700 | 6.15 | 4.17 | - |
20/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 48,300 | 6.15 | 4.17 | - |
19/01/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 429,000 | 6.15 | 4.17 | - |
16/01/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 1,056,300 | 5.90 | 4.35 | - |
15/01/69
|
0.22 | 0.23 unread messages | +0.02 | 0.23 | 0.21 | 2,641,300 | 5.90 | 4.35 | - |
14/01/69
|
0.23 | 0.21 unread messages | -0.02 | 0.23 | 0.21 | 3,679,800 | 5.38 | 4.76 | - |
13/01/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 269,400 | 5.90 | 4.35 | - |
12/01/69
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 1,101,200 | 6.15 | 4.17 | - |
09/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 139,100 | 6.41 | 4.00 | - |
08/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 140,000 | 6.41 | 4.00 | - |
07/01/69
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 630,900 | 6.41 | 4.00 | - |
06/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 157,200 | 6.41 | 4.00 | - |
05/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 35,700 | 6.41 | 4.00 | - |