ราคาหุ้นย้อนหลัง CEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
0.65 | 0.66 unread messages | 0.00 | 0.67 | 0.64 | 545,000 | -100.00 | 0.00 | - |
28/04/69
|
0.69 | 0.66 unread messages | -0.02 | 0.69 | 0.64 | 1,263,900 | -100.00 | 0.00 | - |
27/04/69
|
0.70 | 0.68 unread messages | 0.00 | 0.72 | 0.67 | 4,310,100 | -100.00 | 0.00 | - |
24/04/69
|
0.69 | 0.68 unread messages | -0.01 | 0.71 | 0.67 | 1,352,300 | -100.00 | 0.00 | - |
23/04/69
|
0.71 | 0.69 unread messages | -0.02 | 0.71 | 0.67 | 1,166,000 | -100.00 | 0.00 | - |
22/04/69
|
0.68 | 0.71 unread messages | +0.04 | 0.76 | 0.68 | 5,834,600 | -100.00 | 0.00 | - |
21/04/69
|
0.73 | 0.67 unread messages | -0.03 | 0.76 | 0.66 | 3,746,800 | -100.00 | 0.00 | - |
20/04/69
|
0.66 | 0.70 unread messages | +0.02 | 0.79 | 0.66 | 13,083,100 | -100.00 | 0.00 | - |
17/04/69
|
0.53 | 0.68 unread messages | +0.16 | 0.68 | 0.53 | 10,957,700 | -100.00 | 0.00 | - |
10/04/69
|
0.53 | 0.53 unread messages | +0.01 | 0.54 | 0.52 | 131,700 | -100.00 | 0.00 | - |
09/04/69
|
0.54 | 0.52 unread messages | -0.01 | 0.55 | 0.52 | 205,600 | -100.00 | 0.00 | - |
08/04/69
|
0.55 | 0.53 unread messages | 0.00 | 0.58 | 0.53 | 269,700 | -100.00 | 0.00 | - |
07/04/69
|
0.54 | 0.53 unread messages | -0.01 | 0.57 | 0.53 | 152,400 | -100.00 | 0.00 | - |
03/04/69
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 90,000 | -100.00 | 0.00 | - |
02/04/69
|
0.54 | 0.54 unread messages | +0.01 | 0.55 | 0.53 | 100,500 | -100.00 | 0.00 | - |
01/04/69
|
0.57 | 0.53 unread messages | -0.02 | 0.58 | 0.53 | 444,500 | -100.00 | 0.00 | - |
31/03/69
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 276,900 | -100.00 | 0.00 | - |
30/03/69
|
0.59 | 0.56 unread messages | +0.02 | 0.59 | 0.55 | 674,500 | -100.00 | 0.00 | - |
27/03/69
|
0.54 | 0.54 unread messages | 0.00 | 0.57 | 0.54 | 654,300 | -100.00 | 0.00 | - |
26/03/69
|
0.54 | 0.54 unread messages | 0.00 | 0.60 | 0.54 | 1,645,100 | -100.00 | 0.00 | - |
25/03/69
|
0.57 | 0.54 unread messages | -0.01 | 0.58 | 0.53 | 225,700 | -100.00 | 0.00 | - |
24/03/69
|
0.56 | 0.55 unread messages | +0.01 | 0.57 | 0.54 | 137,100 | -100.00 | 0.00 | - |
23/03/69
|
0.56 | 0.54 unread messages | -0.02 | 0.56 | 0.53 | 113,300 | -100.00 | 0.00 | - |
20/03/69
|
0.53 | 0.56 unread messages | +0.01 | 0.58 | 0.53 | 78,100 | -100.00 | 0.00 | - |
19/03/69
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.54 | 68,800 | -100.00 | 0.00 | - |
18/03/69
|
0.55 | 0.55 unread messages | -0.01 | 0.55 | 0.54 | 110,400 | -100.00 | 0.00 | - |
17/03/69
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.53 | 137,300 | -100.00 | 0.00 | - |
16/03/69
|
0.56 | 0.56 unread messages | +0.01 | 0.57 | 0.55 | 152,700 | -100.00 | 0.00 | - |
13/03/69
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.54 | 243,600 | -100.00 | 0.00 | - |
12/03/69
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 173,400 | -100.00 | 0.00 | - |
11/03/69
|
0.56 | 0.56 unread messages | 0.00 | 0.58 | 0.55 | 10,356,400 | -100.00 | 0.00 | - |
10/03/69
|
0.55 | 0.56 unread messages | 0.00 | 0.58 | 0.54 | 226,300 | -100.00 | 0.00 | - |
09/03/69
|
0.46 | 0.56 unread messages | -0.07 | 0.59 | 0.46 | 9,522,200 | -100.00 | 0.00 | - |
06/03/69
|
0.63 | 0.63 unread messages | +0.01 | 0.66 | 0.61 | 166,600 | -100.00 | 0.00 | - |
05/03/69
|
0.62 | 0.62 unread messages | +0.01 | 0.68 | 0.61 | 86,100 | -100.00 | 0.00 | - |
04/03/69
|
0.69 | 0.61 unread messages | -0.09 | 0.69 | 0.58 | 172,800 | -100.00 | 0.00 | - |
02/03/69
|
0.71 | 0.70 unread messages | -0.04 | 0.71 | 0.67 | 300,400 | -100.00 | 0.00 | - |
27/02/69
|
0.75 | 0.74 unread messages | 0.00 | 0.75 | 0.73 | 181,200 | -100.00 | 0.00 | - |
26/02/69
|
0.73 | 0.74 unread messages | +0.03 | 0.75 | 0.72 | 401,800 | -100.00 | 0.00 | - |
25/02/69
|
0.75 | 0.71 unread messages | -0.03 | 0.75 | 0.71 | 336,200 | -100.00 | 0.00 | - |
24/02/69
|
0.76 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 46,095,900 | -100.00 | 0.00 | - |
23/02/69
|
0.76 | 0.74 unread messages | -0.01 | 0.77 | 0.74 | 214,600 | -100.00 | 0.00 | - |
20/02/69
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 228,800 | -100.00 | 0.00 | - |
19/02/69
|
0.77 | 0.76 unread messages | 0.00 | 0.80 | 0.75 | 1,525,100 | -100.00 | 0.00 | - |
18/02/69
|
0.75 | 0.76 unread messages | +0.01 | 0.77 | 0.75 | 15,532,600 | -100.00 | 0.00 | - |
17/02/69
|
0.76 | 0.75 unread messages | 0.00 | 0.78 | 0.75 | 557,000 | -100.00 | 0.00 | - |
16/02/69
|
0.75 | 0.75 unread messages | 0.00 | 0.77 | 0.75 | 218,400 | -100.00 | 0.00 | - |
13/02/69
|
0.77 | 0.75 unread messages | -0.02 | 0.77 | 0.74 | 516,600 | -100.00 | 0.00 | - |
12/02/69
|
0.79 | 0.77 unread messages | 0.00 | 0.79 | 0.74 | 374,000 | -100.00 | 0.00 | - |
11/02/69
|
0.79 | 0.77 unread messages | -0.01 | 0.80 | 0.77 | 321,300 | -100.00 | 0.00 | - |
10/02/69
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.76 | 314,100 | -100.00 | 0.00 | - |
09/02/69
|
0.79 | 0.78 unread messages | 0.00 | 0.80 | 0.76 | 493,600 | -100.00 | 0.00 | - |
06/02/69
|
0.80 | 0.78 unread messages | -0.01 | 0.82 | 0.75 | 1,326,800 | -100.00 | 0.00 | - |
05/02/69
|
0.74 | 0.79 unread messages | +0.05 | 0.81 | 0.74 | 34,960,100 | -100.00 | 0.00 | - |
04/02/69
|
0.74 | 0.74 unread messages | +0.01 | 0.76 | 0.73 | 62,300 | -100.00 | 0.00 | - |
03/02/69
|
0.74 | 0.73 unread messages | +0.01 | 0.76 | 0.72 | 136,100 | -100.00 | 0.00 | - |
02/02/69
|
0.75 | 0.72 unread messages | -0.02 | 0.78 | 0.72 | 416,400 | -100.00 | 0.00 | - |
30/01/69
|
0.83 | 0.74 unread messages | -0.09 | 0.84 | 0.73 | 850,200 | -100.00 | 0.00 | - |
29/01/69
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 34,157,300 | -100.00 | 0.00 | - |
28/01/69
|
0.81 | 0.83 unread messages | +0.02 | 0.83 | 0.79 | 257,300 | -100.00 | 0.00 | - |
27/01/69
|
0.87 | 0.81 unread messages | -0.06 | 0.87 | 0.80 | 378,000 | -100.00 | 0.00 | - |
26/01/69
|
0.88 | 0.87 unread messages | 0.00 | 0.90 | 0.87 | 7,000 | -100.00 | 0.00 | - |
23/01/69
|
0.88 | 0.87 unread messages | +0.01 | 0.90 | 0.86 | 16,500 | -100.00 | 0.00 | - |
22/01/69
|
0.86 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 44,900 | -100.00 | 0.00 | - |
21/01/69
|
0.87 | 0.87 unread messages | +0.01 | 0.87 | 0.86 | 37,800 | -100.00 | 0.00 | - |
20/01/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 16,700 | -100.00 | 0.00 | - |
19/01/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 12,100 | -100.00 | 0.00 | - |
16/01/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.86 | 2,300 | -100.00 | 0.00 | - |
15/01/69
|
0.87 | 0.87 unread messages | -0.01 | 0.87 | 0.85 | 11,100 | -100.00 | 0.00 | - |
14/01/69
|
0.87 | 0.88 unread messages | +0.02 | 0.88 | 0.86 | 21,200 | -100.00 | 0.00 | - |
13/01/69
|
0.90 | 0.86 unread messages | 0.00 | 0.92 | 0.86 | 141,300 | -100.00 | 0.00 | - |
12/01/69
|
0.88 | 0.86 unread messages | -0.04 | 0.88 | 0.85 | 45,600 | -100.00 | 0.00 | - |
09/01/69
|
0.94 | 0.90 unread messages | -0.02 | 0.94 | 0.88 | 205,400 | -100.00 | 0.00 | - |
08/01/69
|
0.97 | 0.92 unread messages | -0.02 | 1.00 | 0.92 | 773,700 | -100.00 | 0.00 | - |
07/01/69
|
0.92 | 0.94 unread messages | +0.01 | 1.06 | 0.91 | 1,906,300 | -100.00 | 0.00 | - |
06/01/69
|
0.90 | 0.93 unread messages | +0.02 | 0.94 | 0.90 | 21,883,800 | -100.00 | 0.00 | - |
05/01/69
|
0.93 | 0.91 unread messages | 0.00 | 0.93 | 0.91 | 19,900 | -100.00 | 0.00 | - |