ราคาหุ้นย้อนหลัง CENTEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
31.00 | 31.00 unread messages | -0.25 | 31.25 | 30.75 | 2,872,200 | 21.00 | 2.16 | - |
29/04/69
|
31.00 | 31.25 unread messages | +0.25 | 31.50 | 31.00 | 3,000,300 | 21.17 | 2.14 | - |
28/04/69
|
31.50 | 31.00 unread messages | -0.25 | 32.00 | 30.75 | 5,546,700 | 21.00 | 2.16 | - |
27/04/69
|
31.00 | 31.25 unread messages | +0.25 | 31.25 | 30.50 | 5,730,400 | 21.17 | 2.14 | - |
24/04/69
|
31.50 | 31.00 unread messages | -0.25 | 31.50 | 30.50 | 3,658,600 | 21.00 | 2.16 | - |
23/04/69
|
32.25 | 31.25 unread messages | -1.50 | 32.50 | 31.00 | 10,680,100 | 21.17 | 2.14 | - |
22/04/69
|
32.75 | 32.75 unread messages | -0.25 | 33.00 | 32.25 | 5,386,500 | 22.18 | 2.05 | - |
21/04/69
|
33.50 | 33.00 unread messages | -0.25 | 33.75 | 32.75 | 7,862,000 | 22.35 | 2.03 | - |
20/04/69
|
34.50 | 33.25 unread messages | -1.00 | 34.50 | 32.75 | 9,399,000 | 22.52 | 2.02 | - |
17/04/69
|
35.00 | 34.25 unread messages | -1.00 | 35.25 | 34.00 | 4,970,300 | 23.20 | 1.96 | - |
10/04/69
|
35.00 | 34.75 unread messages | 0.00 | 35.00 | 34.25 | 1,825,100 | 23.54 | 1.93 | - |
09/04/69
|
35.25 | 34.75 unread messages | -1.00 | 35.50 | 34.25 | 5,856,000 | 23.54 | 1.93 | - |
08/04/69
|
34.25 | 35.75 unread messages | +3.00 | 35.75 | 33.75 | 13,208,000 | 24.22 | 1.87 | - |
07/04/69
|
33.00 | 32.75 unread messages | -0.50 | 33.25 | 32.00 | 4,624,500 | 22.18 | 2.05 | - |
03/04/69
|
33.00 | 33.25 unread messages | 0.00 | 33.50 | 32.50 | 2,791,600 | 22.52 | 2.02 | - |
02/04/69
|
33.00 | 33.25 unread messages | -0.50 | 33.50 | 32.75 | 6,240,700 | 22.52 | 2.02 | - |
01/04/69
|
33.75 | 33.75 unread messages | +1.25 | 34.00 | 32.50 | 7,915,800 | 22.86 | 1.99 | - |
31/03/69
|
32.50 | 32.50 unread messages | +0.25 | 32.75 | 31.75 | 4,602,200 | 22.02 | 2.06 | - |
30/03/69
|
31.75 | 32.25 unread messages | -0.25 | 32.50 | 31.50 | 4,158,400 | 21.85 | 2.08 | - |
27/03/69
|
34.00 | 32.50 unread messages | -1.25 | 34.00 | 32.00 | 8,427,700 | 22.02 | 2.06 | - |
26/03/69
|
33.00 | 33.75 unread messages | 0.00 | 34.00 | 32.75 | 4,781,900 | 22.86 | 1.99 | - |
25/03/69
|
32.75 | 33.75 unread messages | +2.00 | 34.00 | 32.25 | 11,529,300 | 22.86 | 1.99 | - |
24/03/69
|
31.75 | 31.75 unread messages | +0.75 | 32.25 | 31.00 | 3,490,000 | 21.51 | 2.11 | - |
23/03/69
|
30.50 | 31.00 unread messages | -0.75 | 31.00 | 29.75 | 8,468,300 | 21.00 | 2.16 | - |
20/03/69
|
32.00 | 31.75 unread messages | +0.25 | 32.25 | 31.25 | 3,765,000 | 21.51 | 2.11 | - |
19/03/69
|
32.50 | 31.50 unread messages | -1.50 | 32.75 | 31.25 | 5,476,000 | 21.34 | 2.13 | - |
18/03/69
|
34.00 | 33.00 unread messages | -0.75 | 34.25 | 33.00 | 5,205,700 | 22.35 | 2.03 | - |
17/03/69
|
34.00 | 33.75 unread messages | +0.75 | 34.50 | 33.00 | 7,996,600 | 22.86 | 1.99 | - |
16/03/69
|
33.25 | 33.00 unread messages | +0.25 | 34.00 | 32.75 | 4,488,800 | 22.18 | 2.05 | - |
13/03/69
|
33.25 | 32.75 unread messages | -1.25 | 33.50 | 32.25 | 8,124,300 | 22.18 | 2.05 | - |
12/03/69
|
32.75 | 34.00 unread messages | +0.75 | 34.25 | 32.75 | 3,187,900 | 23.03 | 1.97 | - |
11/03/69
|
33.25 | 33.25 unread messages | +0.25 | 34.00 | 32.75 | 5,359,000 | 22.52 | 2.02 | - |
10/03/69
|
34.75 | 33.00 unread messages | -0.25 | 34.75 | 32.75 | 11,167,300 | 22.35 | 2.03 | - |
09/03/69
|
29.25 | 33.25 unread messages | -0.75 | 33.25 | 29.25 | 13,476,900 | 22.52 | 2.02 | - |
06/03/69
|
34.75 | 34.00 unread messages | -1.50 | 35.00 | 33.75 | 8,287,800 | 23.03 | 1.97 | - |
05/03/69
|
35.75 | 35.50 unread messages | +2.50 | 35.75 | 34.00 | 8,066,300 | 24.05 | 1.89 | - |
04/03/69
|
32.50 | 33.00 unread messages | -3.25 | 34.25 | 30.50 | 20,628,400 | 22.35 | 2.03 | - |
02/03/69
|
36.75 | 36.25 unread messages | -4.00 | 38.25 | 36.25 | 11,010,600 | 24.56 | 1.85 | - |
27/02/69
|
40.00 | 40.25 unread messages | +0.50 | 40.50 | 39.50 | 4,769,000 | 27.27 | 1.66 | - |
26/02/69
|
38.75 | 39.75 unread messages | +0.50 | 40.00 | 38.50 | 4,936,100 | 26.93 | 1.69 | - |
25/02/69
|
38.00 | 39.25 unread messages | +2.50 | 39.50 | 37.75 | 13,594,500 | 26.59 | 1.71 | - |
24/02/69
|
36.50 | 36.75 unread messages | +0.75 | 37.00 | 35.25 | 4,471,000 | 29.43 | 1.61 | - |
23/02/69
|
36.75 | 36.00 unread messages | -0.50 | 37.25 | 35.50 | 7,111,400 | 28.83 | 1.64 | - |
20/02/69
|
38.25 | 36.50 unread messages | -2.00 | 38.50 | 36.50 | 7,025,000 | 29.23 | 1.62 | - |
19/02/69
|
38.75 | 38.50 unread messages | -0.25 | 39.25 | 38.25 | 3,415,900 | 30.83 | 1.53 | - |
18/02/69
|
38.75 | 38.75 unread messages | 0.00 | 38.75 | 38.25 | 2,098,900 | 31.03 | 1.52 | - |
17/02/69
|
38.00 | 38.75 unread messages | +0.50 | 38.75 | 37.75 | 2,965,400 | 31.03 | 1.52 | - |
16/02/69
|
38.25 | 38.25 unread messages | 0.00 | 38.25 | 37.75 | 2,959,600 | 30.63 | 1.54 | - |
13/02/69
|
38.00 | 38.25 unread messages | -0.25 | 38.75 | 38.00 | 2,497,400 | 30.63 | 1.54 | - |
12/02/69
|
36.75 | 38.50 unread messages | +1.75 | 39.00 | 36.75 | 9,778,400 | 30.83 | 1.53 | - |
11/02/69
|
37.00 | 36.75 unread messages | -0.50 | 37.50 | 36.75 | 2,383,400 | 29.43 | 1.61 | - |
10/02/69
|
36.75 | 37.25 unread messages | +0.50 | 37.50 | 36.75 | 4,720,500 | 29.83 | 1.58 | - |
09/02/69
|
37.00 | 36.75 unread messages | +0.75 | 37.50 | 36.75 | 6,032,000 | 29.43 | 1.61 | - |
06/02/69
|
35.75 | 36.00 unread messages | 0.00 | 36.75 | 35.50 | 4,266,000 | 28.83 | 1.64 | - |
05/02/69
|
36.50 | 36.00 unread messages | -0.50 | 36.75 | 35.50 | 7,237,500 | 28.83 | 1.64 | - |
04/02/69
|
36.50 | 36.50 unread messages | 0.00 | 37.00 | 36.25 | 2,792,600 | 29.23 | 1.62 | - |
03/02/69
|
35.50 | 36.50 unread messages | +1.25 | 37.25 | 35.50 | 4,581,800 | 29.23 | 1.62 | - |
02/02/69
|
34.75 | 35.25 unread messages | 0.00 | 35.25 | 34.25 | 2,721,000 | 28.23 | 1.67 | - |
30/01/69
|
34.75 | 35.25 unread messages | +0.25 | 35.25 | 34.25 | 2,485,600 | 28.23 | 1.67 | - |
29/01/69
|
35.50 | 35.00 unread messages | -0.75 | 35.50 | 34.75 | 1,391,400 | 28.03 | 1.69 | - |
28/01/69
|
35.75 | 35.75 unread messages | +0.25 | 36.00 | 35.00 | 2,547,100 | 28.63 | 1.65 | - |
27/01/69
|
34.00 | 35.50 unread messages | +1.50 | 36.00 | 33.75 | 7,168,000 | 28.43 | 1.66 | - |
26/01/69
|
34.00 | 34.00 unread messages | -0.25 | 34.25 | 33.50 | 2,463,900 | 27.23 | 1.74 | - |
23/01/69
|
34.75 | 34.25 unread messages | -0.50 | 35.00 | 34.25 | 1,786,500 | 27.43 | 1.72 | - |
22/01/69
|
34.50 | 34.75 unread messages | +0.50 | 35.50 | 34.25 | 5,832,900 | 27.83 | 1.70 | - |
21/01/69
|
34.50 | 34.25 unread messages | +0.25 | 35.00 | 34.25 | 4,765,800 | 27.43 | 1.72 | - |
20/01/69
|
33.25 | 34.00 unread messages | +0.75 | 34.75 | 33.00 | 7,967,500 | 27.23 | 1.74 | - |
19/01/69
|
32.75 | 33.25 unread messages | +0.25 | 33.25 | 32.50 | 2,841,600 | 26.63 | 1.77 | - |
16/01/69
|
33.00 | 33.00 unread messages | +0.25 | 33.00 | 32.25 | 3,761,500 | 26.43 | 1.79 | - |
15/01/69
|
32.50 | 32.75 unread messages | +0.25 | 33.00 | 32.50 | 3,070,700 | 26.23 | 1.80 | - |
14/01/69
|
34.00 | 32.50 unread messages | -1.50 | 34.00 | 32.50 | 5,834,900 | 26.03 | 1.82 | - |
13/01/69
|
32.50 | 34.00 unread messages | +1.75 | 34.00 | 32.50 | 6,219,300 | 27.23 | 1.74 | - |
12/01/69
|
33.00 | 32.25 unread messages | -0.50 | 33.25 | 32.25 | 3,821,200 | 25.83 | 1.83 | - |
09/01/69
|
32.75 | 32.75 unread messages | -0.25 | 33.00 | 32.50 | 1,020,100 | 26.23 | 1.80 | - |
08/01/69
|
32.75 | 33.00 unread messages | -0.25 | 33.00 | 32.50 | 2,598,100 | 26.43 | 1.79 | - |
07/01/69
|
32.50 | 33.25 unread messages | +0.50 | 33.25 | 32.00 | 3,722,900 | 26.63 | 1.77 | - |
06/01/69
|
33.25 | 32.75 unread messages | -0.50 | 33.25 | 32.00 | 3,109,500 | 26.23 | 1.80 | - |
05/01/69
|
34.25 | 33.25 unread messages | -1.00 | 34.25 | 33.00 | 3,305,300 | 26.63 | 1.77 | - |