ราคาหุ้นย้อนหลัง CENTEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
25.50 | 25.25 unread messages | -0.50 | 25.75 | 24.90 | 4,703,500 | 19.45 | 2.34 | - |
28/04/68
|
25.75 | 25.75 unread messages | -0.25 | 26.25 | 25.50 | 1,859,700 | 19.83 | 2.29 | - |
25/04/68
|
26.25 | 26.00 unread messages | 0.00 | 26.50 | 25.50 | 3,934,500 | 20.02 | 2.27 | - |
24/04/68
|
26.25 | 26.00 unread messages | -0.50 | 26.50 | 25.75 | 1,122,600 | 20.02 | 2.27 | - |
23/04/68
|
27.00 | 26.50 unread messages | -0.25 | 27.25 | 26.00 | 3,884,100 | 20.41 | 2.23 | - |
22/04/68
|
25.25 | 26.75 unread messages | +1.50 | 27.00 | 25.25 | 3,831,900 | 20.60 | 2.21 | - |
21/04/68
|
26.25 | 25.25 unread messages | -0.75 | 26.25 | 25.00 | 2,867,100 | 19.45 | 2.34 | - |
18/04/68
|
26.25 | 26.00 unread messages | -0.25 | 26.25 | 25.50 | 4,292,700 | 20.02 | 2.27 | - |
17/04/68
|
26.75 | 26.25 unread messages | -0.75 | 26.75 | 26.00 | 4,671,600 | 20.22 | 2.25 | - |
16/04/68
|
26.25 | 27.00 unread messages | +1.00 | 27.25 | 25.50 | 4,531,800 | 20.79 | 2.19 | - |
11/04/68
|
26.50 | 26.00 unread messages | -0.75 | 27.25 | 25.75 | 1,525,700 | 20.02 | 2.27 | - |
10/04/68
|
27.50 | 26.75 unread messages | +1.25 | 27.75 | 26.50 | 4,884,400 | 20.60 | 2.21 | - |
09/04/68
|
25.75 | 25.50 unread messages | -0.25 | 26.25 | 24.70 | 2,107,500 | 19.64 | 2.31 | - |
08/04/68
|
26.00 | 25.75 unread messages | -1.25 | 26.25 | 25.25 | 1,832,200 | 19.83 | 2.29 | - |
04/04/68
|
28.00 | 27.00 unread messages | -1.25 | 28.25 | 27.00 | 2,782,800 | 20.79 | 2.19 | - |
03/04/68
|
28.00 | 28.25 unread messages | +0.25 | 28.50 | 27.75 | 3,897,400 | 21.76 | 2.09 | - |
02/04/68
|
29.25 | 28.00 unread messages | -1.25 | 29.75 | 28.00 | 5,591,600 | 21.56 | 2.11 | - |
01/04/68
|
29.50 | 29.25 unread messages | +0.50 | 30.00 | 29.00 | 2,924,400 | 22.53 | 2.02 | - |
31/03/68
|
28.50 | 28.75 unread messages | -1.50 | 29.25 | 28.25 | 3,854,300 | 22.14 | 2.05 | - |
28/03/68
|
30.75 | 30.25 unread messages | -0.50 | 30.75 | 30.00 | 1,673,800 | 23.30 | 1.95 | - |
27/03/68
|
30.50 | 30.75 unread messages | +0.75 | 31.25 | 30.25 | 2,532,600 | 23.68 | 1.92 | - |
26/03/68
|
30.00 | 30.00 unread messages | -0.25 | 30.25 | 29.25 | 3,312,500 | 23.10 | 1.97 | - |
25/03/68
|
31.75 | 30.25 unread messages | -1.50 | 31.75 | 29.75 | 3,060,200 | 23.30 | 1.95 | - |
24/03/68
|
31.75 | 31.75 unread messages | 0.00 | 32.00 | 31.00 | 1,523,700 | 24.45 | 1.86 | - |
21/03/68
|
30.75 | 31.75 unread messages | +0.75 | 32.00 | 30.75 | 3,837,100 | 24.45 | 1.86 | - |
20/03/68
|
32.75 | 31.00 unread messages | -2.00 | 33.25 | 30.75 | 8,245,800 | 23.87 | 1.90 | - |
19/03/68
|
33.25 | 33.00 unread messages | -0.25 | 34.00 | 32.75 | 7,188,900 | 25.41 | 1.79 | - |
18/03/68
|
33.25 | 33.25 unread messages | 0.00 | 33.50 | 32.50 | 3,513,100 | 25.61 | 1.77 | - |
17/03/68
|
33.75 | 33.25 unread messages | -0.50 | 34.00 | 33.25 | 1,846,100 | 25.61 | 1.77 | - |
14/03/68
|
33.75 | 33.75 unread messages | +0.25 | 34.00 | 33.25 | 4,272,100 | 25.99 | 1.75 | - |
13/03/68
|
33.00 | 33.50 unread messages | +0.75 | 34.00 | 33.00 | 7,523,070 | 25.80 | 1.76 | - |
12/03/68
|
32.75 | 32.75 unread messages | 0.00 | 33.50 | 32.25 | 3,450,500 | 25.22 | 1.80 | - |
11/03/68
|
32.00 | 32.75 unread messages | +0.75 | 33.25 | 32.00 | 4,508,200 | 25.22 | 1.80 | - |
10/03/68
|
32.75 | 32.00 unread messages | -0.75 | 33.00 | 31.75 | 3,134,000 | 24.64 | 1.84 | - |
07/03/68
|
33.25 | 32.75 unread messages | -0.50 | 33.50 | 32.75 | 3,975,900 | 25.22 | 1.80 | - |
06/03/68
|
33.75 | 33.25 unread messages | -0.50 | 34.00 | 32.75 | 4,379,000 | 25.61 | 1.77 | - |
05/03/68
|
32.75 | 33.75 unread messages | +1.00 | 34.25 | 32.75 | 6,978,200 | 25.99 | 1.75 | - |
04/03/68
|
32.25 | 32.75 unread messages | 0.00 | 33.50 | 32.25 | 6,027,700 | 25.22 | 1.80 | - |
03/03/68
|
31.75 | 32.75 unread messages | +1.25 | 33.25 | 31.75 | 7,314,500 | 25.22 | 1.80 | - |
28/02/68
|
30.25 | 31.50 unread messages | -0.25 | 32.25 | 30.25 | 8,712,300 | 24.26 | 1.87 | - |
27/02/68
|
31.75 | 31.75 unread messages | +0.25 | 33.50 | 30.50 | 14,482,600 | 24.45 | 1.86 | - |
26/02/68
|
29.75 | 31.50 unread messages | +3.25 | 31.75 | 29.75 | 12,141,700 | 24.26 | 1.87 | - |
25/02/68
|
28.50 | 28.25 unread messages | -0.25 | 29.00 | 27.75 | 2,996,800 | 25.25 | 1.49 | - |
24/02/68
|
29.50 | 28.50 unread messages | -1.00 | 29.50 | 28.25 | 2,620,400 | 25.47 | 1.47 | - |
21/02/68
|
29.50 | 29.50 unread messages | -0.25 | 30.00 | 29.25 | 1,612,000 | 26.36 | 1.42 | - |
20/02/68
|
29.75 | 29.75 unread messages | 0.00 | 30.00 | 29.25 | 2,047,500 | 26.59 | 1.41 | - |
19/02/68
|
30.50 | 29.75 unread messages | -0.75 | 30.75 | 29.25 | 4,773,000 | 26.59 | 1.41 | - |
18/02/68
|
29.50 | 30.50 unread messages | +1.75 | 30.75 | 29.00 | 6,892,100 | 27.26 | 1.38 | - |
17/02/68
|
28.75 | 28.75 unread messages | 0.00 | 29.25 | 28.00 | 1,837,300 | 25.69 | 1.46 | - |
14/02/68
|
28.50 | 28.75 unread messages | +1.00 | 29.00 | 27.75 | 2,060,400 | 25.69 | 1.46 | - |
13/02/68
|
28.00 | 27.75 unread messages | -0.25 | 28.75 | 27.75 | 1,858,900 | 24.80 | 1.51 | - |
11/02/68
|
27.50 | 28.00 unread messages | +0.75 | 28.25 | 27.50 | 2,050,400 | 25.02 | 1.50 | - |
10/02/68
|
27.00 | 27.25 unread messages | -0.25 | 27.75 | 27.00 | 2,397,000 | 24.35 | 1.54 | - |
07/02/68
|
26.50 | 27.50 unread messages | +1.00 | 27.50 | 26.25 | 5,565,300 | 24.58 | 1.53 | - |
06/02/68
|
28.00 | 26.50 unread messages | -1.50 | 28.00 | 26.00 | 5,832,500 | 23.68 | 1.58 | - |
05/02/68
|
29.00 | 28.00 unread messages | -0.75 | 29.00 | 27.75 | 2,797,100 | 25.02 | 1.50 | - |
04/02/68
|
29.25 | 28.75 unread messages | -0.75 | 29.75 | 28.75 | 2,044,200 | 25.69 | 1.46 | - |
03/02/68
|
27.75 | 29.50 unread messages | +1.25 | 29.50 | 27.25 | 4,308,200 | 26.36 | 1.42 | - |
31/01/68
|
28.50 | 28.25 unread messages | -0.50 | 29.00 | 28.25 | 3,515,600 | 25.25 | 1.49 | - |
30/01/68
|
28.75 | 28.75 unread messages | +0.25 | 29.50 | 28.50 | 3,328,800 | 25.69 | 1.46 | - |
29/01/68
|
30.25 | 28.50 unread messages | -1.75 | 30.25 | 28.50 | 4,960,100 | 25.47 | 1.47 | - |
28/01/68
|
29.75 | 30.25 unread messages | +0.25 | 30.50 | 29.50 | 4,217,800 | 27.03 | 1.39 | - |
27/01/68
|
30.50 | 30.00 unread messages | -0.50 | 30.50 | 29.50 | 2,323,800 | 26.81 | 1.40 | - |
24/01/68
|
29.75 | 30.50 unread messages | +1.00 | 30.75 | 29.75 | 2,966,300 | 27.26 | 1.38 | - |
23/01/68
|
30.00 | 29.50 unread messages | -0.50 | 30.25 | 29.50 | 2,718,900 | 26.36 | 1.42 | - |
22/01/68
|
29.75 | 30.00 unread messages | +0.25 | 31.50 | 29.75 | 5,934,200 | 26.81 | 1.40 | - |
21/01/68
|
28.50 | 29.75 unread messages | +1.50 | 30.00 | 28.50 | 3,401,600 | 26.59 | 1.41 | - |
20/01/68
|
29.75 | 28.25 unread messages | -1.75 | 30.00 | 28.00 | 6,586,400 | 25.25 | 1.49 | - |
17/01/68
|
30.75 | 30.00 unread messages | -0.50 | 30.75 | 30.00 | 1,548,600 | 26.81 | 1.40 | - |
16/01/68
|
31.00 | 30.50 unread messages | 0.00 | 31.00 | 29.25 | 3,560,400 | 27.26 | 1.38 | - |
15/01/68
|
30.25 | 30.50 unread messages | +0.25 | 30.75 | 29.75 | 1,947,600 | 27.26 | 1.38 | - |
14/01/68
|
31.00 | 30.25 unread messages | -0.25 | 31.25 | 30.00 | 1,181,900 | 27.03 | 1.39 | - |
13/01/68
|
31.25 | 30.50 unread messages | -0.75 | 31.25 | 29.75 | 4,594,600 | 27.26 | 1.38 | - |
10/01/68
|
31.00 | 31.25 unread messages | +0.50 | 31.75 | 30.00 | 3,656,500 | 27.93 | 1.34 | - |
09/01/68
|
32.50 | 30.75 unread messages | -1.75 | 32.50 | 30.50 | 4,254,400 | 27.48 | 1.37 | - |
08/01/68
|
33.00 | 32.50 unread messages | -0.50 | 33.25 | 32.25 | 2,097,900 | 29.05 | 1.29 | - |
07/01/68
|
32.50 | 33.00 unread messages | +0.25 | 33.25 | 32.25 | 1,767,100 | 29.49 | 1.27 | - |
06/01/68
|
33.00 | 32.75 unread messages | -0.50 | 33.25 | 32.00 | 2,000,100 | 29.27 | 1.28 | - |
03/01/68
|
33.75 | 33.25 unread messages | -0.25 | 34.00 | 33.00 | 1,012,000 | 29.72 | 1.26 | - |
02/01/68
|
34.25 | 33.50 unread messages | -1.00 | 34.75 | 33.25 | 2,432,000 | 29.94 | 1.25 | - |