ราคาหุ้นย้อนหลัง CEYE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.22 | 1.25 unread messages | +0.02 | 1.25 | 1.22 | 4,100 | 85.90 | 6.00 | - |
09/04/69
|
1.24 | 1.23 unread messages | -0.01 | 1.25 | 1.23 | 3,400 | 84.53 | 6.10 | - |
08/04/69
|
1.30 | 1.24 unread messages | -0.07 | 1.31 | 1.22 | 157,000 | 85.22 | 6.05 | - |
07/04/69
|
1.30 | 1.31 unread messages | 0.00 | 1.32 | 1.29 | 6,100 | 90.03 | 5.73 | - |
03/04/69
|
1.32 | 1.31 unread messages | -0.01 | 1.32 | 1.31 | 3,600 | 90.03 | 5.73 | - |
02/04/69
|
1.35 | 1.32 unread messages | -0.05 | 1.36 | 1.30 | 34,900 | 90.72 | 5.68 | - |
01/04/69
|
1.39 | 1.37 unread messages | -0.01 | 1.39 | 1.33 | 4,800 | 94.15 | 5.47 | - |
31/03/69
|
1.30 | 1.38 unread messages | 0.00 | 1.38 | 1.30 | 4,200 | 94.84 | 5.43 | - |
30/03/69
|
1.38 | 1.38 unread messages | -0.01 | 1.40 | 1.36 | 2,500 | 94.84 | 5.43 | - |
27/03/69
|
1.39 | 1.39 unread messages | 0.00 | 1.39 | 1.39 | 200 | 95.53 | 5.40 | - |
26/03/69
|
1.49 | 1.39 unread messages | -0.10 | 1.49 | 1.39 | 40,600 | 95.53 | 5.40 | - |
25/03/69
|
1.49 | 1.49 unread messages | +0.01 | 1.49 | 1.49 | 100 | 102.40 | 5.03 | - |
24/03/69
|
1.48 | 1.48 unread messages | -0.01 | 1.48 | 1.48 | 100 | 101.71 | 5.07 | - |
23/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 102.40 | 5.03 | - |
20/03/69
|
1.49 | 1.49 unread messages | -0.01 | 1.49 | 1.49 | 100 | 102.40 | 5.03 | - |
19/03/69
|
1.44 | 1.50 unread messages | 0.00 | 1.50 | 1.44 | 14,300 | 103.09 | 5.00 | - |
18/03/69
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.50 | 100 | 103.09 | 5.00 | - |
17/03/69
|
1.46 | 1.50 unread messages | -0.02 | 1.50 | 1.42 | 15,100 | 103.09 | 5.00 | - |
16/03/69
|
1.52 | 1.52 unread messages | +0.02 | 1.52 | 1.52 | 400 | 103.09 | 5.00 | - |
13/03/69
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.50 | 4,200 | 103.09 | 5.00 | - |
12/03/69
|
1.49 | 1.50 unread messages | 0.00 | 1.50 | 1.49 | 30,100 | 103.09 | 5.00 | - |
11/03/69
|
1.49 | 1.50 unread messages | +0.01 | 1.50 | 1.49 | 600 | 103.09 | 5.00 | - |
10/03/69
|
1.45 | 1.49 unread messages | -0.01 | 1.49 | 1.45 | 75,400 | 102.40 | 5.03 | - |
09/03/69
|
1.43 | 1.50 unread messages | 0.00 | 1.50 | 1.43 | 700 | 103.09 | 5.00 | - |
06/03/69
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.41 | 37,100 | 103.09 | 5.00 | - |
05/03/69
|
1.59 | 1.50 unread messages | -0.07 | 1.59 | 1.33 | 79,300 | 103.09 | 5.00 | - |
04/03/69
|
1.60 | 1.57 unread messages | -0.03 | 1.60 | 1.55 | 306,700 | 107.90 | 4.78 | - |
02/03/69
|
1.60 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 6,300 | 109.96 | 4.69 | - |
27/02/69
|
1.61 | 1.61 unread messages | 0.00 | 1.63 | 1.61 | 89,200 | 13.83 | 4.66 | - |
26/02/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 15,000 | 13.83 | 4.66 | - |
25/02/69
|
1.62 | 1.61 unread messages | -0.01 | 1.62 | 1.55 | 91,000 | 13.83 | 4.66 | - |
24/02/69
|
1.62 | 1.62 unread messages | -0.03 | 1.64 | 1.61 | 20,600 | 13.91 | 4.63 | - |
23/02/69
|
1.65 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 23,200 | 14.17 | 4.55 | - |
20/02/69
|
1.63 | 1.64 unread messages | -0.01 | 1.64 | 1.60 | 23,800 | 14.09 | 4.57 | - |
19/02/69
|
1.63 | 1.65 unread messages | 0.00 | 1.65 | 1.63 | 39,400 | 14.17 | 4.55 | - |
18/02/69
|
1.64 | 1.65 unread messages | +0.01 | 1.65 | 1.64 | 9,400 | 14.17 | 4.55 | - |
17/02/69
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.63 | 2,900 | 14.09 | 4.57 | - |
16/02/69
|
1.64 | 1.63 unread messages | -0.04 | 1.66 | 1.62 | 41,900 | 14.00 | 4.60 | - |
13/02/69
|
1.68 | 1.67 unread messages | 0.00 | 1.68 | 1.66 | 3,300 | 14.34 | 4.49 | - |
12/02/69
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.63 | 51,300 | 14.34 | 4.49 | - |
11/02/69
|
1.71 | 1.67 unread messages | -0.07 | 1.71 | 1.60 | 259,700 | 14.34 | 4.49 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 14.95 | 4.31 | - |
09/02/69
|
1.60 | 1.74 unread messages | -0.02 | 1.74 | 1.60 | 96,700 | 14.95 | 4.31 | - |
06/02/69
|
1.76 | 1.76 unread messages | +0.02 | 1.76 | 1.76 | 400 | 15.12 | 4.26 | - |
05/02/69
|
1.70 | 1.74 unread messages | -0.01 | 1.74 | 1.70 | 3,100 | 14.95 | 4.31 | - |
04/02/69
|
1.71 | 1.75 unread messages | 0.00 | 1.75 | 1.71 | 200 | 15.03 | 4.29 | - |
03/02/69
|
1.76 | 1.75 unread messages | +0.07 | 1.76 | 1.71 | 2,200 | 15.03 | 4.29 | - |
02/02/69
|
1.69 | 1.68 unread messages | -0.01 | 1.69 | 1.66 | 400 | 14.43 | 4.46 | - |
30/01/69
|
1.68 | 1.69 unread messages | +0.01 | 1.69 | 1.68 | 30,500 | 14.52 | 4.44 | - |
29/01/69
|
1.70 | 1.68 unread messages | +0.01 | 1.70 | 1.66 | 13,000 | 14.43 | 4.46 | - |
28/01/69
|
1.69 | 1.67 unread messages | -0.03 | 1.74 | 1.67 | 55,100 | 14.34 | 4.49 | - |
27/01/69
|
1.76 | 1.70 unread messages | -0.09 | 1.77 | 1.67 | 39,600 | 14.60 | 4.41 | - |
26/01/69
|
1.76 | 1.79 unread messages | +0.01 | 1.79 | 1.76 | 10,200 | 15.37 | 4.19 | - |
23/01/69
|
1.78 | 1.78 unread messages | -0.01 | 1.78 | 1.76 | 25,500 | 15.29 | 4.21 | - |
22/01/69
|
1.78 | 1.79 unread messages | 0.00 | 1.79 | 1.76 | 23,200 | 15.37 | 4.19 | - |
21/01/69
|
1.79 | 1.79 unread messages | 0.00 | 1.79 | 1.77 | 15,700 | 15.37 | 4.19 | - |
20/01/69
|
1.79 | 1.79 unread messages | -0.01 | 1.79 | 1.78 | 5,500 | 15.37 | 4.19 | - |
19/01/69
|
1.78 | 1.80 unread messages | 0.00 | 1.80 | 1.78 | 11,200 | 15.46 | 4.17 | - |
16/01/69
|
1.79 | 1.80 unread messages | 0.00 | 1.80 | 1.77 | 30,100 | 15.46 | 4.17 | - |
15/01/69
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.77 | 32,300 | 15.46 | 4.17 | - |
14/01/69
|
1.79 | 1.80 unread messages | +0.01 | 1.80 | 1.79 | 1,900 | 15.46 | 4.17 | - |
13/01/69
|
1.79 | 1.79 unread messages | 0.00 | 1.79 | 1.79 | 2,400 | 15.37 | 4.19 | - |
12/01/69
|
1.77 | 1.79 unread messages | +0.02 | 1.79 | 1.76 | 17,500 | 15.37 | 4.19 | - |
09/01/69
|
1.77 | 1.77 unread messages | -0.01 | 1.77 | 1.76 | 10,700 | 15.20 | 4.24 | - |
08/01/69
|
1.75 | 1.78 unread messages | -0.02 | 1.78 | 1.70 | 2,300 | 15.29 | 4.21 | - |
07/01/69
|
1.77 | 1.80 unread messages | +0.03 | 1.80 | 1.77 | 6,100 | 15.46 | 4.17 | - |
06/01/69
|
1.77 | 1.77 unread messages | 0.00 | 1.77 | 1.76 | 14,100 | 15.20 | 4.24 | - |
05/01/69
|
1.79 | 1.77 unread messages | -0.04 | 1.79 | 1.75 | 43,500 | 15.20 | 4.24 | - |