ราคาหุ้นย้อนหลัง CEYE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 26.50 | 3.61 | - |
28/04/68
|
2.08 | 2.08 unread messages | -0.02 | 2.08 | 2.04 | 22,100 | 26.50 | 3.61 | - |
25/04/68
|
2.12 | 2.10 unread messages | +0.06 | 2.12 | 1.96 | 35,100 | 26.76 | 3.57 | - |
24/04/68
|
2.08 | 2.04 unread messages | -0.08 | 2.08 | 2.00 | 33,600 | 25.99 | 3.68 | - |
23/04/68
|
2.00 | 2.12 unread messages | +0.14 | 2.14 | 2.00 | 45,500 | 27.01 | 3.54 | - |
22/04/68
|
1.97 | 1.98 unread messages | +0.01 | 1.98 | 1.97 | 2,600 | 25.23 | 3.79 | - |
21/04/68
|
1.95 | 1.97 unread messages | +0.01 | 1.97 | 1.95 | 2,000 | 25.10 | 3.81 | - |
18/04/68
|
1.88 | 1.96 unread messages | -0.03 | 2.00 | 1.88 | 39,100 | 24.97 | 3.83 | - |
17/04/68
|
2.02 | 1.99 unread messages | -0.05 | 2.04 | 1.97 | 5,800 | 25.36 | 3.77 | - |
16/04/68
|
1.97 | 2.04 unread messages | +0.02 | 2.04 | 1.97 | 11,100 | 25.99 | 3.68 | - |
11/04/68
|
1.94 | 2.02 unread messages | +0.05 | 2.02 | 1.90 | 27,300 | 25.74 | 3.71 | - |
10/04/68
|
2.02 | 1.97 unread messages | +0.02 | 2.06 | 1.94 | 10,400 | 25.10 | 3.81 | - |
09/04/68
|
1.98 | 1.95 unread messages | -0.04 | 1.99 | 1.91 | 14,100 | 24.85 | 3.85 | - |
08/04/68
|
2.16 | 1.99 unread messages | -0.19 | 2.16 | 1.89 | 84,900 | 25.36 | 3.77 | - |
04/04/68
|
2.24 | 2.18 unread messages | -0.02 | 2.24 | 2.16 | 2,100 | 27.78 | 3.44 | - |
03/04/68
|
2.20 | 2.20 unread messages | -0.04 | 2.26 | 2.20 | 2,300 | 28.03 | 3.41 | - |
02/04/68
|
2.24 | 2.24 unread messages | -0.02 | 2.24 | 2.22 | 2,600 | 28.54 | 3.35 | - |
01/04/68
|
2.26 | 2.26 unread messages | 0.00 | 2.26 | 2.26 | 900 | 28.80 | 3.32 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.80 | 3.32 | - |
28/03/68
|
2.24 | 2.26 unread messages | +0.02 | 2.26 | 2.18 | 6,000 | 28.80 | 3.32 | - |
27/03/68
|
2.24 | 2.24 unread messages | -0.02 | 2.28 | 2.18 | 10,900 | 28.54 | 3.35 | - |
26/03/68
|
2.18 | 2.26 unread messages | -0.02 | 2.26 | 2.18 | 1,700 | 28.80 | 3.32 | - |
25/03/68
|
2.20 | 2.28 unread messages | +0.02 | 2.28 | 2.20 | 600 | 29.05 | 3.29 | - |
24/03/68
|
2.26 | 2.26 unread messages | +0.04 | 2.26 | 2.26 | 100 | 28.80 | 3.32 | - |
21/03/68
|
2.26 | 2.22 unread messages | -0.06 | 2.26 | 2.20 | 3,700 | 28.29 | 3.38 | - |
20/03/68
|
2.26 | 2.28 unread messages | +0.04 | 2.28 | 2.22 | 5,500 | 29.05 | 3.29 | - |
19/03/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 1,900 | 28.54 | 3.35 | - |
18/03/68
|
2.24 | 2.24 unread messages | +0.04 | 2.24 | 2.18 | 2,200 | 28.54 | 3.35 | - |
17/03/68
|
2.20 | 2.20 unread messages | -0.04 | 2.20 | 2.20 | 2,700 | 28.03 | 3.41 | - |
14/03/68
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.22 | 200 | 28.54 | 3.35 | - |
13/03/68
|
2.34 | 2.22 unread messages | -0.02 | 2.34 | 2.20 | 16,000 | 28.29 | 3.38 | - |
12/03/68
|
2.30 | 2.24 unread messages | -0.08 | 2.30 | 2.24 | 33,400 | 28.54 | 3.35 | - |
11/03/68
|
2.30 | 2.32 unread messages | +0.02 | 2.32 | 2.28 | 22,500 | 29.56 | 3.23 | - |
10/03/68
|
2.28 | 2.30 unread messages | +0.02 | 2.32 | 2.16 | 58,200 | 29.31 | 3.26 | - |
07/03/68
|
2.26 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 33,200 | 29.05 | 3.29 | - |
06/03/68
|
2.28 | 2.28 unread messages | 0.00 | 2.32 | 2.28 | 27,900 | 29.05 | 3.29 | - |
05/03/68
|
2.34 | 2.28 unread messages | -0.06 | 2.36 | 2.28 | 20,200 | 29.05 | 3.29 | - |
04/03/68
|
2.30 | 2.34 unread messages | 0.00 | 2.34 | 2.28 | 2,700 | 29.82 | 3.21 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 29.82 | 3.21 | - |
28/02/68
|
2.32 | 2.34 unread messages | 0.00 | 2.34 | 2.28 | 1,700 | 28.30 | 6.41 | - |
27/02/68
|
2.32 | 2.34 unread messages | -0.04 | 2.38 | 2.28 | 20,700 | 28.30 | 6.41 | - |
26/02/68
|
2.38 | 2.38 unread messages | +0.02 | 2.38 | 2.32 | 8,000 | 28.79 | 6.30 | - |
25/02/68
|
2.36 | 2.36 unread messages | -0.02 | 2.38 | 2.30 | 5,900 | 28.55 | 6.36 | - |
24/02/68
|
2.36 | 2.38 unread messages | -0.02 | 2.40 | 2.30 | 15,500 | 28.79 | 6.30 | - |
21/02/68
|
2.36 | 2.40 unread messages | 0.00 | 2.40 | 2.36 | 10,500 | 29.03 | 6.25 | - |
20/02/68
|
2.38 | 2.40 unread messages | +0.06 | 2.40 | 2.32 | 5,000 | 29.03 | 6.25 | - |
19/02/68
|
2.38 | 2.34 unread messages | 0.00 | 2.38 | 2.34 | 5,400 | 28.30 | 6.41 | - |
18/02/68
|
2.40 | 2.34 unread messages | -0.04 | 2.40 | 2.32 | 11,100 | 28.30 | 6.41 | - |
17/02/68
|
2.32 | 2.38 unread messages | -0.02 | 2.38 | 2.28 | 14,300 | 28.79 | 6.30 | - |
14/02/68
|
2.48 | 2.40 unread messages | +0.06 | 2.48 | 2.32 | 5,700 | 29.03 | 6.25 | - |
13/02/68
|
2.44 | 2.34 unread messages | -0.12 | 2.48 | 2.34 | 30,400 | 28.30 | 6.41 | - |
11/02/68
|
2.34 | 2.46 unread messages | +0.02 | 2.46 | 2.32 | 81,700 | 29.76 | 6.10 | - |
10/02/68
|
2.34 | 2.44 unread messages | -0.02 | 2.50 | 2.32 | 7,200 | 29.51 | 6.15 | - |
07/02/68
|
2.32 | 2.46 unread messages | -0.02 | 2.46 | 2.30 | 7,700 | 29.76 | 6.10 | - |
06/02/68
|
2.46 | 2.48 unread messages | 0.00 | 2.48 | 2.32 | 1,800 | 30.00 | 6.05 | - |
05/02/68
|
2.34 | 2.48 unread messages | +0.14 | 2.48 | 2.34 | 600 | 30.00 | 6.05 | - |
04/02/68
|
2.48 | 2.34 unread messages | -0.14 | 2.48 | 2.34 | 2,700 | 28.30 | 6.41 | - |
03/02/68
|
2.42 | 2.48 unread messages | +0.04 | 2.48 | 2.40 | 35,300 | 30.00 | 6.05 | - |
31/01/68
|
2.44 | 2.44 unread messages | -0.02 | 2.44 | 2.42 | 2,400 | 29.51 | 6.15 | - |
30/01/68
|
2.44 | 2.46 unread messages | 0.00 | 2.46 | 2.44 | 1,200 | 29.76 | 6.10 | - |
29/01/68
|
2.28 | 2.46 unread messages | +0.20 | 2.48 | 2.28 | 7,000 | 29.76 | 6.10 | - |
28/01/68
|
2.46 | 2.26 unread messages | -0.22 | 2.48 | 2.26 | 15,800 | 27.34 | 6.64 | - |
27/01/68
|
2.46 | 2.48 unread messages | 0.00 | 2.48 | 2.38 | 5,900 | 30.00 | 6.05 | - |
24/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 30.00 | 6.05 | - |
23/01/68
|
2.46 | 2.48 unread messages | -0.02 | 2.50 | 2.46 | 5,800 | 30.00 | 6.05 | - |
22/01/68
|
2.48 | 2.50 unread messages | +0.02 | 2.50 | 2.42 | 7,900 | 30.24 | 6.00 | - |
21/01/68
|
2.42 | 2.48 unread messages | +0.04 | 2.48 | 2.36 | 16,200 | 30.00 | 6.05 | - |
20/01/68
|
2.44 | 2.44 unread messages | -0.02 | 2.44 | 2.44 | 200 | 29.51 | 6.15 | - |
17/01/68
|
2.46 | 2.46 unread messages | -0.02 | 2.46 | 2.46 | 700 | 29.76 | 6.10 | - |
16/01/68
|
2.38 | 2.48 unread messages | +0.10 | 2.48 | 2.38 | 10,500 | 30.00 | 6.05 | - |
15/01/68
|
2.38 | 2.38 unread messages | 0.00 | 2.38 | 2.38 | 100 | 28.79 | 6.30 | - |
14/01/68
|
2.36 | 2.38 unread messages | 0.00 | 2.38 | 2.36 | 42,700 | 28.79 | 6.30 | - |
13/01/68
|
2.46 | 2.38 unread messages | -0.10 | 2.46 | 2.34 | 18,600 | 28.79 | 6.30 | - |
10/01/68
|
2.44 | 2.48 unread messages | +0.02 | 2.48 | 2.44 | 200 | 30.00 | 6.05 | - |
09/01/68
|
2.50 | 2.46 unread messages | -0.04 | 2.50 | 2.46 | 5,000 | 29.76 | 6.10 | - |
08/01/68
|
2.48 | 2.50 unread messages | -0.04 | 2.52 | 2.30 | 63,700 | 30.24 | 6.00 | - |
07/01/68
|
2.58 | 2.54 unread messages | -0.06 | 2.58 | 2.54 | 2,000 | 30.72 | 5.91 | - |
06/01/68
|
2.58 | 2.60 unread messages | 0.00 | 2.66 | 2.54 | 2,700 | 31.45 | 5.77 | - |
03/01/68
|
2.70 | 2.60 unread messages | -0.18 | 2.70 | 2.56 | 65,100 | 31.45 | 5.77 | - |
02/01/68
|
2.80 | 2.78 unread messages | +0.14 | 2.80 | 2.56 | 16,900 | 33.63 | 5.40 | - |