ราคาหุ้นย้อนหลัง CFARM
ตาราง ราคาหุ้นย้อนหลัง
2.12/1.03
52 Week ต่ำสุด/สูงสุด
9
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/11/67
|
1.01 | 1.01 unread messages | +0.01 | 1.02 | 1.00 | 1,057,900 | 65.39 | 0.00 | 0.00 |
20/11/67
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 0.99 | 603,700 | 64.74 | 0.00 | 0.00 |
19/11/67
|
0.99 | 1.01 unread messages | +0.01 | 1.02 | 0.99 | 2,484,600 | 65.39 | 0.00 | 0.00 |
18/11/67
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 2,413,400 | 64.74 | 0.00 | 0.00 |
15/11/67
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 2,378,300 | 64.74 | 0.00 | 0.00 |
14/11/67
|
1.03 | 1.00 unread messages | -0.03 | 1.04 | 1.00 | 7,745,100 | 64.74 | 0.00 | 0.00 |
13/11/67
|
1.03 | 1.03 unread messages | 0.00 | 1.05 | 1.03 | 1,379,300 | 66.68 | 0.00 | 0.00 |
12/11/67
|
1.08 | 1.03 unread messages | -0.06 | 1.09 | 1.03 | 4,255,700 | 66.68 | 0.00 | 0.00 |
11/11/67
|
1.10 | 1.09 unread messages | 0.00 | 1.11 | 1.09 | 727,900 | 23.81 | 0.00 | 0.00 |
08/11/67
|
1.08 | 1.09 unread messages | +0.01 | 1.12 | 1.08 | 3,086,900 | 23.81 | 0.00 | 0.00 |
07/11/67
|
1.14 | 1.08 unread messages | -0.05 | 1.14 | 1.07 | 3,765,700 | 23.59 | 0.00 | 0.00 |
06/11/67
|
1.18 | 1.13 unread messages | -0.04 | 1.18 | 1.13 | 3,262,200 | 24.68 | 0.00 | 0.00 |
05/11/67
|
1.19 | 1.17 unread messages | -0.02 | 1.20 | 1.17 | 2,725,600 | 25.56 | 0.00 | 0.00 |
04/11/67
|
1.16 | 1.19 unread messages | +0.03 | 1.21 | 1.16 | 8,599,100 | 25.99 | 0.00 | 0.00 |
01/11/67
|
1.18 | 1.16 unread messages | -0.02 | 1.18 | 1.15 | 3,020,100 | 25.34 | 0.00 | 0.00 |
31/10/67
|
1.20 | 1.18 unread messages | -0.03 | 1.22 | 1.17 | 6,737,100 | 25.78 | 0.00 | 0.00 |
30/10/67
|
1.24 | 1.21 unread messages | -0.02 | 1.25 | 1.21 | 1,735,000 | 26.43 | 0.00 | 0.00 |
29/10/67
|
1.24 | 1.23 unread messages | 0.00 | 1.25 | 1.23 | 1,280,000 | 26.87 | 0.00 | 0.00 |
28/10/67
|
1.24 | 1.23 unread messages | 0.00 | 1.25 | 1.23 | 1,961,800 | 26.87 | 0.00 | 0.00 |
25/10/67
|
1.24 | 1.23 unread messages | -0.01 | 1.26 | 1.23 | 1,216,100 | 26.87 | 0.00 | 0.00 |
24/10/67
|
1.24 | 1.24 unread messages | +0.01 | 1.25 | 1.24 | 594,700 | 27.09 | 0.00 | 0.00 |
22/10/67
|
1.25 | 1.23 unread messages | -0.03 | 1.27 | 1.23 | 2,109,800 | 26.87 | 0.00 | 0.00 |
21/10/67
|
1.26 | 1.26 unread messages | +0.01 | 1.27 | 1.25 | 1,909,500 | 27.52 | 0.00 | 0.00 |
18/10/67
|
1.27 | 1.25 unread messages | -0.02 | 1.29 | 1.25 | 2,319,700 | 27.30 | 0.00 | 0.00 |
17/10/67
|
1.28 | 1.27 unread messages | -0.01 | 1.30 | 1.26 | 4,307,600 | 27.74 | 0.00 | 0.00 |
16/10/67
|
1.26 | 1.28 unread messages | +0.04 | 1.30 | 1.24 | 6,223,200 | 27.96 | 0.00 | 0.00 |
15/10/67
|
1.28 | 1.24 unread messages | -0.03 | 1.28 | 1.24 | 3,855,500 | 27.09 | 0.00 | 0.00 |
11/10/67
|
1.29 | 1.27 unread messages | -0.02 | 1.29 | 1.27 | 3,668,400 | 27.74 | 0.00 | 0.00 |
10/10/67
|
1.27 | 1.29 unread messages | +0.03 | 1.30 | 1.26 | 10,092,400 | 28.18 | 0.00 | 0.00 |
09/10/67
|
1.25 | 1.26 unread messages | -0.01 | 1.29 | 1.25 | 3,554,200 | 27.52 | 0.00 | 0.00 |
08/10/67
|
1.26 | 1.27 unread messages | +0.01 | 1.28 | 1.25 | 4,074,200 | 27.74 | 0.00 | 0.00 |
07/10/67
|
1.24 | 1.26 unread messages | +0.02 | 1.27 | 1.24 | 6,382,700 | 27.52 | 0.00 | 0.00 |
04/10/67
|
1.34 | 1.24 unread messages | -0.10 | 1.34 | 1.22 | 30,523,900 | 27.09 | 0.00 | 0.00 |
03/10/67
|
1.36 | 1.34 unread messages | -0.01 | 1.38 | 1.34 | 7,524,900 | 29.27 | 0.00 | 0.00 |
02/10/67
|
1.38 | 1.35 unread messages | -0.04 | 1.39 | 1.35 | 5,477,400 | 29.49 | 0.00 | 0.00 |
01/10/67
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.38 | 3,495,200 | 30.36 | 0.00 | 0.00 |
30/09/67
|
1.37 | 1.39 unread messages | +0.03 | 1.41 | 1.37 | 9,153,900 | 30.36 | 0.00 | 0.00 |
27/09/67
|
1.37 | 1.36 unread messages | 0.00 | 1.38 | 1.34 | 12,742,600 | 29.71 | 0.00 | 0.00 |
26/09/67
|
1.42 | 1.36 unread messages | -0.07 | 1.42 | 1.35 | 15,757,300 | 29.71 | 0.00 | 0.00 |
25/09/67
|
1.48 | 1.43 unread messages | -0.03 | 1.51 | 1.43 | 27,731,700 | 31.24 | 0.00 | 0.00 |
24/09/67
|
1.44 | 1.46 unread messages | 0.00 | 1.46 | 1.43 | 15,456,900 | 31.89 | 0.00 | 0.00 |
23/09/67
|
1.38 | 1.46 unread messages | +0.09 | 1.48 | 1.38 | 49,047,800 | 31.89 | 0.00 | 0.00 |
20/09/67
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.35 | 6,676,700 | 29.93 | 0.00 | 0.00 |
19/09/67
|
1.36 | 1.36 unread messages | +0.01 | 1.38 | 1.35 | 6,198,900 | 29.71 | 0.00 | 0.00 |
18/09/67
|
1.36 | 1.35 unread messages | 0.00 | 1.39 | 1.35 | 25,121,300 | 29.49 | 0.00 | 0.00 |
17/09/67
|
1.37 | 1.35 unread messages | -0.02 | 1.39 | 1.34 | 17,750,200 | 29.49 | 0.00 | 0.00 |
16/09/67
|
1.36 | 1.37 unread messages | +0.01 | 1.38 | 1.36 | 6,542,900 | 29.93 | 0.00 | 0.00 |
13/09/67
|
1.37 | 1.36 unread messages | -0.01 | 1.37 | 1.35 | 6,734,300 | 29.71 | 0.00 | 0.00 |
12/09/67
|
1.37 | 1.37 unread messages | 0.00 | 1.39 | 1.36 | 9,907,100 | 29.93 | 0.00 | 0.00 |
11/09/67
|
1.35 | 1.37 unread messages | +0.02 | 1.38 | 1.34 | 16,307,100 | 29.93 | 0.00 | 0.00 |
10/09/67
|
1.37 | 1.35 unread messages | -0.01 | 1.39 | 1.35 | 16,551,500 | 29.49 | 0.00 | 0.00 |
09/09/67
|
1.40 | 1.36 unread messages | -0.04 | 1.40 | 1.33 | 30,989,600 | 29.71 | 0.00 | 0.00 |
06/09/67
|
1.48 | 1.40 unread messages | -0.08 | 1.48 | 1.40 | 25,323,800 | 30.58 | 0.00 | 0.00 |
05/09/67
|
1.50 | 1.48 unread messages | -0.01 | 1.51 | 1.46 | 10,586,000 | 32.33 | 0.00 | 0.00 |
04/09/67
|
1.48 | 1.49 unread messages | -0.01 | 1.51 | 1.47 | 10,445,400 | 32.55 | 0.00 | 0.00 |
03/09/67
|
1.44 | 1.50 unread messages | +0.06 | 1.51 | 1.44 | 16,185,200 | 32.77 | 0.00 | 0.00 |
02/09/67
|
1.44 | 1.44 unread messages | 0.00 | 1.44 | 1.42 | 5,250,000 | 31.45 | 0.00 | 0.00 |
30/08/67
|
1.46 | 1.44 unread messages | -0.03 | 1.48 | 1.42 | 9,242,100 | 31.45 | 0.00 | 0.00 |
29/08/67
|
1.49 | 1.47 unread messages | -0.02 | 1.52 | 1.45 | 15,717,500 | 32.11 | 0.00 | 0.00 |
28/08/67
|
1.54 | 1.49 unread messages | -0.01 | 1.58 | 1.49 | 46,259,700 | 32.55 | 0.00 | 0.00 |
27/08/67
|
1.44 | 1.50 unread messages | +0.06 | 1.51 | 1.43 | 29,667,200 | 32.77 | 0.00 | 0.00 |
26/08/67
|
1.44 | 1.44 unread messages | -0.01 | 1.45 | 1.40 | 10,522,500 | 31.45 | 0.00 | 0.00 |
23/08/67
|
1.49 | 1.45 unread messages | +0.01 | 1.52 | 1.44 | 37,472,300 | 31.67 | 0.00 | 0.00 |
22/08/67
|
1.40 | 1.44 unread messages | +0.04 | 1.46 | 1.38 | 26,011,700 | 31.45 | 0.00 | 0.00 |
21/08/67
|
1.43 | 1.40 unread messages | -0.05 | 1.44 | 1.38 | 12,916,500 | 30.58 | 0.00 | 0.00 |
20/08/67
|
1.42 | 1.45 unread messages | +0.06 | 1.48 | 1.41 | 23,344,100 | 31.67 | 0.00 | 0.00 |
19/08/67
|
1.36 | 1.39 unread messages | +0.05 | 1.41 | 1.36 | 24,929,000 | 30.36 | 0.00 | 0.00 |
16/08/67
|
1.26 | 1.34 unread messages | +0.09 | 1.36 | 1.25 | 21,289,600 | 29.27 | 0.00 | 0.00 |
15/08/67
|
1.28 | 1.25 unread messages | -0.03 | 1.28 | 1.23 | 5,118,300 | 27.30 | 0.00 | 0.00 |
14/08/67
|
1.30 | 1.28 unread messages | -0.01 | 1.33 | 1.26 | 9,517,100 | 27.96 | 0.00 | 0.00 |
13/08/67
|
1.32 | 1.29 unread messages | -0.02 | 1.34 | 1.28 | 6,895,700 | 28.18 | 0.00 | 0.00 |
09/08/67
|
1.35 | 1.31 unread messages | -0.04 | 1.37 | 1.31 | 7,149,600 | 28.61 | 0.00 | 0.00 |
08/08/67
|
1.34 | 1.35 unread messages | +0.02 | 1.37 | 1.32 | 10,455,100 | 29.49 | 0.00 | 0.00 |
07/08/67
|
1.32 | 1.33 unread messages | +0.03 | 1.35 | 1.31 | 9,041,800 | 29.05 | 0.00 | 0.00 |
06/08/67
|
1.36 | 1.30 unread messages | -0.05 | 1.37 | 1.30 | 11,001,700 | 28.40 | 0.00 | 0.00 |
05/08/67
|
1.38 | 1.35 unread messages | -0.06 | 1.39 | 1.34 | 12,564,200 | 26.18 | 0.00 | 0.00 |
02/08/67
|
1.38 | 1.41 unread messages | +0.01 | 1.46 | 1.37 | 18,934,500 | 27.34 | 0.00 | 0.00 |
01/08/67
|
1.44 | 1.40 unread messages | -0.03 | 1.47 | 1.37 | 20,446,700 | 27.15 | 0.00 | 0.00 |
31/07/67
|
1.54 | 1.43 unread messages | -0.09 | 1.55 | 1.43 | 31,067,800 | 27.73 | 0.00 | 0.00 |
30/07/67
|
1.56 | 1.52 unread messages | -0.02 | 1.59 | 1.51 | 28,581,100 | 29.48 | 0.00 | 0.00 |
26/07/67
|
1.53 | 1.54 unread messages | +0.01 | 1.58 | 1.50 | 46,973,700 | 29.86 | 0.00 | 0.00 |
25/07/67
|
1.59 | 1.53 unread messages | -0.09 | 1.60 | 1.52 | 39,816,900 | 29.67 | 0.00 | 0.00 |
24/07/67
|
1.56 | 1.62 unread messages | +0.08 | 1.62 | 1.53 | 51,721,300 | 31.42 | 0.00 | 0.00 |
23/07/67
|
1.68 | 1.54 unread messages | -0.07 | 1.68 | 1.50 | 48,939,800 | 29.86 | 0.00 | 0.00 |
19/07/67
|
1.63 | 1.61 unread messages | +0.03 | 1.70 | 1.58 | 68,637,000 | 31.22 | 0.00 | 0.00 |
18/07/67
|
1.64 | 1.58 unread messages | -0.05 | 1.76 | 1.55 | 92,493,400 | 30.64 | 0.00 | 0.00 |
17/07/67
|
1.58 | 1.63 unread messages | +0.09 | 1.78 | 1.58 | 113,603,700 | 31.61 | 0.00 | 0.00 |
16/07/67
|
1.67 | 1.54 unread messages | -0.08 | 1.69 | 1.50 | 80,275,000 | 29.86 | 0.00 | 0.00 |
15/07/67
|
2.02 | 1.62 unread messages | -0.44 | 2.04 | 1.60 | 144,502,200 | 31.42 | 0.00 | 0.00 |
12/07/67
|
1.66 | 2.06 unread messages | +0.42 | 2.12 | 1.64 | 220,139,500 | 39.95 | 0.00 | 0.00 |
11/07/67
|
1.67 | 1.64 unread messages | -0.03 | 1.75 | 1.60 | 56,411,700 | 31.80 | 0.00 | 0.00 |
10/07/67
|
1.67 | 1.67 unread messages | 0.00 | 1.72 | 1.60 | 67,857,000 | 32.39 | 0.00 | 0.00 |
09/07/67
|
1.44 | 1.67 unread messages | +0.22 | 1.73 | 1.44 | 157,315,300 | 32.39 | 0.00 | 0.00 |
08/07/67
|
1.48 | 1.45 unread messages | -0.01 | 1.53 | 1.43 | 40,005,500 | 28.12 | 0.00 | 0.00 |
05/07/67
|
1.38 | 1.46 unread messages | +0.09 | 1.48 | 1.36 | 42,714,900 | 28.31 | 0.00 | 0.00 |
04/07/67
|
1.40 | 1.37 unread messages | -0.04 | 1.45 | 1.36 | 21,704,400 | 26.57 | 0.00 | 0.00 |
03/07/67
|
1.27 | 1.41 unread messages | +0.11 | 1.42 | 1.27 | 25,274,200 | 27.34 | 0.00 | 0.00 |
02/07/67
|
1.46 | 1.30 unread messages | -0.10 | 1.47 | 1.30 | 28,192,900 | 25.21 | 0.00 | 0.00 |
01/07/67
|
1.27 | 1.40 unread messages | +0.13 | 1.40 | 1.24 | 23,700,400 | 27.15 | 0.00 | 0.00 |
28/06/67
|
1.34 | 1.27 unread messages | -0.07 | 1.34 | 1.26 | 13,338,200 | 24.63 | 0.00 | 0.00 |
27/06/67
|
1.40 | 1.34 unread messages | -0.07 | 1.40 | 1.32 | 16,220,300 | 25.99 | 0.00 | 0.00 |
26/06/67
|
1.51 | 1.41 unread messages | -0.06 | 1.54 | 1.41 | 56,103,500 | 27.34 | 0.00 | 0.00 |
25/06/67
|
1.32 | 1.47 unread messages | +0.15 | 1.49 | 1.31 | 61,989,000 | 28.51 | 0.00 | 0.00 |
24/06/67
|
1.34 | 1.32 unread messages | +0.10 | 1.38 | 1.29 | 35,446,000 | 25.60 | 0.00 | 0.00 |
21/06/67
|
1.16 | 1.22 unread messages | +0.05 | 1.26 | 1.14 | 32,596,200 | 23.66 | 0.00 | 0.00 |
20/06/67
|
1.08 | 1.17 unread messages | +0.07 | 1.23 | 1.05 | 45,024,600 | 22.69 | 0.00 | 0.00 |
19/06/67
|
1.25 | 1.10 unread messages | -0.15 | 1.26 | 1.03 | 21,394,900 | 21.33 | 0.00 | 0.00 |
18/06/67
|
1.27 | 1.25 unread messages | -0.02 | 1.32 | 1.24 | 17,634,500 | 24.24 | 0.00 | 0.00 |
17/06/67
|
1.37 | 1.27 unread messages | -0.11 | 1.41 | 1.27 | 22,323,200 | 24.63 | 0.00 | 0.00 |
14/06/67
|
1.49 | 1.38 unread messages | -0.10 | 1.50 | 1.37 | 21,677,100 | 26.76 | 0.00 | 0.00 |
13/06/67
|
1.49 | 1.48 unread messages | 0.00 | 1.52 | 1.48 | 23,008,300 | 28.70 | 0.00 | 0.00 |
12/06/67
|
1.52 | 1.48 unread messages | -0.04 | 1.53 | 1.47 | 17,622,600 | 28.70 | 0.00 | 0.00 |
11/06/67
|
1.54 | 1.52 unread messages | -0.03 | 1.58 | 1.51 | 48,811,700 | 29.48 | 0.00 | 0.00 |
10/06/67
|
1.56 | 1.55 unread messages | +0.04 | 1.60 | 1.46 | 62,994,800 | 30.06 | 0.00 | 0.00 |
07/06/67
|
1.61 | 1.51 unread messages | +0.02 | 1.63 | 1.44 | 89,172,400 | 29.28 | 0.00 | 0.00 |