ราคาหุ้นย้อนหลัง CFARM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
0.80 | 0.81 unread messages | +0.03 | 0.82 | 0.78 | 2,914,500 | 39.57 | 2.47 | - |
14/05/69
|
0.77 | 0.78 unread messages | +0.02 | 0.80 | 0.77 | 1,335,300 | 38.10 | 2.56 | - |
13/05/69
|
0.78 | 0.76 unread messages | -0.01 | 0.78 | 0.76 | 772,600 | 37.12 | 2.63 | - |
12/05/69
|
0.80 | 0.77 unread messages | -0.01 | 0.80 | 0.77 | 1,338,800 | 37.61 | 2.60 | - |
11/05/69
|
0.80 | 0.78 unread messages | -0.01 | 0.81 | 0.77 | 1,171,200 | 41.71 | 2.56 | - |
08/05/69
|
0.80 | 0.79 unread messages | 0.00 | 0.82 | 0.78 | 1,996,400 | 42.25 | 2.53 | - |
07/05/69
|
0.80 | 0.79 unread messages | -0.01 | 0.82 | 0.79 | 2,773,900 | 42.25 | 2.53 | - |
06/05/69
|
0.78 | 0.80 unread messages | +0.03 | 0.83 | 0.78 | 9,760,200 | 42.78 | 2.50 | - |
05/05/69
|
0.77 | 0.77 unread messages | 0.00 | 0.79 | 0.77 | 1,374,600 | 41.18 | 2.60 | - |
30/04/69
|
0.81 | 0.77 unread messages | -0.03 | 0.82 | 0.77 | 1,900,600 | 41.18 | 2.60 | - |
29/04/69
|
0.74 | 0.80 unread messages | +0.07 | 0.81 | 0.74 | 5,774,000 | 42.78 | 2.50 | - |
28/04/69
|
0.78 | 0.73 unread messages | -0.03 | 0.78 | 0.73 | 895,300 | 39.04 | 2.74 | - |
27/04/69
|
0.74 | 0.76 unread messages | +0.02 | 0.77 | 0.74 | 747,700 | 40.64 | 2.63 | - |
24/04/69
|
0.74 | 0.74 unread messages | +0.01 | 0.75 | 0.73 | 634,800 | 39.57 | 2.70 | - |
23/04/69
|
0.77 | 0.73 unread messages | -0.05 | 0.77 | 0.73 | 1,814,000 | 39.04 | 2.74 | - |
22/04/69
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 1,006,800 | 41.71 | 2.56 | - |
21/04/69
|
0.78 | 0.78 unread messages | +0.01 | 0.80 | 0.77 | 1,184,200 | 41.71 | 2.56 | - |
20/04/69
|
0.80 | 0.77 unread messages | -0.01 | 0.80 | 0.77 | 1,063,900 | 41.18 | 2.60 | - |
17/04/69
|
0.81 | 0.78 unread messages | -0.04 | 0.82 | 0.77 | 2,273,700 | 41.71 | 2.56 | - |
10/04/69
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 1,899,600 | 43.85 | 2.44 | - |
09/04/69
|
0.83 | 0.82 unread messages | -0.01 | 0.85 | 0.82 | 2,368,700 | 43.85 | 2.44 | - |
08/04/69
|
0.86 | 0.83 unread messages | -0.01 | 0.86 | 0.83 | 4,543,700 | 44.39 | 2.41 | - |
07/04/69
|
0.84 | 0.84 unread messages | +0.02 | 0.88 | 0.83 | 5,138,600 | 44.92 | 2.38 | - |
03/04/69
|
0.89 | 0.82 unread messages | -0.06 | 0.90 | 0.82 | 9,577,300 | 43.85 | 2.44 | - |
02/04/69
|
0.84 | 0.88 unread messages | +0.05 | 0.91 | 0.84 | 20,665,700 | 47.06 | 2.27 | - |
01/04/69
|
0.87 | 0.83 unread messages | -0.03 | 0.88 | 0.82 | 11,306,900 | 44.39 | 2.41 | - |
31/03/69
|
0.85 | 0.86 unread messages | +0.02 | 0.92 | 0.85 | 33,224,100 | 45.99 | 2.33 | - |
30/03/69
|
0.88 | 0.84 unread messages | -0.04 | 0.90 | 0.84 | 11,100,300 | 44.92 | 2.38 | - |
27/03/69
|
0.91 | 0.88 unread messages | -0.01 | 0.95 | 0.87 | 47,366,700 | 47.06 | 2.27 | - |
26/03/69
|
0.83 | 0.89 unread messages | +0.06 | 0.91 | 0.81 | 44,120,200 | 47.60 | 2.25 | - |
25/03/69
|
0.79 | 0.83 unread messages | +0.06 | 0.87 | 0.78 | 25,036,800 | 44.39 | 2.41 | - |
24/03/69
|
0.78 | 0.77 unread messages | 0.00 | 0.80 | 0.76 | 1,579,700 | 41.18 | 2.60 | - |
23/03/69
|
0.78 | 0.77 unread messages | -0.03 | 0.82 | 0.77 | 4,398,000 | 41.18 | 2.60 | - |
20/03/69
|
0.83 | 0.80 unread messages | -0.02 | 0.87 | 0.80 | 15,272,000 | 42.78 | 2.50 | - |
19/03/69
|
0.86 | 0.82 unread messages | -0.07 | 0.89 | 0.81 | 22,033,700 | 43.85 | 2.44 | - |
18/03/69
|
0.79 | 0.89 unread messages | +0.12 | 0.92 | 0.78 | 34,267,800 | 47.60 | 2.25 | - |
17/03/69
|
0.78 | 0.77 unread messages | 0.00 | 0.79 | 0.76 | 153,400 | 41.18 | 2.60 | - |
16/03/69
|
0.77 | 0.77 unread messages | 0.00 | 0.79 | 0.75 | 426,600 | 41.18 | 2.60 | - |
13/03/69
|
0.81 | 0.77 unread messages | -0.03 | 0.81 | 0.75 | 358,700 | 41.18 | 2.60 | - |
12/03/69
|
0.77 | 0.80 unread messages | +0.04 | 0.82 | 0.76 | 1,290,500 | 42.78 | 2.50 | - |
11/03/69
|
0.74 | 0.76 unread messages | +0.01 | 0.76 | 0.74 | 225,500 | 40.64 | 2.63 | - |
10/03/69
|
0.76 | 0.75 unread messages | +0.01 | 0.76 | 0.73 | 128,500 | 40.11 | 2.67 | - |
09/03/69
|
0.70 | 0.74 unread messages | +0.02 | 0.75 | 0.68 | 409,000 | 39.57 | 2.70 | - |
06/03/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.69 | 30,600 | 38.50 | 2.78 | - |
05/03/69
|
0.67 | 0.71 unread messages | +0.04 | 0.72 | 0.67 | 493,200 | 37.97 | 2.82 | - |
04/03/69
|
0.69 | 0.67 unread messages | -0.05 | 0.69 | 0.65 | 998,800 | 35.83 | 2.99 | - |
02/03/69
|
0.74 | 0.72 unread messages | -0.03 | 0.75 | 0.72 | 1,118,800 | 38.50 | 2.78 | - |
27/02/69
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 1,050,800 | 40.11 | 2.67 | - |
26/02/69
|
0.78 | 0.76 unread messages | -0.01 | 0.78 | 0.74 | 1,234,800 | 40.64 | 2.63 | - |
25/02/69
|
0.75 | 0.77 unread messages | +0.01 | 0.78 | 0.75 | 1,610,200 | 41.18 | 2.60 | - |
24/02/69
|
0.77 | 0.76 unread messages | +0.01 | 0.77 | 0.74 | 1,620,300 | 26.92 | 0.00 | - |
23/02/69
|
0.83 | 0.75 unread messages | -0.05 | 0.83 | 0.75 | 4,013,700 | 26.57 | 0.00 | - |
20/02/69
|
0.85 | 0.80 unread messages | -0.05 | 0.86 | 0.80 | 2,060,700 | 28.34 | 0.00 | - |
19/02/69
|
0.84 | 0.85 unread messages | +0.01 | 0.88 | 0.84 | 2,474,500 | 30.11 | 0.00 | - |
18/02/69
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 1,162,200 | 29.76 | 0.00 | - |
17/02/69
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.83 | 2,179,200 | 30.11 | 0.00 | - |
16/02/69
|
0.81 | 0.86 unread messages | +0.07 | 0.86 | 0.80 | 4,700,000 | 30.46 | 0.00 | - |
13/02/69
|
0.80 | 0.79 unread messages | -0.01 | 0.81 | 0.78 | 871,400 | 27.98 | 0.00 | - |
12/02/69
|
0.81 | 0.80 unread messages | 0.00 | 0.81 | 0.78 | 1,490,000 | 28.34 | 0.00 | - |
11/02/69
|
0.77 | 0.80 unread messages | +0.04 | 0.83 | 0.75 | 4,126,300 | 28.34 | 0.00 | - |
10/02/69
|
0.77 | 0.76 unread messages | 0.00 | 0.77 | 0.75 | 79,700 | 26.92 | 0.00 | - |
09/02/69
|
0.76 | 0.76 unread messages | +0.02 | 0.77 | 0.75 | 354,400 | 26.92 | 0.00 | - |
06/02/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 164,200 | 26.21 | 0.00 | - |
05/02/69
|
0.77 | 0.75 unread messages | -0.01 | 0.77 | 0.75 | 80,900 | 26.57 | 0.00 | - |
04/02/69
|
0.74 | 0.76 unread messages | +0.03 | 0.78 | 0.74 | 811,700 | 26.92 | 0.00 | - |
03/02/69
|
0.72 | 0.73 unread messages | 0.00 | 0.75 | 0.72 | 250,900 | 25.86 | 0.00 | - |
02/02/69
|
0.75 | 0.73 unread messages | -0.01 | 0.75 | 0.72 | 265,400 | 25.86 | 0.00 | - |
30/01/69
|
0.75 | 0.74 unread messages | -0.01 | 0.76 | 0.74 | 174,600 | 26.21 | 0.00 | - |
29/01/69
|
0.77 | 0.75 unread messages | -0.02 | 0.77 | 0.73 | 665,900 | 26.57 | 0.00 | - |
28/01/69
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.76 | 308,100 | 27.28 | 0.00 | - |
27/01/69
|
0.76 | 0.77 unread messages | +0.01 | 0.80 | 0.76 | 1,105,300 | 27.28 | 0.00 | - |
26/01/69
|
0.74 | 0.76 unread messages | +0.02 | 0.78 | 0.73 | 474,600 | 26.92 | 0.00 | - |
23/01/69
|
0.75 | 0.74 unread messages | 0.00 | 0.76 | 0.74 | 1,106,900 | 26.21 | 0.00 | - |
22/01/69
|
0.76 | 0.74 unread messages | -0.01 | 0.77 | 0.74 | 1,572,500 | 26.21 | 0.00 | - |
21/01/69
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.72 | 1,361,600 | 26.57 | 0.00 | - |
20/01/69
|
0.72 | 0.75 unread messages | +0.02 | 0.76 | 0.72 | 1,438,900 | 26.57 | 0.00 | - |
19/01/69
|
0.70 | 0.73 unread messages | +0.02 | 0.73 | 0.70 | 439,000 | 25.86 | 0.00 | - |
16/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 508,800 | 25.15 | 0.00 | - |
15/01/69
|
0.68 | 0.71 unread messages | +0.03 | 0.72 | 0.68 | 812,600 | 25.15 | 0.00 | - |
14/01/69
|
0.66 | 0.68 unread messages | +0.03 | 0.70 | 0.66 | 970,800 | 24.09 | 0.00 | - |
13/01/69
|
0.68 | 0.65 unread messages | -0.03 | 0.68 | 0.65 | 672,400 | 23.02 | 0.00 | - |
12/01/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 306,100 | 24.09 | 0.00 | - |
09/01/69
|
0.71 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 499,500 | 24.80 | 0.00 | - |
08/01/69
|
0.70 | 0.70 unread messages | -0.02 | 0.71 | 0.69 | 536,200 | 24.80 | 0.00 | - |
07/01/69
|
0.73 | 0.72 unread messages | 0.00 | 0.73 | 0.68 | 1,229,900 | 25.50 | 0.00 | - |
06/01/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.72 | 427,300 | 25.50 | 0.00 | - |
05/01/69
|
0.72 | 0.73 unread messages | +0.02 | 0.74 | 0.71 | 706,200 | 25.86 | 0.00 | - |