ราคาหุ้นย้อนหลัง CFRESH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.04 | 1.03 unread messages | -0.02 | 1.05 | 1.02 | 21,600 | -100.00 | 0.00 | - |
28/04/68
|
1.01 | 1.05 unread messages | +0.03 | 1.09 | 0.95 | 715,600 | -100.00 | 0.00 | - |
25/04/68
|
1.01 | 1.02 unread messages | 0.00 | 1.02 | 1.00 | 96,200 | -100.00 | 0.00 | - |
24/04/68
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 0.99 | 128,400 | -100.00 | 0.00 | - |
23/04/68
|
1.01 | 1.01 unread messages | 0.00 | 1.03 | 1.00 | 111,200 | -100.00 | 0.00 | - |
22/04/68
|
1.00 | 1.01 unread messages | +0.01 | 1.02 | 0.99 | 119,500 | -100.00 | 0.00 | - |
21/04/68
|
1.05 | 1.00 unread messages | 0.00 | 1.05 | 1.00 | 290,300 | -100.00 | 0.00 | - |
18/04/68
|
0.99 | 1.00 unread messages | +0.03 | 1.01 | 0.98 | 35,500 | -100.00 | 0.00 | - |
17/04/68
|
0.95 | 0.97 unread messages | +0.02 | 0.97 | 0.95 | 64,500 | -100.00 | 0.00 | - |
16/04/68
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.93 | 73,300 | -100.00 | 0.00 | - |
11/04/68
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.93 | 82,800 | -100.00 | 0.00 | - |
10/04/68
|
0.96 | 0.95 unread messages | +0.02 | 0.98 | 0.95 | 497,100 | -100.00 | 0.00 | - |
09/04/68
|
0.87 | 0.93 unread messages | +0.03 | 0.94 | 0.87 | 294,200 | -100.00 | 0.00 | - |
08/04/68
|
0.94 | 0.90 unread messages | -0.09 | 0.94 | 0.86 | 802,900 | -100.00 | 0.00 | - |
04/04/68
|
1.01 | 0.99 unread messages | -0.02 | 1.01 | 0.98 | 165,600 | -100.00 | 0.00 | - |
03/04/68
|
1.01 | 1.01 unread messages | -0.01 | 1.01 | 0.97 | 444,500 | -100.00 | 0.00 | - |
02/04/68
|
1.06 | 1.02 unread messages | -0.04 | 1.06 | 0.99 | 530,600 | -100.00 | 0.00 | - |
01/04/68
|
1.07 | 1.06 unread messages | -0.01 | 1.08 | 1.04 | 140,100 | -100.00 | 0.00 | - |
31/03/68
|
1.12 | 1.07 unread messages | -0.04 | 1.12 | 1.06 | 60,100 | -100.00 | 0.00 | - |
28/03/68
|
1.10 | 1.11 unread messages | +0.01 | 1.13 | 1.10 | 252,900 | -100.00 | 0.00 | - |
27/03/68
|
1.11 | 1.10 unread messages | -0.01 | 1.11 | 1.10 | 93,400 | -100.00 | 0.00 | - |
26/03/68
|
1.13 | 1.11 unread messages | -0.02 | 1.13 | 1.11 | 180,800 | -100.00 | 0.00 | - |
25/03/68
|
1.13 | 1.13 unread messages | +0.02 | 1.17 | 1.10 | 650,700 | -100.00 | 0.00 | - |
24/03/68
|
1.10 | 1.11 unread messages | +0.01 | 1.13 | 1.10 | 243,200 | -100.00 | 0.00 | - |
21/03/68
|
1.08 | 1.10 unread messages | +0.01 | 1.11 | 1.08 | 60,400 | -100.00 | 0.00 | - |
20/03/68
|
1.11 | 1.09 unread messages | -0.02 | 1.11 | 1.09 | 212,200 | -100.00 | 0.00 | - |
19/03/68
|
1.09 | 1.11 unread messages | +0.03 | 1.11 | 1.09 | 164,700 | -100.00 | 0.00 | - |
18/03/68
|
1.11 | 1.08 unread messages | -0.03 | 1.11 | 1.08 | 94,700 | -100.00 | 0.00 | - |
17/03/68
|
1.13 | 1.11 unread messages | 0.00 | 1.13 | 1.10 | 393,200 | -100.00 | 0.00 | - |
14/03/68
|
1.12 | 1.11 unread messages | -0.01 | 1.14 | 1.10 | 214,800 | -100.00 | 0.00 | - |
13/03/68
|
1.08 | 1.12 unread messages | +0.03 | 1.13 | 1.08 | 570,800 | -100.00 | 0.00 | - |
12/03/68
|
1.10 | 1.09 unread messages | -0.01 | 1.11 | 1.09 | 344,600 | -100.00 | 0.00 | - |
11/03/68
|
1.12 | 1.10 unread messages | -0.01 | 1.13 | 1.09 | 1,299,500 | -100.00 | 0.00 | - |
10/03/68
|
1.14 | 1.11 unread messages | -0.02 | 1.17 | 1.11 | 1,197,900 | -100.00 | 0.00 | - |
07/03/68
|
1.11 | 1.13 unread messages | +0.02 | 1.15 | 1.10 | 863,800 | -100.00 | 0.00 | - |
06/03/68
|
1.12 | 1.11 unread messages | -0.01 | 1.14 | 1.09 | 368,900 | -100.00 | 0.00 | - |
05/03/68
|
1.10 | 1.12 unread messages | +0.04 | 1.13 | 1.08 | 2,032,400 | -100.00 | 0.00 | - |
04/03/68
|
1.06 | 1.08 unread messages | -0.01 | 1.16 | 1.06 | 1,782,200 | -100.00 | 0.00 | - |
03/03/68
|
1.14 | 1.09 unread messages | -0.01 | 1.14 | 1.08 | 818,800 | -100.00 | 0.00 | - |
28/02/68
|
1.13 | 1.10 unread messages | -0.01 | 1.14 | 1.03 | 994,300 | -100.00 | 0.00 | - |
27/02/68
|
1.14 | 1.11 unread messages | 0.00 | 1.16 | 1.10 | 1,333,400 | -100.00 | 0.00 | - |
26/02/68
|
1.11 | 1.11 unread messages | +0.02 | 1.19 | 1.10 | 2,482,200 | -100.00 | 0.00 | - |
25/02/68
|
1.05 | 1.09 unread messages | +0.03 | 1.21 | 1.04 | 6,234,400 | -100.00 | 0.00 | - |
24/02/68
|
1.05 | 1.06 unread messages | +0.02 | 1.08 | 1.01 | 588,400 | -100.00 | 0.00 | - |
21/02/68
|
1.03 | 1.04 unread messages | +0.01 | 1.08 | 1.02 | 1,367,600 | -100.00 | 0.00 | - |
20/02/68
|
1.06 | 1.03 unread messages | -0.06 | 1.10 | 0.97 | 1,957,900 | -100.00 | 0.00 | - |
19/02/68
|
0.96 | 1.09 unread messages | +0.13 | 1.13 | 0.96 | 1,666,700 | -100.00 | 0.00 | - |
18/02/68
|
0.97 | 0.96 unread messages | 0.00 | 0.98 | 0.96 | 52,800 | -100.00 | 0.00 | - |
17/02/68
|
0.94 | 0.96 unread messages | +0.02 | 0.97 | 0.93 | 227,700 | -100.00 | 0.00 | - |
14/02/68
|
0.95 | 0.94 unread messages | 0.00 | 0.95 | 0.93 | 202,600 | -100.00 | 0.00 | - |
13/02/68
|
0.96 | 0.94 unread messages | -0.02 | 1.00 | 0.94 | 329,500 | -100.00 | 0.00 | - |
11/02/68
|
0.93 | 0.96 unread messages | +0.01 | 0.98 | 0.93 | 506,400 | -100.00 | 0.00 | - |
10/02/68
|
0.97 | 0.95 unread messages | -0.02 | 0.97 | 0.94 | 60,700 | -100.00 | 0.00 | - |
07/02/68
|
0.97 | 0.97 unread messages | 0.00 | 0.97 | 0.93 | 168,700 | -100.00 | 0.00 | - |
06/02/68
|
0.99 | 0.97 unread messages | 0.00 | 0.99 | 0.90 | 240,900 | -100.00 | 0.00 | - |
05/02/68
|
0.99 | 0.97 unread messages | -0.02 | 0.99 | 0.96 | 208,300 | -100.00 | 0.00 | - |
04/02/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.97 | 161,300 | -100.00 | 0.00 | - |
03/02/68
|
1.07 | 1.00 unread messages | -0.07 | 1.07 | 0.85 | 175,300 | -100.00 | 0.00 | - |
31/01/68
|
1.09 | 1.07 unread messages | -0.01 | 1.09 | 1.05 | 27,100 | -100.00 | 0.00 | - |
30/01/68
|
1.07 | 1.08 unread messages | +0.01 | 1.09 | 1.07 | 55,900 | -100.00 | 0.00 | - |
29/01/68
|
1.07 | 1.07 unread messages | 0.00 | 1.08 | 1.05 | 134,800 | -100.00 | 0.00 | - |
28/01/68
|
1.08 | 1.07 unread messages | -0.01 | 1.10 | 1.07 | 124,000 | -100.00 | 0.00 | - |
27/01/68
|
1.09 | 1.08 unread messages | -0.01 | 1.10 | 1.07 | 206,200 | -100.00 | 0.00 | - |
24/01/68
|
1.09 | 1.09 unread messages | 0.00 | 1.09 | 1.07 | 144,400 | -100.00 | 0.00 | - |
23/01/68
|
1.11 | 1.09 unread messages | 0.00 | 1.12 | 1.08 | 187,100 | -100.00 | 0.00 | - |
22/01/68
|
1.08 | 1.09 unread messages | 0.00 | 1.12 | 1.08 | 168,700 | -100.00 | 0.00 | - |
21/01/68
|
1.08 | 1.09 unread messages | 0.00 | 1.10 | 1.08 | 52,500 | -100.00 | 0.00 | - |
20/01/68
|
1.10 | 1.09 unread messages | -0.02 | 1.11 | 1.08 | 393,300 | -100.00 | 0.00 | - |
17/01/68
|
1.10 | 1.11 unread messages | 0.00 | 1.12 | 1.10 | 78,100 | -100.00 | 0.00 | - |
16/01/68
|
1.12 | 1.11 unread messages | -0.03 | 1.15 | 1.10 | 214,900 | -100.00 | 0.00 | - |
15/01/68
|
1.15 | 1.14 unread messages | +0.02 | 1.15 | 1.12 | 87,900 | -100.00 | 0.00 | - |
14/01/68
|
1.15 | 1.12 unread messages | -0.03 | 1.15 | 1.12 | 134,900 | -100.00 | 0.00 | - |
13/01/68
|
1.15 | 1.15 unread messages | 0.00 | 1.15 | 1.14 | 56,800 | -100.00 | 0.00 | - |
10/01/68
|
1.16 | 1.15 unread messages | 0.00 | 1.17 | 1.15 | 321,300 | -100.00 | 0.00 | - |
09/01/68
|
1.18 | 1.15 unread messages | -0.02 | 1.18 | 1.14 | 298,400 | -100.00 | 0.00 | - |
08/01/68
|
1.19 | 1.17 unread messages | -0.01 | 1.19 | 1.16 | 71,700 | -100.00 | 0.00 | - |
07/01/68
|
1.17 | 1.18 unread messages | +0.01 | 1.19 | 1.17 | 58,000 | -100.00 | 0.00 | - |
06/01/68
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.16 | 70,400 | -100.00 | 0.00 | - |
03/01/68
|
1.17 | 1.18 unread messages | 0.00 | 1.20 | 1.17 | 220,300 | -100.00 | 0.00 | - |
02/01/68
|
1.17 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 61,900 | -100.00 | 0.00 | - |