ราคาหุ้นย้อนหลัง CFRESH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.04 | 1.00 unread messages | +0.01 | 1.04 | 0.99 | 7 | 11.90 | 0.00 | - |
28/05/69
|
0.93 | 0.99 unread messages | +0.06 | 1.01 | 0.92 | 12 | 11.78 | 0.00 | - |
27/05/69
|
0.95 | 0.93 unread messages | 0.00 | 0.95 | 0.92 | 1 | 11.06 | 0.00 | - |
26/05/69
|
0.90 | 0.93 unread messages | +0.03 | 0.96 | 0.90 | 3 | 11.06 | 0.00 | - |
25/05/69
|
0.87 | 0.90 unread messages | +0.03 | 0.91 | 0.87 | 1 | 10.71 | 0.00 | - |
22/05/69
|
0.89 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 0 | 10.35 | 0.00 | - |
21/05/69
|
0.87 | 0.88 unread messages | 0.00 | 0.89 | 0.87 | 0 | 10.47 | 0.00 | - |
20/05/69
|
0.89 | 0.88 unread messages | -0.02 | 0.89 | 0.87 | 0 | 10.47 | 0.00 | - |
19/05/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.84 | 1 | 10.71 | 0.00 | - |
18/05/69
|
0.88 | 0.89 unread messages | +0.02 | 0.89 | 0.87 | 0 | 10.59 | 0.00 | - |
15/05/69
|
0.92 | 0.87 unread messages | -0.03 | 0.92 | 0.87 | 0 | 10.35 | 0.00 | - |
14/05/69
|
0.90 | 0.90 unread messages | +0.06 | 0.96 | 0.89 | 3,569,800 | 10.71 | 0.00 | - |
13/05/69
|
0.86 | 0.84 unread messages | -0.02 | 0.86 | 0.83 | 431,200 | 27.05 | 0.00 | - |
12/05/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 454,400 | 27.69 | 0.00 | - |
11/05/69
|
0.84 | 0.86 unread messages | +0.03 | 0.88 | 0.84 | 1,074,100 | 27.69 | 0.00 | - |
08/05/69
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.80 | 613,900 | 26.73 | 0.00 | - |
07/05/69
|
0.83 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 321,400 | 26.40 | 0.00 | - |
06/05/69
|
0.84 | 0.82 unread messages | -0.02 | 0.85 | 0.82 | 510,100 | 26.40 | 0.00 | - |
05/05/69
|
0.85 | 0.84 unread messages | +0.01 | 0.85 | 0.82 | 547,100 | 27.05 | 0.00 | - |
30/04/69
|
0.78 | 0.83 unread messages | +0.06 | 0.85 | 0.78 | 2,302,600 | 26.73 | 0.00 | - |
29/04/69
|
0.76 | 0.77 unread messages | -0.03 | 0.80 | 0.75 | 3,028,000 | 24.79 | 0.00 | - |
28/04/69
|
0.81 | 0.80 unread messages | -0.02 | 0.84 | 0.80 | 582,700 | 25.76 | 0.00 | - |
27/04/69
|
0.85 | 0.82 unread messages | -0.02 | 0.85 | 0.82 | 179,900 | 26.40 | 0.00 | - |
24/04/69
|
0.83 | 0.84 unread messages | +0.01 | 0.87 | 0.83 | 523,900 | 27.05 | 0.00 | - |
23/04/69
|
0.84 | 0.83 unread messages | -0.02 | 0.85 | 0.83 | 158,700 | 26.73 | 0.00 | - |
22/04/69
|
0.89 | 0.85 unread messages | -0.03 | 0.89 | 0.83 | 1,000,700 | 27.37 | 0.00 | - |
21/04/69
|
0.88 | 0.88 unread messages | -0.01 | 0.89 | 0.88 | 208,800 | 28.34 | 0.00 | - |
20/04/69
|
0.88 | 0.89 unread messages | +0.01 | 0.90 | 0.87 | 461,700 | 28.66 | 0.00 | - |
17/04/69
|
0.89 | 0.88 unread messages | -0.02 | 0.90 | 0.88 | 495,700 | 28.34 | 0.00 | - |
10/04/69
|
0.89 | 0.89 unread messages | +0.01 | 0.91 | 0.89 | 190,900 | 28.66 | 0.00 | - |
09/04/69
|
0.93 | 0.88 unread messages | -0.04 | 0.93 | 0.88 | 396,200 | 28.34 | 0.00 | - |
08/04/69
|
0.91 | 0.92 unread messages | +0.02 | 0.93 | 0.91 | 582,300 | 29.62 | 0.00 | - |
07/04/69
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.90 | 144,800 | 28.98 | 0.00 | - |
03/04/69
|
0.92 | 0.90 unread messages | -0.02 | 0.92 | 0.90 | 509,500 | 28.98 | 0.00 | - |
02/04/69
|
0.93 | 0.92 unread messages | -0.01 | 0.95 | 0.91 | 1,387,200 | 29.62 | 0.00 | - |
01/04/69
|
0.95 | 0.93 unread messages | -0.01 | 0.97 | 0.92 | 1,488,300 | 29.95 | 0.00 | - |
31/03/69
|
0.94 | 0.94 unread messages | -0.01 | 0.96 | 0.93 | 1,743,600 | 30.27 | 0.00 | - |
30/03/69
|
0.93 | 0.95 unread messages | +0.03 | 0.97 | 0.93 | 2,640,300 | 30.59 | 0.00 | - |
27/03/69
|
0.93 | 0.92 unread messages | -0.01 | 1.00 | 0.89 | 7,553,300 | 29.62 | 0.00 | - |
26/03/69
|
0.86 | 0.93 unread messages | +0.05 | 0.97 | 0.85 | 5,881,100 | 29.95 | 0.00 | - |
25/03/69
|
0.91 | 0.88 unread messages | -0.02 | 0.91 | 0.85 | 2,406,700 | 28.34 | 0.00 | - |
24/03/69
|
0.95 | 0.90 unread messages | -0.04 | 0.95 | 0.88 | 2,501,600 | 28.98 | 0.00 | - |
23/03/69
|
0.92 | 0.94 unread messages | +0.01 | 0.98 | 0.89 | 3,315,700 | 30.27 | 0.00 | - |
20/03/69
|
0.92 | 0.93 unread messages | -0.02 | 0.97 | 0.90 | 5,470,700 | 29.95 | 0.00 | - |
19/03/69
|
0.88 | 0.95 unread messages | +0.08 | 1.07 | 0.88 | 22,903,600 | 30.59 | 0.00 | - |
18/03/69
|
0.93 | 0.87 unread messages | -0.04 | 0.94 | 0.86 | 6,204,900 | 28.01 | 0.00 | - |
17/03/69
|
0.81 | 0.91 unread messages | +0.12 | 0.92 | 0.78 | 14,899,900 | 29.30 | 0.00 | - |
16/03/69
|
0.71 | 0.79 unread messages | +0.08 | 0.87 | 0.71 | 3,837,400 | 22.86 | 0.00 | - |
13/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 176,000 | 22.86 | 0.00 | - |
12/03/69
|
0.70 | 0.71 unread messages | +0.01 | 0.72 | 0.69 | 185,100 | 22.86 | 0.00 | - |
11/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.70 | 253,900 | 22.54 | 0.00 | - |
10/03/69
|
0.69 | 0.70 unread messages | +0.02 | 0.71 | 0.67 | 259,200 | 22.54 | 0.00 | - |
09/03/69
|
0.68 | 0.68 unread messages | -0.02 | 0.69 | 0.64 | 568,900 | 21.90 | 0.00 | - |
06/03/69
|
0.69 | 0.70 unread messages | +0.02 | 0.70 | 0.67 | 133,900 | 22.54 | 0.00 | - |
05/03/69
|
0.67 | 0.68 unread messages | +0.01 | 0.70 | 0.67 | 673,100 | 21.90 | 0.00 | - |
04/03/69
|
0.68 | 0.67 unread messages | -0.02 | 0.68 | 0.63 | 979,900 | 21.57 | 0.00 | - |
02/03/69
|
0.80 | 0.69 unread messages | -0.09 | 0.80 | 0.69 | 1,734,400 | 22.22 | 0.00 | - |
27/02/69
|
0.83 | 0.78 unread messages | -0.02 | 0.83 | 0.78 | 1,090,600 | 25.12 | 0.00 | - |
26/02/69
|
0.81 | 0.80 unread messages | -0.02 | 0.81 | 0.79 | 356,400 | -100.00 | 0.00 | - |
25/02/69
|
0.79 | 0.82 unread messages | +0.04 | 0.82 | 0.79 | 819,500 | -100.00 | 0.00 | - |
24/02/69
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.76 | 227,000 | -100.00 | 0.00 | - |
23/02/69
|
0.83 | 0.77 unread messages | -0.05 | 0.83 | 0.75 | 1,458,900 | -100.00 | 0.00 | - |
20/02/69
|
0.87 | 0.82 unread messages | -0.04 | 0.87 | 0.80 | 1,523,600 | -100.00 | 0.00 | - |
19/02/69
|
0.84 | 0.86 unread messages | +0.06 | 0.89 | 0.82 | 5,091,100 | -100.00 | 0.00 | - |
18/02/69
|
0.79 | 0.80 unread messages | +0.03 | 0.83 | 0.76 | 2,661,800 | -100.00 | 0.00 | - |
17/02/69
|
0.75 | 0.77 unread messages | +0.03 | 0.78 | 0.73 | 1,650,500 | -100.00 | 0.00 | - |
16/02/69
|
0.73 | 0.74 unread messages | +0.02 | 0.74 | 0.72 | 638,500 | -100.00 | 0.00 | - |
13/02/69
|
0.72 | 0.72 unread messages | +0.01 | 0.74 | 0.71 | 1,045,200 | -100.00 | 0.00 | - |
12/02/69
|
0.70 | 0.71 unread messages | +0.01 | 0.75 | 0.69 | 3,144,300 | -100.00 | 0.00 | - |
11/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 450,900 | -100.00 | 0.00 | - |
10/02/69
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.69 | 414,700 | -100.00 | 0.00 | - |
09/02/69
|
0.68 | 0.70 unread messages | +0.02 | 0.70 | 0.66 | 337,900 | -100.00 | 0.00 | - |
06/02/69
|
0.68 | 0.68 unread messages | -0.01 | 0.69 | 0.67 | 324,200 | -100.00 | 0.00 | - |
05/02/69
|
0.68 | 0.69 unread messages | +0.02 | 0.69 | 0.67 | 463,900 | -100.00 | 0.00 | - |
04/02/69
|
0.71 | 0.67 unread messages | -0.03 | 0.71 | 0.66 | 1,721,700 | -100.00 | 0.00 | - |
03/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 223,700 | -100.00 | 0.00 | - |
02/02/69
|
0.70 | 0.70 unread messages | 0.00 | 0.72 | 0.69 | 219,300 | -100.00 | 0.00 | - |
30/01/69
|
0.70 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 131,000 | -100.00 | 0.00 | - |
29/01/69
|
0.71 | 0.72 unread messages | +0.02 | 0.73 | 0.71 | 397,800 | -100.00 | 0.00 | - |
28/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.71 | 0.70 | 162,400 | -100.00 | 0.00 | - |
27/01/69
|
0.71 | 0.70 unread messages | 0.00 | 0.75 | 0.70 | 1,261,700 | -100.00 | 0.00 | - |
26/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.69 | 89,500 | -100.00 | 0.00 | - |
23/01/69
|
0.69 | 0.69 unread messages | +0.01 | 0.70 | 0.69 | 271,200 | -100.00 | 0.00 | - |
22/01/69
|
0.70 | 0.68 unread messages | -0.02 | 0.70 | 0.68 | 245,000 | -100.00 | 0.00 | - |
21/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 570,700 | -100.00 | 0.00 | - |
20/01/69
|
0.68 | 0.69 unread messages | +0.02 | 0.73 | 0.67 | 2,583,100 | -100.00 | 0.00 | - |
19/01/69
|
0.68 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 344,700 | -100.00 | 0.00 | - |
16/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.67 | 495,800 | -100.00 | 0.00 | - |
15/01/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 195,000 | -100.00 | 0.00 | - |
14/01/69
|
0.67 | 0.67 unread messages | +0.01 | 0.69 | 0.66 | 220,600 | -100.00 | 0.00 | - |
13/01/69
|
0.68 | 0.66 unread messages | -0.01 | 0.68 | 0.65 | 978,900 | -100.00 | 0.00 | - |
12/01/69
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.67 | 170,100 | -100.00 | 0.00 | - |
09/01/69
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 160,700 | -100.00 | 0.00 | - |
08/01/69
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.67 | 201,100 | -100.00 | 0.00 | - |
07/01/69
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.66 | 1,752,900 | -100.00 | 0.00 | - |
06/01/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.70 | 591,500 | -100.00 | 0.00 | - |
05/01/69
|
0.71 | 0.71 unread messages | 0.00 | 0.72 | 0.71 | 56,400 | -100.00 | 0.00 | - |