ราคาหุ้นย้อนหลัง CGD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.20 | 0.22 unread messages | +0.02 | 0.22 | 0.19 | 1,880,800 | -100.00 | 0.00 | - |
10/04/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 27,500 | -100.00 | 0.00 | - |
09/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,737,600 | -100.00 | 0.00 | - |
08/04/68
|
0.19 | 0.19 unread messages | -0.01 | 0.19 | 0.17 | 9,639,700 | -100.00 | 0.00 | - |
04/04/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.18 | 8,047,500 | -100.00 | 0.00 | - |
03/04/68
|
0.23 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 2,353,400 | -100.00 | 0.00 | - |
02/04/68
|
0.21 | 0.22 unread messages | +0.01 | 0.24 | 0.21 | 2,864,100 | -100.00 | 0.00 | - |
01/04/68
|
0.22 | 0.21 unread messages | -0.02 | 0.23 | 0.21 | 2,551,400 | -100.00 | 0.00 | - |
31/03/68
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 969,500 | -100.00 | 0.00 | - |
28/03/68
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 144,600 | -100.00 | 0.00 | - |
27/03/68
|
0.25 | 0.23 unread messages | -0.02 | 0.25 | 0.23 | 3,403,200 | -100.00 | 0.00 | - |
26/03/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 1,860,200 | -100.00 | 0.00 | - |
25/03/68
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 205,500 | -100.00 | 0.00 | - |
24/03/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 2,934,800 | -100.00 | 0.00 | - |
21/03/68
|
0.29 | 0.25 unread messages | -0.04 | 0.29 | 0.25 | 9,731,200 | -100.00 | 0.00 | - |
20/03/68
|
0.28 | 0.29 unread messages | +0.02 | 0.29 | 0.26 | 7,725,100 | -100.00 | 0.00 | - |
19/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 7,605,300 | -100.00 | 0.00 | - |
18/03/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 2,836,500 | -100.00 | 0.00 | - |
17/03/68
|
0.27 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 1,858,400 | -100.00 | 0.00 | - |
14/03/68
|
0.25 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 475,800 | -100.00 | 0.00 | - |
13/03/68
|
0.25 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 51,600 | -100.00 | 0.00 | - |
12/03/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 86,400 | -100.00 | 0.00 | - |
11/03/68
|
0.26 | 0.25 unread messages | -0.02 | 0.26 | 0.25 | 1,883,000 | -100.00 | 0.00 | - |
10/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 74,200 | -100.00 | 0.00 | - |
07/03/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 224,800 | -100.00 | 0.00 | - |
06/03/68
|
0.28 | 0.27 unread messages | -0.02 | 0.29 | 0.26 | 695,300 | -100.00 | 0.00 | - |
05/03/68
|
0.26 | 0.29 unread messages | +0.03 | 0.29 | 0.25 | 7,655,500 | -100.00 | 0.00 | - |
04/03/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 8,217,300 | -100.00 | 0.00 | - |
03/03/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.24 | 2,170,600 | -100.00 | 0.00 | - |
28/02/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.24 | 795,500 | -100.00 | 0.00 | - |
27/02/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 700,500 | -100.00 | 0.00 | - |
26/02/68
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 822,000 | -100.00 | 0.00 | - |
25/02/68
|
0.27 | 0.25 unread messages | -0.01 | 0.27 | 0.25 | 1,798,700 | -100.00 | 0.00 | - |
24/02/68
|
0.26 | 0.26 unread messages | 0.00 | 0.28 | 0.26 | 452,200 | -100.00 | 0.00 | - |
21/02/68
|
0.29 | 0.26 unread messages | -0.03 | 0.29 | 0.26 | 695,100 | -100.00 | 0.00 | - |
20/02/68
|
0.27 | 0.29 unread messages | +0.02 | 0.29 | 0.26 | 2,992,400 | -100.00 | 0.00 | - |
19/02/68
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 1,257,800 | -100.00 | 0.00 | - |
18/02/68
|
0.26 | 0.28 unread messages | +0.02 | 0.28 | 0.25 | 1,595,300 | -100.00 | 0.00 | - |
17/02/68
|
0.26 | 0.26 unread messages | +0.01 | 0.26 | 0.24 | 6,190,200 | -100.00 | 0.00 | - |
14/02/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 5,424,500 | -100.00 | 0.00 | - |
13/02/68
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 1,190,600 | -100.00 | 0.00 | - |
11/02/68
|
0.26 | 0.26 unread messages | -0.01 | 0.26 | 0.26 | 1,303,300 | -100.00 | 0.00 | - |
10/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 1,676,500 | -100.00 | 0.00 | - |
07/02/68
|
0.25 | 0.27 unread messages | 0.00 | 0.27 | 0.24 | 3,835,600 | -100.00 | 0.00 | - |
06/02/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.24 | 4,393,300 | -100.00 | 0.00 | - |
05/02/68
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 1,426,200 | -100.00 | 0.00 | - |
04/02/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 559,800 | -100.00 | 0.00 | - |
03/02/68
|
0.28 | 0.27 unread messages | -0.02 | 0.28 | 0.26 | 3,409,700 | -100.00 | 0.00 | - |
31/01/68
|
0.29 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 1,272,600 | -100.00 | 0.00 | - |
30/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 1,934,800 | -100.00 | 0.00 | - |
29/01/68
|
0.30 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 1,972,400 | -100.00 | 0.00 | - |
28/01/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 9,680,700 | -100.00 | 0.00 | - |
27/01/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 56,700 | -100.00 | 0.00 | - |
24/01/68
|
0.29 | 0.30 unread messages | +0.01 | 0.31 | 0.29 | 18,288,100 | -100.00 | 0.00 | - |
23/01/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 4,200 | -100.00 | 0.00 | - |
22/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 210,900 | -100.00 | 0.00 | - |
21/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 929,500 | -100.00 | 0.00 | - |
20/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 319,600 | -100.00 | 0.00 | - |
17/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 2,979,000 | -100.00 | 0.00 | - |
16/01/68
|
0.31 | 0.29 unread messages | 0.00 | 0.32 | 0.29 | 11,813,600 | -100.00 | 0.00 | - |
15/01/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 1,550,400 | -100.00 | 0.00 | - |
14/01/68
|
0.28 | 0.28 unread messages | 0.00 | 0.30 | 0.28 | 2,930,700 | -100.00 | 0.00 | - |
13/01/68
|
0.31 | 0.28 unread messages | -0.03 | 0.32 | 0.28 | 6,452,300 | -100.00 | 0.00 | - |
10/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 1,380,200 | -100.00 | 0.00 | - |
09/01/68
|
0.32 | 0.31 unread messages | -0.02 | 0.32 | 0.31 | 1,791,500 | -100.00 | 0.00 | - |
08/01/68
|
0.33 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 210,500 | -100.00 | 0.00 | - |
07/01/68
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 441,600 | -100.00 | 0.00 | - |
06/01/68
|
0.33 | 0.33 unread messages | -0.01 | 0.33 | 0.32 | 706,000 | -100.00 | 0.00 | - |
03/01/68
|
0.33 | 0.34 unread messages | +0.01 | 0.34 | 0.32 | 15,526,600 | -100.00 | 0.00 | - |
02/01/68
|
0.33 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 9,318,700 | -100.00 | 0.00 | - |