ราคาหุ้นย้อนหลัง CGH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
0.44 | 0.45 unread messages | +0.01 | 0.45 | 0.43 | 2,102,400 | -100.00 | 0.00 | - |
13/03/69
|
0.43 | 0.44 unread messages | +0.01 | 0.45 | 0.43 | 503,400 | -100.00 | 0.00 | - |
12/03/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.43 | 272,200 | -100.00 | 0.00 | - |
11/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.45 | 0.43 | 421,200 | -100.00 | 0.00 | - |
10/03/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.41 | 5,687,400 | -100.00 | 0.00 | - |
09/03/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.41 | 3,533,100 | -100.00 | 0.00 | - |
06/03/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 3,552,000 | -100.00 | 0.00 | - |
05/03/69
|
0.43 | 0.43 unread messages | +0.01 | 0.44 | 0.42 | 916,100 | -100.00 | 0.00 | - |
04/03/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.40 | 8,351,400 | -100.00 | 0.00 | - |
02/03/69
|
0.43 | 0.43 unread messages | 0.00 | 0.44 | 0.41 | 4,725,900 | -100.00 | 0.00 | - |
27/02/69
|
0.43 | 0.43 unread messages | +0.02 | 0.44 | 0.42 | 5,078,000 | -100.00 | 0.00 | - |
26/02/69
|
0.43 | 0.41 unread messages | -0.02 | 0.44 | 0.40 | 2,971,900 | -100.00 | 0.00 | - |
25/02/69
|
0.44 | 0.43 unread messages | 0.00 | 0.44 | 0.42 | 1,440,800 | -100.00 | 0.00 | - |
24/02/69
|
0.45 | 0.43 unread messages | -0.02 | 0.46 | 0.42 | 2,726,000 | -100.00 | 0.00 | - |
23/02/69
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 2,461,300 | -100.00 | 0.00 | - |
20/02/69
|
0.48 | 0.46 unread messages | -0.01 | 0.48 | 0.46 | 3,489,800 | -100.00 | 0.00 | - |
19/02/69
|
0.46 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 4,200,500 | -100.00 | 0.00 | - |
18/02/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 6,168,000 | -100.00 | 0.00 | - |
17/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 5,110,900 | -100.00 | 0.00 | - |
16/02/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 3,142,400 | -100.00 | 0.00 | - |
13/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 4,751,300 | -100.00 | 0.00 | - |
12/02/69
|
0.48 | 0.50 unread messages | +0.02 | 0.50 | 0.46 | 3,056,000 | -100.00 | 0.00 | - |
11/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 2,553,500 | -100.00 | 0.00 | - |
10/02/69
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.47 | 2,633,700 | -100.00 | 0.00 | - |
09/02/69
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 1,751,500 | -100.00 | 0.00 | - |
06/02/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 134,000 | -100.00 | 0.00 | - |
05/02/69
|
0.49 | 0.49 unread messages | +0.01 | 0.51 | 0.49 | 2,446,500 | -100.00 | 0.00 | - |
04/02/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 1,917,100 | -100.00 | 0.00 | - |
03/02/69
|
0.48 | 0.49 unread messages | 0.00 | 0.50 | 0.48 | 381,000 | -100.00 | 0.00 | - |
02/02/69
|
0.48 | 0.49 unread messages | +0.01 | 0.49 | 0.47 | 4,358,100 | -100.00 | 0.00 | - |
30/01/69
|
0.47 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 884,100 | -100.00 | 0.00 | - |
29/01/69
|
0.47 | 0.48 unread messages | -0.01 | 0.48 | 0.46 | 747,800 | -100.00 | 0.00 | - |
28/01/69
|
0.48 | 0.49 unread messages | +0.02 | 0.49 | 0.47 | 1,813,800 | -100.00 | 0.00 | - |
27/01/69
|
0.49 | 0.47 unread messages | -0.01 | 0.50 | 0.47 | 1,767,900 | -100.00 | 0.00 | - |
26/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 61,300 | -100.00 | 0.00 | - |
23/01/69
|
0.48 | 0.48 unread messages | +0.01 | 0.49 | 0.48 | 1,707,100 | -100.00 | 0.00 | - |
22/01/69
|
0.49 | 0.47 unread messages | -0.02 | 0.50 | 0.47 | 751,900 | -100.00 | 0.00 | - |
21/01/69
|
0.48 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 2,401,400 | -100.00 | 0.00 | - |
20/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 2,275,800 | -100.00 | 0.00 | - |
19/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 576,900 | -100.00 | 0.00 | - |
16/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.49 | 403,500 | -100.00 | 0.00 | - |
15/01/69
|
0.49 | 0.49 unread messages | +0.01 | 0.52 | 0.48 | 1,877,600 | -100.00 | 0.00 | - |
14/01/69
|
0.50 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 186,100 | -100.00 | 0.00 | - |
13/01/69
|
0.47 | 0.49 unread messages | +0.02 | 0.50 | 0.47 | 1,027,200 | -100.00 | 0.00 | - |
12/01/69
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 281,100 | -100.00 | 0.00 | - |
09/01/69
|
0.49 | 0.48 unread messages | -0.02 | 0.49 | 0.48 | 118,500 | -100.00 | 0.00 | - |
08/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 514,300 | -100.00 | 0.00 | - |
07/01/69
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.50 | 608,500 | -100.00 | 0.00 | - |
06/01/69
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 89,000 | -100.00 | 0.00 | - |
05/01/69
|
0.50 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 1,037,000 | -100.00 | 0.00 | - |