ราคาหุ้นย้อนหลัง CGH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.43 | 0.41 unread messages | -0.01 | 0.44 | 0.40 | 5,293,800 | 6.72 | 0.00 | - |
08/04/68
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.40 | 10,214,000 | 6.89 | 0.00 | - |
04/04/68
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.41 | 1,915,100 | 7.21 | 0.00 | - |
03/04/68
|
0.45 | 0.44 unread messages | -0.01 | 0.46 | 0.44 | 526,500 | 7.21 | 0.00 | - |
02/04/68
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 421,600 | 7.38 | 0.00 | - |
01/04/68
|
0.45 | 0.45 unread messages | 0.00 | 0.46 | 0.45 | 310,300 | 7.38 | 0.00 | - |
31/03/68
|
0.45 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 1,625,300 | 7.38 | 0.00 | - |
28/03/68
|
0.46 | 0.46 unread messages | 0.00 | 0.48 | 0.44 | 2,974,200 | 7.54 | 0.00 | - |
27/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 641,800 | 7.54 | 0.00 | - |
26/03/68
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 559,100 | 7.38 | 0.00 | - |
25/03/68
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 729,600 | 7.54 | 0.00 | - |
24/03/68
|
0.50 | 0.45 unread messages | -0.06 | 0.51 | 0.43 | 48,657,600 | 7.38 | 0.00 | - |
21/03/68
|
0.51 | 0.51 unread messages | -0.01 | 0.51 | 0.46 | 15,812,000 | 8.36 | 0.00 | - |
20/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 955,000 | 8.53 | 0.00 | - |
19/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 4,255,500 | 8.36 | 0.00 | - |
18/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.51 | 292,600 | 8.36 | 0.00 | - |
17/03/68
|
0.52 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 858,200 | 8.36 | 0.00 | - |
14/03/68
|
0.50 | 0.51 unread messages | -0.01 | 0.53 | 0.50 | 815,800 | 8.36 | 0.00 | - |
13/03/68
|
0.51 | 0.52 unread messages | -0.01 | 0.53 | 0.51 | 648,600 | 8.53 | 0.00 | - |
12/03/68
|
0.52 | 0.53 unread messages | +0.01 | 0.55 | 0.52 | 117,000 | 8.69 | 0.00 | - |
11/03/68
|
0.53 | 0.52 unread messages | -0.02 | 0.53 | 0.51 | 499,100 | 8.53 | 0.00 | - |
10/03/68
|
0.54 | 0.54 unread messages | 0.00 | 0.55 | 0.53 | 277,900 | 8.85 | 0.00 | - |
07/03/68
|
0.53 | 0.54 unread messages | +0.01 | 0.54 | 0.53 | 113,300 | 8.85 | 0.00 | - |
06/03/68
|
0.55 | 0.53 unread messages | -0.02 | 0.55 | 0.52 | 427,300 | 8.69 | 0.00 | - |
05/03/68
|
0.53 | 0.55 unread messages | +0.02 | 0.56 | 0.52 | 566,500 | 9.02 | 0.00 | - |
04/03/68
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 557,900 | 8.69 | 0.00 | - |
03/03/68
|
0.52 | 0.52 unread messages | +0.01 | 0.53 | 0.52 | 7,976,200 | 8.53 | 0.00 | - |
28/02/68
|
0.51 | 0.51 unread messages | 0.00 | 0.52 | 0.50 | 810,700 | 8.36 | 0.00 | - |
27/02/68
|
0.51 | 0.51 unread messages | -0.01 | 0.55 | 0.51 | 3,778,600 | 8.36 | 0.00 | - |
26/02/68
|
0.50 | 0.52 unread messages | +0.02 | 0.52 | 0.50 | 406,700 | 11.75 | 0.00 | - |
25/02/68
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 1,078,700 | 11.30 | 0.00 | - |
24/02/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 701,000 | 11.75 | 0.00 | - |
21/02/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 714,900 | 11.52 | 0.00 | - |
20/02/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 787,000 | 11.75 | 0.00 | - |
19/02/68
|
0.49 | 0.51 unread messages | +0.02 | 0.52 | 0.49 | 1,315,400 | 11.52 | 0.00 | - |
18/02/68
|
0.47 | 0.49 unread messages | +0.03 | 0.50 | 0.47 | 942,900 | 11.07 | 0.00 | - |
17/02/68
|
0.52 | 0.46 unread messages | -0.04 | 0.52 | 0.46 | 1,830,900 | 10.39 | 0.00 | - |
14/02/68
|
0.49 | 0.50 unread messages | +0.01 | 0.51 | 0.48 | 1,401,500 | 11.30 | 0.00 | - |
13/02/68
|
0.51 | 0.49 unread messages | -0.03 | 0.52 | 0.49 | 920,100 | 11.07 | 0.00 | - |
11/02/68
|
0.52 | 0.52 unread messages | 0.00 | 0.52 | 0.51 | 259,200 | 11.75 | 0.00 | - |
10/02/68
|
0.53 | 0.52 unread messages | 0.00 | 0.53 | 0.50 | 416,300 | 11.75 | 0.00 | - |
07/02/68
|
0.54 | 0.52 unread messages | -0.02 | 0.54 | 0.50 | 1,112,400 | 11.75 | 0.00 | - |
06/02/68
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.53 | 2,339,300 | 12.20 | 0.00 | - |
05/02/68
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 717,800 | 12.43 | 0.00 | - |
04/02/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 417,200 | 12.65 | 0.00 | - |
03/02/68
|
0.58 | 0.56 unread messages | -0.03 | 0.58 | 0.55 | 504,200 | 12.65 | 0.00 | - |
31/01/68
|
0.58 | 0.59 unread messages | 0.00 | 0.59 | 0.58 | 496,200 | 13.33 | 0.00 | - |
30/01/68
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 369,600 | 13.33 | 0.00 | - |
29/01/68
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 821,000 | 13.10 | 0.00 | - |
28/01/68
|
0.58 | 0.58 unread messages | 0.00 | 0.59 | 0.58 | 777,500 | 13.10 | 0.00 | - |
27/01/68
|
0.57 | 0.58 unread messages | 0.00 | 0.59 | 0.57 | 372,900 | 13.10 | 0.00 | - |
24/01/68
|
0.59 | 0.58 unread messages | 0.00 | 0.59 | 0.58 | 560,500 | 13.10 | 0.00 | - |
23/01/68
|
0.58 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 912,100 | 13.10 | 0.00 | - |
22/01/68
|
0.58 | 0.59 unread messages | +0.01 | 0.60 | 0.58 | 440,800 | 13.33 | 0.00 | - |
21/01/68
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.57 | 985,600 | 13.10 | 0.00 | - |
20/01/68
|
0.58 | 0.59 unread messages | -0.01 | 0.60 | 0.57 | 1,160,400 | 13.33 | 0.00 | - |
17/01/68
|
0.58 | 0.60 unread messages | 0.00 | 0.61 | 0.58 | 4,036,100 | 13.56 | 0.00 | - |
16/01/68
|
0.61 | 0.60 unread messages | -0.01 | 0.62 | 0.59 | 1,566,300 | 13.56 | 0.00 | - |
15/01/68
|
0.60 | 0.61 unread messages | -0.01 | 0.63 | 0.60 | 1,859,100 | 13.78 | 0.00 | - |
14/01/68
|
0.63 | 0.62 unread messages | -0.02 | 0.64 | 0.60 | 917,900 | 14.01 | 0.00 | - |
13/01/68
|
0.65 | 0.64 unread messages | -0.02 | 0.67 | 0.62 | 1,794,400 | 14.46 | 0.00 | - |
10/01/68
|
0.67 | 0.66 unread messages | 0.00 | 0.67 | 0.64 | 1,039,100 | 14.91 | 0.00 | - |
09/01/68
|
0.68 | 0.66 unread messages | -0.03 | 0.68 | 0.66 | 595,800 | 14.91 | 0.00 | - |
08/01/68
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.68 | 424,400 | 15.59 | 0.00 | - |
07/01/68
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 898,700 | 15.82 | 0.00 | - |
06/01/68
|
0.70 | 0.71 unread messages | +0.01 | 0.71 | 0.68 | 5,048,800 | 16.04 | 0.00 | - |
03/01/68
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.69 | 3,349,900 | 15.82 | 0.00 | - |
02/01/68
|
0.68 | 0.70 unread messages | +0.02 | 0.71 | 0.67 | 5,237,100 | 15.82 | 0.00 | - |