ราคาหุ้นย้อนหลัง CH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
1.60 | 1.60 unread messages | 0.00 | 1.61 | 1.59 | 9,300 | -100.00 | 1.88 | - |
02/04/69
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 47,100 | -100.00 | 1.88 | - |
01/04/69
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.60 | 3,800 | -100.00 | 1.86 | - |
31/03/69
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.60 | 22,900 | -100.00 | 1.88 | - |
30/03/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.58 | 3,500 | -100.00 | 1.86 | - |
27/03/69
|
1.58 | 1.61 unread messages | +0.01 | 1.62 | 1.58 | 34,400 | -100.00 | 1.86 | - |
26/03/69
|
1.58 | 1.60 unread messages | +0.01 | 1.61 | 1.57 | 3,600 | -100.00 | 1.88 | - |
25/03/69
|
1.57 | 1.59 unread messages | -0.03 | 1.61 | 1.57 | 14,900 | -100.00 | 1.89 | - |
24/03/69
|
1.58 | 1.62 unread messages | +0.04 | 1.62 | 1.58 | 5,400 | -100.00 | 1.85 | - |
23/03/69
|
1.61 | 1.58 unread messages | -0.06 | 1.61 | 1.57 | 28,000 | -100.00 | 1.90 | - |
20/03/69
|
1.61 | 1.64 unread messages | +0.03 | 1.64 | 1.58 | 205,300 | -100.00 | 1.83 | - |
19/03/69
|
1.63 | 1.61 unread messages | -0.02 | 1.63 | 1.61 | 99,500 | -100.00 | 1.86 | - |
18/03/69
|
1.63 | 1.63 unread messages | -0.02 | 1.65 | 1.63 | 209,900 | -100.00 | 1.84 | - |
17/03/69
|
1.63 | 1.65 unread messages | +0.02 | 1.65 | 1.63 | 37,900 | -100.00 | 1.82 | - |
16/03/69
|
1.64 | 1.63 unread messages | -0.02 | 1.66 | 1.63 | 471,100 | -100.00 | 1.82 | - |
13/03/69
|
1.65 | 1.65 unread messages | -0.01 | 1.65 | 1.64 | 94,800 | -100.00 | 1.82 | - |
12/03/69
|
1.66 | 1.66 unread messages | -0.01 | 1.67 | 1.66 | 65,400 | -100.00 | 1.81 | - |
11/03/69
|
1.69 | 1.67 unread messages | 0.00 | 1.69 | 1.66 | 12,500 | -100.00 | 1.80 | - |
10/03/69
|
1.67 | 1.67 unread messages | 0.00 | 1.67 | 1.66 | 21,400 | -100.00 | 1.80 | - |
09/03/69
|
1.68 | 1.67 unread messages | -0.01 | 1.68 | 1.67 | 97,300 | -100.00 | 1.80 | - |
06/03/69
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.68 | 21,100 | -100.00 | 1.79 | - |
05/03/69
|
1.67 | 1.68 unread messages | +0.01 | 1.68 | 1.67 | 74,200 | -100.00 | 1.79 | - |
04/03/69
|
1.70 | 1.67 unread messages | -0.03 | 1.71 | 1.66 | 347,600 | -100.00 | 1.80 | - |
02/03/69
|
1.70 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 104,700 | -100.00 | 1.76 | - |
27/02/69
|
1.72 | 1.71 unread messages | -0.01 | 1.72 | 1.70 | 44,100 | -100.00 | 1.75 | - |
26/02/69
|
1.73 | 1.72 unread messages | +0.01 | 1.73 | 1.72 | 2,500 | -100.00 | 1.74 | - |
25/02/69
|
1.70 | 1.71 unread messages | -0.02 | 1.74 | 1.68 | 170,900 | -100.00 | 1.75 | - |
24/02/69
|
1.73 | 1.73 unread messages | 0.00 | 1.73 | 1.71 | 36,100 | 53.45 | 5.78 | - |
23/02/69
|
1.80 | 1.73 unread messages | -0.05 | 1.80 | 1.73 | 43,200 | 53.45 | 5.78 | - |
20/02/69
|
1.76 | 1.78 unread messages | +0.04 | 1.78 | 1.73 | 130,600 | 54.99 | 5.62 | - |
19/02/69
|
1.77 | 1.74 unread messages | -0.01 | 1.77 | 1.73 | 141,500 | 53.76 | 5.75 | - |
18/02/69
|
1.77 | 1.75 unread messages | -0.02 | 1.78 | 1.75 | 74,700 | 54.07 | 5.71 | - |
17/02/69
|
1.78 | 1.77 unread messages | 0.00 | 1.78 | 1.77 | 12,000 | 54.68 | 5.65 | - |
16/02/69
|
1.75 | 1.77 unread messages | -0.02 | 1.79 | 1.75 | 12,900 | 54.68 | 5.65 | - |
13/02/69
|
1.80 | 1.79 unread messages | -0.02 | 1.80 | 1.79 | 12,000 | 55.30 | 5.59 | - |
12/02/69
|
1.80 | 1.81 unread messages | +0.01 | 1.83 | 1.80 | 112,900 | 55.92 | 5.52 | - |
11/02/69
|
1.74 | 1.80 unread messages | +0.04 | 1.81 | 1.74 | 185,900 | 55.61 | 5.56 | - |
10/02/69
|
1.77 | 1.76 unread messages | 0.00 | 1.77 | 1.73 | 81,200 | 54.37 | 5.68 | - |
09/02/69
|
1.70 | 1.76 unread messages | +0.04 | 1.76 | 1.70 | 59,900 | 54.37 | 5.68 | - |
06/02/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 43,500 | 53.14 | 5.81 | - |
05/02/69
|
1.69 | 1.72 unread messages | +0.02 | 1.72 | 1.69 | 54,200 | 53.14 | 5.81 | - |
04/02/69
|
1.69 | 1.70 unread messages | -0.01 | 1.71 | 1.69 | 26,800 | 52.52 | 5.88 | - |
03/02/69
|
1.72 | 1.71 unread messages | -0.01 | 1.72 | 1.70 | 112,400 | 52.83 | 5.85 | - |
02/02/69
|
1.76 | 1.72 unread messages | -0.04 | 1.76 | 1.70 | 34,000 | 53.14 | 5.81 | - |
30/01/69
|
1.80 | 1.76 unread messages | 0.00 | 1.82 | 1.76 | 378,600 | 54.37 | 5.68 | - |
29/01/69
|
1.61 | 1.76 unread messages | +0.13 | 1.78 | 1.60 | 353,800 | 54.37 | 5.68 | - |
28/01/69
|
1.61 | 1.63 unread messages | -0.01 | 1.68 | 1.61 | 34,900 | 50.36 | 6.13 | - |
27/01/69
|
1.65 | 1.64 unread messages | 0.00 | 1.68 | 1.64 | 8,100 | 50.67 | 6.10 | - |
26/01/69
|
1.64 | 1.64 unread messages | -0.06 | 1.69 | 1.60 | 62,900 | 50.67 | 6.10 | - |
23/01/69
|
1.69 | 1.70 unread messages | +0.03 | 1.72 | 1.69 | 85,900 | 52.52 | 5.88 | - |
22/01/69
|
1.67 | 1.67 unread messages | 0.00 | 1.70 | 1.66 | 129,600 | 51.59 | 5.99 | - |
21/01/69
|
1.65 | 1.67 unread messages | 0.00 | 1.68 | 1.64 | 91,100 | 51.59 | 5.99 | - |
20/01/69
|
1.66 | 1.67 unread messages | +0.01 | 1.68 | 1.66 | 76,100 | 51.59 | 5.99 | - |
19/01/69
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.66 | 600 | 51.28 | 6.02 | - |
16/01/69
|
1.66 | 1.66 unread messages | -0.02 | 1.67 | 1.65 | 24,300 | 51.28 | 6.02 | - |
15/01/69
|
1.67 | 1.68 unread messages | +0.01 | 1.68 | 1.65 | 84,400 | 51.90 | 5.95 | - |
14/01/69
|
1.67 | 1.67 unread messages | 0.00 | 1.68 | 1.65 | 89,600 | 51.59 | 5.99 | - |
13/01/69
|
1.62 | 1.67 unread messages | +0.04 | 1.68 | 1.62 | 137,100 | 51.59 | 5.99 | - |
12/01/69
|
1.66 | 1.63 unread messages | -0.03 | 1.68 | 1.61 | 73,600 | 50.36 | 6.13 | - |
09/01/69
|
1.57 | 1.66 unread messages | +0.11 | 1.71 | 1.56 | 375,900 | 51.28 | 6.02 | - |
08/01/69
|
1.58 | 1.55 unread messages | -0.02 | 1.58 | 1.55 | 20,700 | 47.89 | 6.45 | - |
07/01/69
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.56 | 4,800 | 48.50 | 6.37 | - |
06/01/69
|
1.57 | 1.57 unread messages | -0.01 | 1.60 | 1.50 | 31,500 | 48.50 | 6.37 | - |
05/01/69
|
1.57 | 1.58 unread messages | +0.02 | 1.60 | 1.57 | 26,600 | 48.81 | 6.33 | - |