ราคาหุ้นย้อนหลัง CH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 102,400 | 12.58 | 5.00 | - |
28/04/68
|
2.00 | 2.00 unread messages | 0.00 | 2.02 | 1.97 | 135,200 | 12.58 | 5.00 | - |
25/04/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.99 | 37,300 | 12.58 | 5.00 | - |
24/04/68
|
1.98 | 2.00 unread messages | 0.00 | 2.02 | 1.98 | 40,400 | 12.58 | 5.00 | - |
23/04/68
|
2.02 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 19,900 | 12.58 | 5.00 | - |
22/04/68
|
1.99 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 55,700 | 12.58 | 5.00 | - |
21/04/68
|
1.99 | 2.00 unread messages | 0.00 | 2.00 | 1.99 | 23,300 | 12.58 | 5.00 | - |
18/04/68
|
1.98 | 2.00 unread messages | +0.02 | 2.00 | 1.97 | 35,300 | 12.58 | 5.00 | - |
17/04/68
|
1.98 | 1.98 unread messages | +0.01 | 1.98 | 1.95 | 10,200 | 12.46 | 5.05 | - |
16/04/68
|
1.93 | 1.97 unread messages | +0.03 | 1.98 | 1.93 | 8,200 | 12.39 | 5.08 | - |
11/04/68
|
1.98 | 1.94 unread messages | -0.04 | 1.98 | 1.94 | 30,000 | 12.21 | 5.15 | - |
10/04/68
|
2.00 | 1.98 unread messages | +0.01 | 2.00 | 1.96 | 102,100 | 12.46 | 5.05 | - |
09/04/68
|
1.94 | 1.97 unread messages | +0.02 | 2.00 | 1.94 | 16,800 | 12.39 | 5.08 | - |
08/04/68
|
1.96 | 1.95 unread messages | -0.07 | 1.98 | 1.94 | 419,300 | 12.27 | 5.13 | - |
04/04/68
|
1.99 | 2.02 unread messages | 0.00 | 2.02 | 1.97 | 303,500 | 12.71 | 4.95 | - |
03/04/68
|
1.99 | 2.02 unread messages | 0.00 | 2.02 | 1.99 | 125,100 | 12.71 | 4.95 | - |
02/04/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 1.99 | 453,100 | 12.71 | 4.95 | - |
01/04/68
|
2.00 | 2.04 unread messages | -0.02 | 2.04 | 2.00 | 109,200 | 12.83 | 4.90 | - |
31/03/68
|
2.02 | 2.06 unread messages | 0.00 | 2.08 | 2.00 | 289,200 | 12.96 | 4.85 | - |
28/03/68
|
2.04 | 2.06 unread messages | 0.00 | 2.06 | 2.02 | 14,300 | 12.96 | 4.85 | - |
27/03/68
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.04 | 38,100 | 12.96 | 4.85 | - |
26/03/68
|
2.08 | 2.08 unread messages | 0.00 | 2.08 | 2.04 | 24,500 | 13.09 | 4.81 | - |
25/03/68
|
2.04 | 2.08 unread messages | +0.02 | 2.08 | 2.02 | 203,800 | 13.09 | 4.81 | - |
24/03/68
|
2.08 | 2.06 unread messages | +0.02 | 2.08 | 2.04 | 57,500 | 12.96 | 4.85 | - |
21/03/68
|
2.00 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 57,800 | 12.83 | 4.90 | - |
20/03/68
|
2.06 | 2.04 unread messages | +0.02 | 2.06 | 2.02 | 48,300 | 12.83 | 4.90 | - |
19/03/68
|
2.02 | 2.02 unread messages | 0.00 | 2.06 | 2.00 | 18,900 | 12.71 | 4.95 | - |
18/03/68
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 83,800 | 12.71 | 4.95 | - |
17/03/68
|
1.99 | 2.02 unread messages | 0.00 | 2.02 | 1.98 | 35,000 | 12.71 | 4.95 | - |
14/03/68
|
1.98 | 2.02 unread messages | +0.03 | 2.02 | 1.98 | 153,900 | 12.71 | 4.95 | - |
13/03/68
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.98 | 17,200 | 12.52 | 5.03 | - |
12/03/68
|
1.99 | 2.00 unread messages | +0.01 | 2.02 | 1.98 | 254,400 | 12.58 | 5.00 | - |
11/03/68
|
1.98 | 1.99 unread messages | +0.01 | 2.02 | 1.93 | 129,600 | 12.52 | 5.03 | - |
10/03/68
|
1.98 | 1.98 unread messages | -0.01 | 1.99 | 1.98 | 97,500 | 12.46 | 5.05 | - |
07/03/68
|
1.97 | 1.99 unread messages | +0.04 | 1.99 | 1.96 | 202,200 | 12.52 | 5.03 | - |
06/03/68
|
1.95 | 1.95 unread messages | 0.00 | 1.97 | 1.95 | 128,000 | 12.27 | 5.13 | - |
05/03/68
|
1.93 | 1.95 unread messages | +0.05 | 1.95 | 1.92 | 184,400 | 12.27 | 5.13 | - |
04/03/68
|
1.93 | 1.90 unread messages | -0.02 | 1.93 | 1.90 | 307,700 | 11.95 | 5.26 | - |
03/03/68
|
1.92 | 1.92 unread messages | 0.00 | 1.93 | 1.90 | 150,900 | 12.08 | 5.21 | - |
28/02/68
|
1.94 | 1.92 unread messages | -0.01 | 1.94 | 1.88 | 593,000 | 12.08 | 5.21 | - |
27/02/68
|
1.95 | 1.93 unread messages | 0.00 | 1.98 | 1.93 | 267,900 | 12.14 | 5.18 | - |
26/02/68
|
1.92 | 1.93 unread messages | +0.01 | 1.99 | 1.91 | 489,500 | 12.14 | 2.07 | - |
25/02/68
|
1.90 | 1.92 unread messages | +0.02 | 1.92 | 1.89 | 243,000 | 14.19 | 2.08 | - |
24/02/68
|
1.91 | 1.90 unread messages | -0.01 | 1.91 | 1.90 | 171,500 | 14.04 | 2.11 | - |
21/02/68
|
1.92 | 1.91 unread messages | 0.00 | 1.93 | 1.90 | 100,200 | 14.11 | 2.09 | - |
20/02/68
|
1.94 | 1.91 unread messages | -0.03 | 1.95 | 1.91 | 67,400 | 14.11 | 2.09 | - |
19/02/68
|
1.90 | 1.94 unread messages | +0.04 | 1.94 | 1.89 | 88,900 | 14.34 | 2.06 | - |
18/02/68
|
1.91 | 1.90 unread messages | -0.02 | 1.93 | 1.90 | 75,100 | 14.04 | 2.11 | - |
17/02/68
|
1.90 | 1.92 unread messages | +0.02 | 1.92 | 1.88 | 46,800 | 14.19 | 2.08 | - |
14/02/68
|
1.93 | 1.90 unread messages | -0.04 | 1.94 | 1.89 | 102,300 | 14.04 | 2.11 | - |
13/02/68
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.90 | 136,700 | 14.34 | 2.06 | - |
11/02/68
|
1.90 | 1.94 unread messages | +0.06 | 1.94 | 1.88 | 59,700 | 14.34 | 2.06 | - |
10/02/68
|
1.92 | 1.88 unread messages | -0.04 | 1.92 | 1.87 | 577,600 | 13.89 | 2.13 | - |
07/02/68
|
1.94 | 1.92 unread messages | -0.01 | 1.94 | 1.90 | 414,700 | 14.19 | 2.08 | - |
06/02/68
|
1.93 | 1.93 unread messages | -0.03 | 1.96 | 1.90 | 151,600 | 14.26 | 2.07 | - |
05/02/68
|
1.97 | 1.96 unread messages | -0.01 | 1.98 | 1.95 | 453,900 | 14.48 | 2.04 | - |
04/02/68
|
1.96 | 1.97 unread messages | +0.01 | 1.97 | 1.95 | 186,200 | 14.56 | 2.03 | - |
03/02/68
|
1.94 | 1.96 unread messages | -0.01 | 1.96 | 1.90 | 181,300 | 14.48 | 2.04 | - |
31/01/68
|
1.99 | 1.97 unread messages | -0.03 | 1.99 | 1.95 | 105,300 | 14.56 | 2.03 | - |
30/01/68
|
2.00 | 2.00 unread messages | +0.01 | 2.00 | 1.98 | 43,000 | 14.78 | 2.00 | - |
29/01/68
|
1.98 | 1.99 unread messages | -0.01 | 2.00 | 1.98 | 23,500 | 14.70 | 2.01 | - |
28/01/68
|
1.98 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 53,300 | 14.78 | 2.00 | - |
27/01/68
|
1.99 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 187,600 | 14.78 | 2.00 | - |
24/01/68
|
1.98 | 2.00 unread messages | 0.00 | 2.02 | 1.97 | 40,600 | 14.78 | 2.00 | - |
23/01/68
|
1.99 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 391,100 | 14.78 | 2.00 | - |
22/01/68
|
1.99 | 2.00 unread messages | 0.00 | 2.02 | 1.99 | 145,400 | 14.78 | 2.00 | - |
21/01/68
|
1.98 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 43,500 | 14.78 | 2.00 | - |
20/01/68
|
1.98 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 89,900 | 14.78 | 2.00 | - |
17/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 169,300 | 14.78 | 2.00 | - |
16/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 37,600 | 14.78 | 2.00 | - |
15/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 219,000 | 14.78 | 2.00 | - |
14/01/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.99 | 38,500 | 14.78 | 2.00 | - |
13/01/68
|
2.00 | 2.00 unread messages | -0.02 | 2.02 | 1.99 | 105,800 | 14.78 | 2.00 | - |
10/01/68
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 1.98 | 47,800 | 14.93 | 1.98 | - |
09/01/68
|
2.00 | 2.00 unread messages | -0.02 | 2.00 | 1.95 | 489,900 | 14.78 | 2.00 | - |
08/01/68
|
2.00 | 2.02 unread messages | -0.02 | 2.02 | 1.99 | 254,200 | 14.93 | 1.98 | - |
07/01/68
|
2.02 | 2.04 unread messages | +0.02 | 2.06 | 2.00 | 112,100 | 15.07 | 1.96 | - |
06/01/68
|
2.04 | 2.02 unread messages | 0.00 | 2.04 | 2.00 | 128,200 | 14.93 | 1.98 | - |
03/01/68
|
2.06 | 2.02 unread messages | -0.04 | 2.06 | 2.02 | 92,000 | 14.93 | 1.98 | - |
02/01/68
|
2.04 | 2.06 unread messages | 0.00 | 2.06 | 2.04 | 30,400 | 15.22 | 1.94 | - |