ราคาหุ้นย้อนหลัง CHAO
ตาราง ราคาหุ้นย้อนหลัง
15.3/9.95
52 Week ต่ำสุด/สูงสุด
16
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/11/67
|
7.95 | 8.15 unread messages | +0.20 | 8.20 | 7.90 | 1,013,900 | 15.52 | 0.00 | 0.00 |
21/11/67
|
7.75 | 7.95 unread messages | +0.15 | 8.15 | 7.75 | 1,412,300 | 15.14 | 0.00 | 0.00 |
20/11/67
|
8.05 | 7.80 unread messages | -0.15 | 8.05 | 7.65 | 1,210,000 | 14.86 | 0.00 | 0.00 |
19/11/67
|
7.70 | 7.95 unread messages | +0.25 | 7.95 | 7.65 | 1,130,700 | 15.14 | 0.00 | 0.00 |
18/11/67
|
7.95 | 7.70 unread messages | -0.20 | 8.00 | 7.65 | 1,345,600 | 14.67 | 0.00 | 0.00 |
15/11/67
|
8.05 | 7.90 unread messages | -0.05 | 8.05 | 7.80 | 1,264,900 | 15.05 | 0.00 | 0.00 |
14/11/67
|
8.05 | 7.95 unread messages | 0.00 | 8.20 | 7.65 | 4,653,400 | 15.14 | 0.00 | 0.00 |
13/11/67
|
8.45 | 7.95 unread messages | -0.55 | 8.45 | 7.65 | 5,966,900 | 15.14 | 0.00 | 0.00 |
12/11/67
|
9.05 | 8.50 unread messages | -0.45 | 9.10 | 8.45 | 1,045,000 | 15.68 | 0.00 | 0.00 |
11/11/67
|
9.20 | 8.95 unread messages | -0.25 | 9.30 | 8.95 | 467,400 | 16.51 | 0.00 | 0.00 |
08/11/67
|
8.80 | 9.20 unread messages | +0.40 | 9.30 | 8.80 | 417,200 | 16.97 | 0.00 | 0.00 |
07/11/67
|
9.15 | 8.80 unread messages | -0.30 | 9.20 | 8.75 | 1,057,300 | 16.23 | 0.00 | 0.00 |
06/11/67
|
9.65 | 9.10 unread messages | -0.55 | 9.65 | 9.00 | 1,929,300 | 16.78 | 0.00 | 0.00 |
05/11/67
|
9.60 | 9.65 unread messages | +0.05 | 9.65 | 9.60 | 385,600 | 17.80 | 0.00 | 0.00 |
04/11/67
|
9.70 | 9.60 unread messages | 0.00 | 9.75 | 9.55 | 822,800 | 17.70 | 0.00 | 0.00 |
01/11/67
|
10.20 | 9.60 unread messages | -0.40 | 10.20 | 9.55 | 2,757,000 | 17.70 | 0.00 | 0.00 |
31/10/67
|
10.00 | 10.00 unread messages | 0.00 | 10.10 | 9.95 | 511,700 | 18.44 | 0.00 | 0.00 |
30/10/67
|
10.10 | 10.00 unread messages | 0.00 | 10.10 | 9.95 | 782,900 | 18.44 | 0.00 | 0.00 |
29/10/67
|
10.10 | 10.00 unread messages | -0.10 | 10.20 | 10.00 | 219,900 | 18.44 | 0.00 | 0.00 |
28/10/67
|
10.20 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 285,200 | 18.63 | 0.00 | 0.00 |
25/10/67
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 270,100 | 18.63 | 0.00 | 0.00 |
24/10/67
|
10.30 | 10.10 unread messages | -0.10 | 10.30 | 10.10 | 203,900 | 18.63 | 0.00 | 0.00 |
22/10/67
|
10.50 | 10.20 unread messages | -0.20 | 10.50 | 10.20 | 413,700 | 18.81 | 0.00 | 0.00 |
21/10/67
|
10.50 | 10.40 unread messages | 0.00 | 10.70 | 10.30 | 1,181,200 | 19.18 | 0.00 | 0.00 |
18/10/67
|
10.50 | 10.40 unread messages | -0.20 | 11.00 | 10.30 | 2,341,400 | 19.18 | 0.00 | 0.00 |
17/10/67
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.20 | 514,100 | 19.55 | 0.00 | 0.00 |
16/10/67
|
10.20 | 10.50 unread messages | +0.55 | 10.60 | 10.10 | 1,260,000 | 19.36 | 0.00 | 0.00 |
15/10/67
|
10.80 | 9.95 unread messages | -0.75 | 10.90 | 9.95 | 1,913,900 | 18.35 | 0.00 | 0.00 |
11/10/67
|
11.00 | 10.70 unread messages | -0.20 | 11.00 | 10.70 | 742,900 | 19.73 | 0.00 | 0.00 |
10/10/67
|
11.00 | 10.90 unread messages | +0.20 | 11.10 | 10.70 | 2,171,000 | 20.10 | 0.00 | 0.00 |
09/10/67
|
10.20 | 10.70 unread messages | +0.60 | 10.70 | 10.20 | 2,108,600 | 19.73 | 0.00 | 0.00 |
08/10/67
|
10.40 | 10.10 unread messages | -0.20 | 10.40 | 9.95 | 2,210,200 | 18.63 | 0.00 | 0.00 |
07/10/67
|
10.20 | 10.30 unread messages | +0.10 | 10.50 | 10.10 | 917,200 | 19.00 | 0.00 | 0.00 |
04/10/67
|
10.80 | 10.20 unread messages | -0.50 | 10.80 | 10.20 | 2,966,400 | 18.81 | 0.00 | 0.00 |
03/10/67
|
11.20 | 10.70 unread messages | -0.30 | 11.20 | 10.70 | 1,301,700 | 19.73 | 0.00 | 0.00 |
02/10/67
|
11.30 | 11.00 unread messages | -0.30 | 11.30 | 11.00 | 1,210,000 | 20.29 | 0.00 | 0.00 |
01/10/67
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.10 | 614,000 | 20.84 | 0.00 | 0.00 |
30/09/67
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.20 | 465,200 | 20.84 | 0.00 | 0.00 |
27/09/67
|
11.20 | 11.40 unread messages | +0.20 | 11.50 | 11.20 | 1,690,500 | 21.02 | 0.00 | 0.00 |
26/09/67
|
11.20 | 11.20 unread messages | +0.10 | 11.30 | 11.10 | 1,110,700 | 20.65 | 0.00 | 0.00 |
25/09/67
|
11.40 | 11.10 unread messages | -0.30 | 11.50 | 11.10 | 2,037,900 | 20.47 | 0.00 | 0.00 |
24/09/67
|
11.40 | 11.40 unread messages | +0.10 | 11.50 | 11.00 | 982,000 | 21.02 | 0.00 | 0.00 |
23/09/67
|
11.60 | 11.30 unread messages | -0.30 | 11.60 | 11.20 | 811,100 | 20.84 | 0.00 | 0.00 |
20/09/67
|
11.30 | 11.60 unread messages | +0.40 | 11.60 | 11.30 | 1,096,000 | 21.39 | 0.00 | 0.00 |
19/09/67
|
11.40 | 11.20 unread messages | -0.10 | 11.40 | 11.20 | 987,000 | 20.65 | 0.00 | 0.00 |
18/09/67
|
11.20 | 11.30 unread messages | +0.20 | 11.40 | 11.10 | 1,403,900 | 20.84 | 0.00 | 0.00 |
17/09/67
|
11.40 | 11.10 unread messages | -0.30 | 11.50 | 11.00 | 2,514,400 | 20.47 | 0.00 | 0.00 |
16/09/67
|
11.40 | 11.40 unread messages | 0.00 | 11.70 | 11.30 | 2,037,100 | 21.02 | 0.00 | 0.00 |
13/09/67
|
11.60 | 11.40 unread messages | -0.20 | 11.90 | 11.30 | 3,974,700 | 21.02 | 0.00 | 0.00 |
12/09/67
|
11.80 | 11.60 unread messages | -0.20 | 11.90 | 11.50 | 3,460,000 | 21.39 | 0.00 | 0.00 |
11/09/67
|
12.00 | 11.80 unread messages | -0.30 | 12.00 | 11.40 | 2,454,300 | 21.76 | 0.00 | 0.00 |
10/09/67
|
12.20 | 12.10 unread messages | +0.10 | 12.20 | 11.90 | 588,100 | 22.31 | 0.00 | 0.00 |
09/09/67
|
12.20 | 12.00 unread messages | -0.10 | 12.20 | 11.70 | 1,106,800 | 22.13 | 0.00 | 0.00 |
06/09/67
|
12.60 | 12.10 unread messages | -0.40 | 12.70 | 12.10 | 1,934,900 | 22.31 | 0.00 | 0.00 |
05/09/67
|
12.50 | 12.50 unread messages | 0.00 | 12.60 | 12.40 | 1,494,700 | 23.05 | 0.00 | 0.00 |
04/09/67
|
12.10 | 12.50 unread messages | +0.40 | 12.70 | 12.10 | 1,815,900 | 23.05 | 0.00 | 0.00 |
03/09/67
|
12.00 | 12.10 unread messages | +0.10 | 12.30 | 12.00 | 1,219,100 | 22.31 | 0.00 | 0.00 |
02/09/67
|
12.30 | 12.00 unread messages | -0.30 | 12.30 | 12.00 | 933,000 | 22.13 | 0.00 | 0.00 |
30/08/67
|
12.40 | 12.30 unread messages | +0.10 | 12.60 | 12.20 | 1,099,000 | 22.68 | 0.00 | 0.00 |
29/08/67
|
12.70 | 12.20 unread messages | -0.50 | 12.70 | 12.20 | 1,082,900 | 22.50 | 0.00 | 0.00 |
28/08/67
|
12.60 | 12.70 unread messages | 0.00 | 12.80 | 12.40 | 1,544,300 | 23.42 | 0.00 | 0.00 |
27/08/67
|
12.60 | 12.70 unread messages | 0.00 | 12.80 | 12.50 | 1,508,100 | 23.42 | 0.00 | 0.00 |
26/08/67
|
11.90 | 12.70 unread messages | +0.80 | 13.00 | 11.70 | 4,113,700 | 23.42 | 0.00 | 0.00 |
23/08/67
|
11.80 | 11.90 unread messages | +0.10 | 12.20 | 11.80 | 1,194,900 | 21.95 | 0.00 | 0.00 |
22/08/67
|
12.10 | 11.80 unread messages | -0.40 | 12.10 | 11.70 | 885,700 | 21.76 | 0.00 | 0.00 |
21/08/67
|
12.10 | 12.20 unread messages | +0.10 | 12.50 | 11.90 | 2,258,900 | 22.50 | 0.00 | 0.00 |
20/08/67
|
11.60 | 12.10 unread messages | +0.30 | 12.50 | 11.60 | 2,572,100 | 22.31 | 0.00 | 0.00 |
19/08/67
|
12.20 | 11.80 unread messages | -0.20 | 12.20 | 11.70 | 1,088,200 | 21.76 | 0.00 | 0.00 |
16/08/67
|
11.80 | 12.00 unread messages | +0.30 | 12.20 | 11.70 | 1,074,500 | 22.13 | 0.00 | 0.00 |
15/08/67
|
10.80 | 11.70 unread messages | +0.90 | 11.80 | 10.70 | 2,503,800 | 21.58 | 0.00 | 0.00 |
14/08/67
|
10.50 | 10.80 unread messages | +0.30 | 11.00 | 9.95 | 2,800,700 | 19.92 | 0.00 | 0.00 |
13/08/67
|
10.90 | 10.50 unread messages | -0.40 | 10.90 | 10.40 | 930,100 | 18.56 | 0.00 | 0.00 |
09/08/67
|
10.50 | 10.90 unread messages | +0.50 | 10.90 | 10.30 | 3,021,000 | 19.27 | 0.00 | 0.00 |
08/08/67
|
10.40 | 10.40 unread messages | +0.10 | 10.70 | 10.30 | 1,284,600 | 18.39 | 0.00 | 0.00 |
07/08/67
|
10.40 | 10.30 unread messages | 0.00 | 10.60 | 10.20 | 1,689,200 | 18.21 | 0.00 | 0.00 |
06/08/67
|
11.20 | 10.30 unread messages | -0.60 | 11.40 | 10.30 | 3,134,000 | 18.21 | 0.00 | 0.00 |
05/08/67
|
11.40 | 10.90 unread messages | -0.70 | 11.90 | 10.90 | 3,332,900 | 19.27 | 0.00 | 0.00 |
02/08/67
|
11.70 | 11.60 unread messages | -0.20 | 11.90 | 11.40 | 2,285,000 | 20.51 | 0.00 | 0.00 |
01/08/67
|
12.10 | 11.80 unread messages | -0.30 | 12.40 | 11.80 | 2,853,800 | 20.86 | 0.00 | 0.00 |
31/07/67
|
11.60 | 12.10 unread messages | +0.50 | 12.10 | 11.60 | 2,961,200 | 21.39 | 0.00 | 0.00 |
30/07/67
|
12.00 | 11.60 unread messages | -0.40 | 12.00 | 11.50 | 3,046,000 | 20.51 | 0.00 | 0.00 |
26/07/67
|
11.50 | 12.00 unread messages | +0.50 | 12.10 | 11.50 | 2,372,100 | 21.22 | 0.00 | 0.00 |
25/07/67
|
12.00 | 11.50 unread messages | -0.50 | 12.00 | 11.20 | 6,524,200 | 20.33 | 0.00 | 0.00 |
24/07/67
|
11.90 | 12.00 unread messages | 0.00 | 12.30 | 11.90 | 3,193,800 | 21.22 | 0.00 | 0.00 |
23/07/67
|
12.30 | 12.00 unread messages | -0.30 | 12.40 | 11.80 | 4,376,300 | 21.22 | 0.00 | 0.00 |
19/07/67
|
12.70 | 12.30 unread messages | -0.50 | 13.40 | 12.30 | 7,730,100 | 21.75 | 0.00 | 0.00 |
18/07/67
|
12.10 | 12.80 unread messages | +0.70 | 13.10 | 12.10 | 7,295,900 | 22.63 | 0.00 | 0.00 |
17/07/67
|
12.70 | 12.10 unread messages | -0.40 | 12.70 | 12.10 | 5,460,700 | 21.39 | 0.00 | 0.00 |
16/07/67
|
13.00 | 12.50 unread messages | -0.50 | 13.30 | 12.40 | 7,887,900 | 22.10 | 0.00 | 0.00 |
15/07/67
|
13.90 | 13.00 unread messages | -1.00 | 14.10 | 12.90 | 17,416,800 | 22.98 | 0.00 | 0.00 |
12/07/67
|
14.30 | 14.00 unread messages | -0.20 | 14.40 | 14.00 | 9,855,800 | 24.75 | 0.00 | 0.00 |
11/07/67
|
14.90 | 14.20 unread messages | -0.50 | 15.10 | 14.20 | 34,663,500 | 25.11 | 0.00 | 0.00 |
10/07/67
|
14.00 | 14.70 unread messages | +0.50 | 14.70 | 13.80 | 28,228,100 | 25.99 | 0.00 | 0.00 |
09/07/67
|
14.70 | 14.20 unread messages | +2.40 | 15.30 | 13.60 | 140,602,600 | 25.11 | 0.00 | 0.00 |