ราคาหุ้นย้อนหลัง CHG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.76 | 1.77 unread messages | -0.01 | 1.82 | 1.74 | 29,591,900 | 20.17 | 3.95 | - |
28/04/68
|
1.77 | 1.78 unread messages | +0.01 | 1.81 | 1.77 | 17,335,600 | 20.29 | 3.93 | - |
25/04/68
|
1.73 | 1.77 unread messages | +0.03 | 1.79 | 1.73 | 13,996,200 | 20.17 | 3.95 | - |
24/04/68
|
1.71 | 1.74 unread messages | +0.04 | 1.74 | 1.68 | 39,004,300 | 19.83 | 4.02 | - |
23/04/68
|
1.77 | 1.70 unread messages | -0.06 | 1.77 | 1.69 | 40,479,700 | 19.37 | 4.12 | - |
22/04/68
|
1.76 | 1.76 unread messages | -0.01 | 1.78 | 1.74 | 23,874,700 | 20.06 | 3.98 | - |
21/04/68
|
1.80 | 1.77 unread messages | +0.02 | 1.81 | 1.75 | 16,627,300 | 20.17 | 3.95 | - |
18/04/68
|
1.75 | 1.75 unread messages | +0.01 | 1.77 | 1.74 | 12,821,900 | 19.94 | 4.00 | - |
17/04/68
|
1.72 | 1.74 unread messages | +0.02 | 1.75 | 1.70 | 8,789,300 | 19.83 | 4.02 | - |
16/04/68
|
1.70 | 1.72 unread messages | +0.02 | 1.74 | 1.70 | 10,612,000 | 19.60 | 4.07 | - |
11/04/68
|
1.67 | 1.70 unread messages | +0.02 | 1.71 | 1.66 | 8,640,100 | 19.37 | 4.12 | - |
10/04/68
|
1.68 | 1.68 unread messages | +0.05 | 1.70 | 1.65 | 14,639,800 | 19.15 | 4.17 | - |
09/04/68
|
1.58 | 1.63 unread messages | +0.03 | 1.69 | 1.58 | 25,206,200 | 18.58 | 4.29 | - |
08/04/68
|
1.58 | 1.60 unread messages | -0.07 | 1.66 | 1.55 | 46,571,100 | 18.23 | 4.38 | - |
04/04/68
|
1.67 | 1.67 unread messages | -0.01 | 1.68 | 1.63 | 43,550,500 | 19.03 | 4.19 | - |
03/04/68
|
1.69 | 1.68 unread messages | -0.01 | 1.69 | 1.64 | 29,011,200 | 19.15 | 4.17 | - |
02/04/68
|
1.68 | 1.69 unread messages | +0.01 | 1.72 | 1.67 | 9,518,900 | 19.26 | 4.14 | - |
01/04/68
|
1.69 | 1.68 unread messages | -0.02 | 1.71 | 1.67 | 9,304,500 | 19.15 | 4.17 | - |
31/03/68
|
1.65 | 1.70 unread messages | 0.00 | 1.72 | 1.64 | 23,684,200 | 19.37 | 4.12 | - |
28/03/68
|
1.74 | 1.70 unread messages | -0.04 | 1.75 | 1.70 | 11,068,100 | 19.37 | 4.12 | - |
27/03/68
|
1.79 | 1.74 unread messages | -0.05 | 1.80 | 1.73 | 16,955,300 | 19.83 | 4.02 | - |
26/03/68
|
1.80 | 1.79 unread messages | -0.01 | 1.82 | 1.76 | 13,143,900 | 20.40 | 3.91 | - |
25/03/68
|
1.83 | 1.80 unread messages | -0.02 | 1.83 | 1.80 | 7,875,700 | 20.51 | 3.89 | - |
24/03/68
|
1.82 | 1.82 unread messages | 0.00 | 1.83 | 1.81 | 6,066,100 | 20.74 | 3.85 | - |
21/03/68
|
1.83 | 1.82 unread messages | +0.01 | 1.84 | 1.80 | 17,435,300 | 20.74 | 3.85 | - |
20/03/68
|
1.89 | 1.81 unread messages | -0.08 | 1.91 | 1.81 | 45,145,800 | 20.63 | 3.87 | - |
19/03/68
|
1.87 | 1.89 unread messages | +0.01 | 1.91 | 1.87 | 17,278,600 | 21.54 | 3.70 | - |
18/03/68
|
1.87 | 1.88 unread messages | +0.01 | 1.91 | 1.84 | 18,963,700 | 21.43 | 3.72 | - |
17/03/68
|
1.89 | 1.87 unread messages | -0.02 | 1.89 | 1.86 | 17,852,800 | 21.31 | 3.74 | - |
14/03/68
|
1.89 | 1.89 unread messages | +0.01 | 1.90 | 1.87 | 13,620,700 | 21.54 | 3.70 | - |
13/03/68
|
1.90 | 1.88 unread messages | 0.00 | 1.90 | 1.85 | 17,147,100 | 21.43 | 3.72 | - |
12/03/68
|
1.98 | 1.88 unread messages | -0.11 | 1.98 | 1.84 | 65,307,500 | 21.43 | 3.72 | - |
11/03/68
|
1.99 | 1.99 unread messages | -0.01 | 2.00 | 1.96 | 27,109,200 | 22.68 | 3.52 | - |
10/03/68
|
2.06 | 2.00 unread messages | -0.06 | 2.06 | 2.00 | 12,041,100 | 22.79 | 3.50 | - |
07/03/68
|
2.06 | 2.06 unread messages | -0.02 | 2.12 | 2.04 | 15,001,900 | 23.48 | 3.40 | - |
06/03/68
|
2.14 | 2.08 unread messages | -0.06 | 2.14 | 2.06 | 6,445,500 | 23.70 | 3.37 | - |
05/03/68
|
2.04 | 2.14 unread messages | +0.10 | 2.14 | 2.02 | 19,848,700 | 24.39 | 3.27 | - |
04/03/68
|
2.08 | 2.04 unread messages | -0.08 | 2.12 | 2.04 | 11,460,500 | 23.25 | 3.43 | - |
03/03/68
|
2.14 | 2.12 unread messages | -0.04 | 2.14 | 2.06 | 30,825,500 | 24.16 | 3.30 | - |
28/02/68
|
1.82 | 2.16 unread messages | -0.10 | 2.16 | 1.71 | 203,603,500 | 20.71 | 3.24 | - |
27/02/68
|
2.32 | 2.26 unread messages | -0.04 | 2.36 | 2.26 | 11,651,500 | 21.67 | 3.10 | - |
26/02/68
|
2.18 | 2.30 unread messages | +0.12 | 2.30 | 2.12 | 31,969,600 | 22.05 | 3.04 | - |
25/02/68
|
2.24 | 2.18 unread messages | -0.06 | 2.24 | 2.16 | 8,996,000 | 20.90 | 3.21 | - |
24/02/68
|
2.28 | 2.24 unread messages | -0.04 | 2.28 | 2.20 | 15,251,300 | 21.47 | 3.13 | - |
21/02/68
|
2.30 | 2.28 unread messages | 0.00 | 2.30 | 2.24 | 10,264,300 | 21.86 | 3.07 | - |
20/02/68
|
2.26 | 2.28 unread messages | 0.00 | 2.30 | 2.26 | 17,020,400 | 21.86 | 3.07 | - |
19/02/68
|
2.24 | 2.28 unread messages | +0.02 | 2.30 | 2.24 | 24,846,500 | 21.86 | 3.07 | - |
18/02/68
|
2.26 | 2.26 unread messages | +0.02 | 2.26 | 2.18 | 23,164,300 | 21.67 | 3.10 | - |
17/02/68
|
2.12 | 2.24 unread messages | +0.12 | 2.24 | 2.12 | 12,020,300 | 21.47 | 3.13 | - |
14/02/68
|
2.12 | 2.12 unread messages | +0.02 | 2.16 | 2.10 | 8,788,900 | 20.32 | 3.30 | - |
13/02/68
|
2.10 | 2.10 unread messages | -0.06 | 2.14 | 2.08 | 9,962,800 | 20.13 | 3.33 | - |
11/02/68
|
2.04 | 2.16 unread messages | +0.12 | 2.18 | 2.04 | 18,971,100 | 20.71 | 3.24 | - |
10/02/68
|
2.16 | 2.04 unread messages | -0.14 | 2.16 | 2.04 | 19,507,400 | 19.56 | 3.43 | - |
07/02/68
|
2.16 | 2.18 unread messages | +0.02 | 2.18 | 2.14 | 7,549,500 | 20.90 | 3.21 | - |
06/02/68
|
2.20 | 2.16 unread messages | -0.02 | 2.20 | 2.14 | 9,231,000 | 20.71 | 3.24 | - |
05/02/68
|
2.18 | 2.18 unread messages | 0.00 | 2.22 | 2.18 | 19,028,100 | 20.90 | 3.21 | - |
04/02/68
|
2.28 | 2.18 unread messages | -0.06 | 2.28 | 2.16 | 9,073,400 | 20.90 | 3.21 | - |
03/02/68
|
2.16 | 2.24 unread messages | +0.06 | 2.26 | 2.12 | 21,048,400 | 21.47 | 3.13 | - |
31/01/68
|
2.18 | 2.18 unread messages | 0.00 | 2.22 | 2.16 | 10,653,800 | 20.90 | 3.21 | - |
30/01/68
|
2.24 | 2.18 unread messages | -0.04 | 2.26 | 2.16 | 24,483,900 | 20.90 | 3.21 | - |
29/01/68
|
2.28 | 2.22 unread messages | -0.06 | 2.30 | 2.22 | 6,682,700 | 21.28 | 3.15 | - |
28/01/68
|
2.26 | 2.28 unread messages | 0.00 | 2.32 | 2.26 | 11,244,100 | 21.86 | 3.07 | - |
27/01/68
|
2.28 | 2.28 unread messages | 0.00 | 2.34 | 2.28 | 8,892,300 | 21.86 | 3.07 | - |
24/01/68
|
2.30 | 2.28 unread messages | 0.00 | 2.34 | 2.26 | 10,985,100 | 21.86 | 3.07 | - |
23/01/68
|
2.28 | 2.28 unread messages | +0.02 | 2.34 | 2.28 | 25,382,900 | 21.86 | 3.07 | - |
22/01/68
|
2.28 | 2.26 unread messages | +0.02 | 2.30 | 2.22 | 16,176,100 | 21.67 | 3.10 | - |
21/01/68
|
2.18 | 2.24 unread messages | +0.08 | 2.28 | 2.18 | 20,999,400 | 21.47 | 3.13 | - |
20/01/68
|
2.24 | 2.16 unread messages | -0.06 | 2.26 | 2.12 | 26,494,400 | 20.71 | 3.24 | - |
17/01/68
|
2.26 | 2.22 unread messages | -0.06 | 2.26 | 2.20 | 13,302,400 | 21.28 | 3.15 | - |
16/01/68
|
2.30 | 2.28 unread messages | -0.04 | 2.30 | 2.22 | 15,776,200 | 21.86 | 3.07 | - |
15/01/68
|
2.26 | 2.32 unread messages | +0.06 | 2.32 | 2.24 | 11,337,100 | 22.24 | 3.02 | - |
14/01/68
|
2.32 | 2.26 unread messages | -0.06 | 2.34 | 2.26 | 15,991,900 | 21.67 | 3.10 | - |
13/01/68
|
2.34 | 2.32 unread messages | -0.02 | 2.36 | 2.30 | 10,584,600 | 22.24 | 3.02 | - |
10/01/68
|
2.32 | 2.34 unread messages | +0.02 | 2.38 | 2.28 | 36,368,200 | 22.43 | 2.99 | - |
09/01/68
|
2.38 | 2.32 unread messages | -0.06 | 2.38 | 2.32 | 16,632,100 | 22.24 | 3.02 | - |
08/01/68
|
2.42 | 2.38 unread messages | -0.02 | 2.42 | 2.36 | 16,782,400 | 22.82 | 2.94 | - |
07/01/68
|
2.36 | 2.40 unread messages | +0.04 | 2.44 | 2.34 | 38,263,500 | 23.01 | 2.92 | - |
06/01/68
|
2.44 | 2.36 unread messages | -0.08 | 2.46 | 2.36 | 17,287,900 | 22.62 | 2.97 | - |
03/01/68
|
2.42 | 2.44 unread messages | +0.02 | 2.46 | 2.40 | 19,157,200 | 23.39 | 2.87 | - |
02/01/68
|
2.44 | 2.42 unread messages | -0.02 | 2.48 | 2.42 | 35,583,800 | 23.20 | 2.89 | - |