ราคาหุ้นย้อนหลัง CHG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.48 | 1.46 unread messages | -0.02 | 1.48 | 1.46 | 7,811,500 | 17.52 | 4.73 | - |
13/03/69
|
1.49 | 1.48 unread messages | -0.01 | 1.49 | 1.47 | 13,144,400 | 17.52 | 4.73 | - |
12/03/69
|
1.48 | 1.49 unread messages | +0.01 | 1.49 | 1.46 | 15,649,600 | 17.64 | 4.70 | - |
11/03/69
|
1.48 | 1.48 unread messages | +0.01 | 1.49 | 1.47 | 10,752,200 | 17.52 | 4.73 | - |
10/03/69
|
1.48 | 1.47 unread messages | +0.01 | 1.49 | 1.46 | 21,627,300 | 17.40 | 4.76 | - |
09/03/69
|
1.45 | 1.46 unread messages | -0.02 | 1.46 | 1.42 | 22,907,200 | 17.28 | 4.79 | - |
06/03/69
|
1.47 | 1.48 unread messages | -0.02 | 1.50 | 1.47 | 10,393,300 | 17.52 | 4.73 | - |
05/03/69
|
1.51 | 1.50 unread messages | +0.03 | 1.53 | 1.46 | 24,013,500 | 17.75 | 4.67 | - |
04/03/69
|
1.52 | 1.47 unread messages | -0.08 | 1.52 | 1.45 | 30,508,400 | 17.40 | 4.76 | - |
02/03/69
|
1.58 | 1.55 unread messages | -0.10 | 1.61 | 1.55 | 30,482,100 | 18.35 | 4.52 | - |
27/02/69
|
1.68 | 1.65 unread messages | -0.09 | 1.71 | 1.64 | 63,456,600 | 19.53 | 4.24 | - |
26/02/69
|
1.76 | 1.74 unread messages | -0.02 | 1.78 | 1.73 | 19,589,400 | 24.02 | 4.02 | - |
25/02/69
|
1.75 | 1.76 unread messages | +0.01 | 1.76 | 1.73 | 14,362,400 | 24.30 | 3.98 | - |
24/02/69
|
1.70 | 1.75 unread messages | +0.03 | 1.75 | 1.68 | 29,101,700 | 24.16 | 4.00 | - |
23/02/69
|
1.74 | 1.72 unread messages | -0.02 | 1.75 | 1.68 | 39,022,400 | 23.75 | 4.07 | - |
20/02/69
|
1.75 | 1.74 unread messages | +0.01 | 1.77 | 1.70 | 47,012,800 | 24.02 | 4.02 | - |
19/02/69
|
1.69 | 1.73 unread messages | +0.05 | 1.74 | 1.68 | 37,031,700 | 23.89 | 4.05 | - |
18/02/69
|
1.67 | 1.68 unread messages | 0.00 | 1.70 | 1.67 | 25,448,500 | 23.20 | 4.17 | - |
17/02/69
|
1.68 | 1.68 unread messages | +0.01 | 1.69 | 1.65 | 46,664,700 | 23.20 | 4.17 | - |
16/02/69
|
1.64 | 1.67 unread messages | +0.05 | 1.69 | 1.64 | 28,891,200 | 23.06 | 4.19 | - |
13/02/69
|
1.65 | 1.62 unread messages | -0.03 | 1.68 | 1.62 | 29,441,600 | 22.37 | 4.32 | - |
12/02/69
|
1.61 | 1.65 unread messages | +0.03 | 1.67 | 1.61 | 21,252,100 | 22.78 | 4.24 | - |
11/02/69
|
1.64 | 1.62 unread messages | -0.03 | 1.65 | 1.61 | 30,166,300 | 22.37 | 4.32 | - |
10/02/69
|
1.62 | 1.65 unread messages | +0.03 | 1.65 | 1.61 | 18,330,300 | 22.78 | 4.24 | - |
09/02/69
|
1.65 | 1.62 unread messages | -0.01 | 1.65 | 1.60 | 28,663,100 | 22.37 | 4.32 | - |
06/02/69
|
1.58 | 1.63 unread messages | +0.05 | 1.68 | 1.58 | 52,640,200 | 22.51 | 4.29 | - |
05/02/69
|
1.58 | 1.58 unread messages | 0.00 | 1.62 | 1.57 | 21,730,600 | 21.81 | 4.43 | - |
04/02/69
|
1.59 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 5,977,500 | 21.81 | 4.43 | - |
03/02/69
|
1.55 | 1.58 unread messages | +0.04 | 1.59 | 1.55 | 17,905,900 | 21.81 | 4.43 | - |
02/02/69
|
1.57 | 1.54 unread messages | -0.03 | 1.57 | 1.54 | 5,936,700 | 21.26 | 4.55 | - |
30/01/69
|
1.57 | 1.57 unread messages | 0.00 | 1.57 | 1.54 | 4,985,300 | 21.68 | 4.46 | - |
29/01/69
|
1.53 | 1.57 unread messages | +0.04 | 1.58 | 1.53 | 17,427,900 | 21.68 | 4.46 | - |
28/01/69
|
1.57 | 1.53 unread messages | -0.03 | 1.58 | 1.53 | 8,900,100 | 21.12 | 4.58 | - |
27/01/69
|
1.55 | 1.56 unread messages | +0.01 | 1.56 | 1.53 | 10,171,100 | 21.54 | 4.49 | - |
26/01/69
|
1.56 | 1.55 unread messages | -0.01 | 1.57 | 1.54 | 5,722,800 | 21.40 | 4.52 | - |
23/01/69
|
1.59 | 1.56 unread messages | -0.03 | 1.60 | 1.55 | 5,422,900 | 21.54 | 4.49 | - |
22/01/69
|
1.61 | 1.59 unread messages | -0.01 | 1.62 | 1.57 | 10,561,000 | 21.95 | 4.40 | - |
21/01/69
|
1.59 | 1.60 unread messages | +0.02 | 1.61 | 1.57 | 18,415,300 | 22.09 | 4.38 | - |
20/01/69
|
1.54 | 1.58 unread messages | +0.04 | 1.59 | 1.54 | 22,625,700 | 21.81 | 4.43 | - |
19/01/69
|
1.53 | 1.54 unread messages | +0.01 | 1.55 | 1.52 | 7,355,900 | 21.26 | 4.55 | - |
16/01/69
|
1.51 | 1.53 unread messages | +0.01 | 1.53 | 1.50 | 8,461,000 | 21.12 | 4.58 | - |
15/01/69
|
1.46 | 1.52 unread messages | +0.06 | 1.52 | 1.45 | 21,332,800 | 20.99 | 4.61 | - |
14/01/69
|
1.43 | 1.46 unread messages | +0.03 | 1.46 | 1.43 | 12,871,400 | 20.16 | 4.79 | - |
13/01/69
|
1.47 | 1.43 unread messages | -0.04 | 1.48 | 1.43 | 15,907,700 | 19.74 | 4.90 | - |
12/01/69
|
1.52 | 1.47 unread messages | -0.04 | 1.52 | 1.44 | 23,566,900 | 20.30 | 4.76 | - |
09/01/69
|
1.53 | 1.51 unread messages | -0.01 | 1.53 | 1.50 | 11,582,100 | 20.85 | 4.64 | - |
08/01/69
|
1.53 | 1.52 unread messages | -0.03 | 1.55 | 1.51 | 8,830,400 | 20.99 | 4.61 | - |
07/01/69
|
1.46 | 1.55 unread messages | +0.09 | 1.57 | 1.46 | 40,115,400 | 21.40 | 4.52 | - |
06/01/69
|
1.51 | 1.46 unread messages | -0.03 | 1.51 | 1.46 | 18,560,400 | 20.16 | 4.79 | - |
05/01/69
|
1.50 | 1.49 unread messages | -0.01 | 1.51 | 1.49 | 6,008,200 | 20.57 | 4.70 | - |