ราคาหุ้นย้อนหลัง CK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
15.40 | 14.30 unread messages | -1.00 | 15.40 | 14.20 | 7,511,500 | 16.62 | 2.11 | - |
28/04/68
|
15.80 | 15.30 unread messages | -0.70 | 15.80 | 15.30 | 1,519,300 | 17.78 | 1.97 | - |
25/04/68
|
15.90 | 16.00 unread messages | +0.20 | 16.00 | 15.80 | 639,900 | 18.59 | 1.89 | - |
24/04/68
|
16.00 | 15.80 unread messages | -0.10 | 16.00 | 15.60 | 678,100 | 18.36 | 1.91 | - |
23/04/68
|
15.90 | 15.90 unread messages | +0.40 | 16.10 | 15.70 | 1,762,200 | 18.48 | 1.90 | - |
22/04/68
|
15.60 | 15.50 unread messages | -0.10 | 15.70 | 15.30 | 2,223,400 | 18.01 | 1.95 | - |
21/04/68
|
15.80 | 15.60 unread messages | -0.30 | 16.10 | 15.60 | 2,149,100 | 18.13 | 1.93 | - |
18/04/68
|
15.30 | 15.90 unread messages | +0.60 | 16.20 | 15.20 | 5,591,200 | 18.48 | 1.90 | - |
17/04/68
|
14.50 | 15.30 unread messages | +0.80 | 15.40 | 14.50 | 5,025,000 | 17.78 | 1.97 | - |
16/04/68
|
14.00 | 14.50 unread messages | +0.40 | 14.50 | 14.00 | 3,604,300 | 16.85 | 2.08 | - |
11/04/68
|
13.70 | 14.10 unread messages | +0.10 | 14.10 | 13.70 | 3,286,900 | 16.40 | 2.14 | - |
10/04/68
|
14.00 | 14.00 unread messages | +0.30 | 14.20 | 13.60 | 2,484,500 | 16.28 | 2.15 | - |
09/04/68
|
13.80 | 13.70 unread messages | -0.10 | 13.90 | 13.50 | 2,258,900 | 15.94 | 2.20 | - |
08/04/68
|
13.80 | 13.80 unread messages | -0.10 | 13.80 | 13.20 | 3,218,900 | 16.06 | 2.18 | - |
04/04/68
|
14.40 | 13.90 unread messages | -0.50 | 14.40 | 13.50 | 4,629,000 | 16.17 | 2.17 | - |
03/04/68
|
13.90 | 14.40 unread messages | +0.40 | 14.60 | 13.90 | 4,100,500 | 16.75 | 2.09 | - |
02/04/68
|
13.90 | 14.00 unread messages | 0.00 | 14.70 | 13.90 | 6,361,400 | 16.29 | 2.15 | - |
01/04/68
|
13.90 | 14.00 unread messages | +0.20 | 14.20 | 13.90 | 2,593,100 | 16.29 | 2.15 | - |
31/03/68
|
13.70 | 13.80 unread messages | -0.50 | 14.00 | 13.50 | 4,071,600 | 16.06 | 2.18 | - |
28/03/68
|
14.30 | 14.30 unread messages | +0.10 | 14.50 | 14.20 | 590,800 | 16.64 | 2.11 | - |
27/03/68
|
14.50 | 14.20 unread messages | -0.20 | 14.50 | 14.10 | 1,306,800 | 16.52 | 2.12 | - |
26/03/68
|
14.40 | 14.40 unread messages | 0.00 | 14.50 | 14.20 | 2,176,100 | 16.75 | 2.09 | - |
25/03/68
|
14.50 | 14.40 unread messages | -0.10 | 14.60 | 14.20 | 2,019,700 | 16.75 | 2.09 | - |
24/03/68
|
14.50 | 14.50 unread messages | 0.00 | 14.70 | 14.30 | 1,647,500 | 16.87 | 2.08 | - |
21/03/68
|
14.30 | 14.50 unread messages | +0.40 | 14.50 | 14.20 | 2,226,600 | 16.87 | 2.08 | - |
20/03/68
|
14.40 | 14.10 unread messages | -0.30 | 14.50 | 14.10 | 2,607,900 | 16.40 | 2.14 | - |
19/03/68
|
14.30 | 14.40 unread messages | +0.10 | 14.50 | 14.20 | 3,065,800 | 16.75 | 2.09 | - |
18/03/68
|
14.40 | 14.30 unread messages | -0.10 | 14.40 | 14.20 | 1,672,200 | 16.64 | 2.11 | - |
17/03/68
|
14.00 | 14.40 unread messages | +0.50 | 14.50 | 14.00 | 2,404,300 | 16.75 | 2.09 | - |
14/03/68
|
14.20 | 13.90 unread messages | -0.40 | 14.20 | 13.60 | 5,195,100 | 16.17 | 2.17 | - |
13/03/68
|
15.10 | 14.30 unread messages | -0.70 | 15.10 | 14.10 | 4,945,900 | 16.64 | 2.11 | - |
12/03/68
|
15.00 | 15.00 unread messages | -0.30 | 15.10 | 14.20 | 6,032,200 | 17.46 | 2.01 | - |
11/03/68
|
14.90 | 15.30 unread messages | +0.20 | 15.30 | 14.60 | 4,945,600 | 17.81 | 1.97 | - |
10/03/68
|
15.30 | 15.10 unread messages | -0.10 | 15.40 | 15.00 | 2,989,400 | 17.57 | 2.00 | - |
07/03/68
|
15.00 | 15.20 unread messages | +0.10 | 15.40 | 14.90 | 2,448,700 | 17.69 | 1.98 | - |
06/03/68
|
15.10 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 4,856,300 | 17.57 | 2.00 | - |
05/03/68
|
14.50 | 15.00 unread messages | +0.50 | 15.10 | 14.50 | 4,879,800 | 17.46 | 2.01 | - |
04/03/68
|
14.00 | 14.50 unread messages | +0.50 | 14.70 | 14.00 | 6,411,100 | 16.87 | 2.08 | - |
03/03/68
|
13.80 | 14.00 unread messages | +0.20 | 14.20 | 13.30 | 7,484,700 | 16.29 | 2.15 | - |
28/02/68
|
13.50 | 13.80 unread messages | -0.20 | 14.00 | 11.60 | 31,155,300 | 16.10 | 2.18 | - |
27/02/68
|
15.00 | 14.00 unread messages | -1.10 | 15.00 | 13.90 | 7,699,300 | 13.32 | 2.15 | - |
26/02/68
|
14.60 | 15.10 unread messages | +0.60 | 15.40 | 14.60 | 4,232,600 | 14.36 | 2.00 | - |
25/02/68
|
15.10 | 14.50 unread messages | -0.60 | 15.10 | 14.50 | 3,246,400 | 13.79 | 2.08 | - |
24/02/68
|
15.10 | 15.10 unread messages | -0.10 | 15.20 | 14.80 | 1,770,800 | 14.36 | 2.00 | - |
21/02/68
|
15.10 | 15.20 unread messages | +0.20 | 15.20 | 14.90 | 1,864,600 | 14.46 | 1.98 | - |
20/02/68
|
15.20 | 15.00 unread messages | -0.20 | 15.40 | 14.80 | 4,947,100 | 14.27 | 2.01 | - |
19/02/68
|
15.80 | 15.20 unread messages | -0.50 | 15.90 | 15.10 | 4,592,900 | 14.46 | 1.98 | - |
18/02/68
|
15.20 | 15.70 unread messages | +0.50 | 15.70 | 15.20 | 2,538,000 | 14.93 | 1.92 | - |
17/02/68
|
15.30 | 15.20 unread messages | -0.20 | 15.40 | 15.00 | 4,653,300 | 14.46 | 1.98 | - |
14/02/68
|
15.50 | 15.40 unread messages | +0.20 | 15.50 | 15.20 | 1,339,900 | 14.65 | 1.96 | - |
13/02/68
|
15.80 | 15.20 unread messages | -0.70 | 16.00 | 15.10 | 4,070,500 | 14.46 | 1.98 | - |
11/02/68
|
15.40 | 15.90 unread messages | +0.40 | 15.90 | 15.30 | 3,201,400 | 15.12 | 1.90 | - |
10/02/68
|
16.00 | 15.50 unread messages | -0.50 | 16.00 | 15.20 | 3,717,300 | 14.74 | 1.94 | - |
07/02/68
|
15.10 | 16.00 unread messages | +0.90 | 16.00 | 14.90 | 4,715,900 | 15.22 | 1.88 | - |
06/02/68
|
16.30 | 15.10 unread messages | -1.10 | 16.30 | 15.00 | 5,041,600 | 14.36 | 2.00 | - |
05/02/68
|
16.60 | 16.20 unread messages | 0.00 | 16.60 | 16.00 | 1,878,300 | 15.41 | 1.86 | - |
04/02/68
|
16.50 | 16.20 unread messages | -0.20 | 16.60 | 16.10 | 1,469,000 | 15.41 | 1.86 | - |
03/02/68
|
16.20 | 16.40 unread messages | -0.10 | 16.40 | 15.90 | 1,775,900 | 15.60 | 1.84 | - |
31/01/68
|
17.00 | 16.50 unread messages | -0.50 | 17.30 | 16.30 | 3,537,900 | 15.69 | 1.83 | - |
30/01/68
|
16.90 | 17.00 unread messages | +0.20 | 17.10 | 16.80 | 1,882,300 | 16.17 | 1.77 | - |
29/01/68
|
16.70 | 16.80 unread messages | 0.00 | 17.20 | 16.70 | 1,167,200 | 15.98 | 1.79 | - |
28/01/68
|
16.30 | 16.80 unread messages | +0.50 | 16.90 | 16.10 | 2,106,900 | 15.98 | 1.79 | - |
27/01/68
|
16.60 | 16.30 unread messages | -0.40 | 16.70 | 16.30 | 1,934,200 | 15.50 | 1.85 | - |
24/01/68
|
16.70 | 16.70 unread messages | -0.10 | 16.80 | 16.60 | 1,388,000 | 15.89 | 1.80 | - |
23/01/68
|
16.70 | 16.80 unread messages | +0.10 | 16.80 | 16.40 | 1,949,700 | 15.99 | 1.79 | - |
22/01/68
|
16.80 | 16.70 unread messages | +0.10 | 16.80 | 16.50 | 1,717,300 | 15.89 | 1.80 | - |
21/01/68
|
16.40 | 16.60 unread messages | +0.20 | 16.80 | 16.40 | 2,043,800 | 15.80 | 1.81 | - |
20/01/68
|
16.60 | 16.40 unread messages | -0.20 | 16.80 | 16.30 | 1,032,900 | 15.61 | 1.84 | - |
17/01/68
|
16.90 | 16.60 unread messages | -0.40 | 16.90 | 16.60 | 721,900 | 15.80 | 1.81 | - |
16/01/68
|
17.00 | 17.00 unread messages | +0.10 | 17.10 | 16.60 | 2,081,000 | 16.18 | 1.77 | - |
15/01/68
|
16.50 | 16.90 unread messages | +0.40 | 17.00 | 16.50 | 1,826,300 | 16.08 | 1.78 | - |
14/01/68
|
17.10 | 16.50 unread messages | -0.70 | 17.20 | 16.50 | 3,586,400 | 15.70 | 1.83 | - |
13/01/68
|
17.20 | 17.20 unread messages | -0.10 | 17.30 | 16.80 | 3,230,800 | 16.37 | 1.75 | - |
10/01/68
|
17.50 | 17.30 unread messages | -0.10 | 17.70 | 17.20 | 6,307,700 | 16.46 | 1.74 | - |
09/01/68
|
18.20 | 17.40 unread messages | -0.80 | 18.20 | 17.40 | 4,042,900 | 16.56 | 1.73 | - |
08/01/68
|
18.20 | 18.20 unread messages | 0.00 | 18.30 | 18.00 | 2,033,900 | 17.32 | 1.65 | - |
07/01/68
|
18.30 | 18.20 unread messages | +0.10 | 18.40 | 18.00 | 1,558,500 | 17.32 | 1.65 | - |
06/01/68
|
18.40 | 18.10 unread messages | -0.20 | 18.40 | 18.10 | 2,116,100 | 17.22 | 1.66 | - |
03/01/68
|
19.00 | 18.30 unread messages | -0.60 | 19.00 | 18.30 | 4,107,200 | 17.41 | 1.65 | - |
02/01/68
|
19.00 | 18.90 unread messages | -0.30 | 19.10 | 18.50 | 4,082,600 | 17.98 | 1.59 | - |