ราคาหุ้นย้อนหลัง CK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
15.80 | 15.90 unread messages | 0.00 | 16.00 | 15.60 | 8,452,900 | 8.03 | 2.83 | - |
17/03/69
|
15.40 | 15.90 unread messages | +0.80 | 15.90 | 15.00 | 9,195,800 | 8.03 | 2.83 | - |
16/03/69
|
15.40 | 15.10 unread messages | -0.40 | 15.40 | 15.00 | 4,482,400 | 7.83 | 2.90 | - |
13/03/69
|
15.50 | 15.50 unread messages | -0.30 | 15.60 | 15.10 | 7,475,500 | 7.83 | 2.90 | - |
12/03/69
|
15.50 | 15.80 unread messages | +0.40 | 15.80 | 15.30 | 4,384,900 | 7.98 | 2.85 | - |
11/03/69
|
15.60 | 15.40 unread messages | -0.30 | 15.70 | 15.30 | 5,570,000 | 7.78 | 2.92 | - |
10/03/69
|
15.70 | 15.70 unread messages | +0.40 | 15.90 | 15.40 | 8,791,400 | 7.93 | 2.87 | - |
09/03/69
|
14.50 | 15.30 unread messages | -0.40 | 15.50 | 14.40 | 12,186,500 | 7.72 | 2.94 | - |
06/03/69
|
16.30 | 15.70 unread messages | -0.80 | 16.30 | 15.60 | 10,590,100 | 7.93 | 2.87 | - |
05/03/69
|
16.00 | 16.50 unread messages | +1.00 | 16.50 | 15.80 | 14,192,900 | 8.33 | 2.73 | - |
04/03/69
|
15.90 | 15.50 unread messages | -1.30 | 16.10 | 15.00 | 17,495,700 | 7.83 | 2.90 | - |
02/03/69
|
16.70 | 16.80 unread messages | -0.80 | 17.20 | 16.70 | 17,343,600 | 8.48 | 2.68 | - |
27/02/69
|
17.80 | 17.60 unread messages | -0.10 | 18.40 | 17.40 | 13,548,000 | 8.89 | 2.56 | - |
26/02/69
|
17.30 | 17.70 unread messages | +0.30 | 17.70 | 16.90 | 11,431,300 | 10.96 | 1.70 | - |
25/02/69
|
16.80 | 17.40 unread messages | +0.90 | 17.40 | 16.80 | 19,316,100 | 10.78 | 1.73 | - |
24/02/69
|
15.60 | 16.50 unread messages | +1.10 | 16.80 | 15.40 | 22,338,200 | 10.22 | 1.83 | - |
23/02/69
|
16.00 | 15.40 unread messages | -0.40 | 16.00 | 15.10 | 7,674,400 | 9.54 | 1.96 | - |
20/02/69
|
16.00 | 15.80 unread messages | -0.40 | 16.10 | 15.30 | 18,001,600 | 9.79 | 1.91 | - |
19/02/69
|
15.60 | 16.20 unread messages | +0.60 | 16.40 | 15.60 | 10,224,800 | 10.03 | 1.86 | - |
18/02/69
|
15.60 | 15.60 unread messages | +0.10 | 15.90 | 15.40 | 10,570,300 | 9.66 | 1.93 | - |
17/02/69
|
15.00 | 15.50 unread messages | +0.50 | 15.50 | 14.60 | 9,861,900 | 9.60 | 1.95 | - |
16/02/69
|
15.10 | 15.00 unread messages | 0.00 | 15.10 | 14.80 | 7,105,700 | 9.29 | 2.01 | - |
13/02/69
|
14.70 | 15.00 unread messages | +0.10 | 15.30 | 14.60 | 10,768,300 | 9.29 | 2.01 | - |
12/02/69
|
14.20 | 14.90 unread messages | +0.70 | 14.90 | 14.10 | 8,407,900 | 9.23 | 2.03 | - |
11/02/69
|
14.10 | 14.20 unread messages | +0.10 | 14.40 | 13.90 | 7,773,700 | 8.80 | 2.13 | - |
10/02/69
|
13.80 | 14.10 unread messages | +0.50 | 14.10 | 13.70 | 12,142,800 | 8.73 | 2.14 | - |
09/02/69
|
13.50 | 13.60 unread messages | +0.90 | 13.80 | 13.40 | 23,498,300 | 8.42 | 2.22 | - |
06/02/69
|
12.70 | 12.70 unread messages | 0.00 | 12.90 | 12.60 | 4,754,600 | 7.87 | 2.38 | - |
05/02/69
|
12.80 | 12.70 unread messages | 0.00 | 12.80 | 12.60 | 5,611,300 | 7.87 | 2.38 | - |
04/02/69
|
12.40 | 12.70 unread messages | +0.30 | 12.80 | 12.40 | 8,366,000 | 7.87 | 2.38 | - |
03/02/69
|
12.30 | 12.40 unread messages | +0.10 | 12.60 | 12.20 | 4,620,500 | 7.68 | 2.43 | - |
02/02/69
|
12.60 | 12.30 unread messages | -0.20 | 12.60 | 12.10 | 5,321,300 | 7.62 | 2.45 | - |
30/01/69
|
12.60 | 12.50 unread messages | -0.10 | 12.60 | 12.30 | 4,943,300 | 7.74 | 2.41 | - |
29/01/69
|
12.90 | 12.60 unread messages | -0.30 | 12.90 | 12.50 | 5,733,300 | 7.80 | 2.39 | - |
28/01/69
|
12.60 | 12.90 unread messages | +0.20 | 12.90 | 12.50 | 10,267,700 | 7.99 | 2.34 | - |
27/01/69
|
12.50 | 12.70 unread messages | +0.10 | 12.90 | 12.50 | 7,043,400 | 7.87 | 2.38 | - |
26/01/69
|
12.50 | 12.60 unread messages | 0.00 | 12.70 | 12.40 | 6,565,000 | 7.80 | 2.39 | - |
23/01/69
|
12.60 | 12.60 unread messages | +0.10 | 12.70 | 12.50 | 4,102,300 | 7.80 | 2.39 | - |
22/01/69
|
13.00 | 12.50 unread messages | -0.50 | 13.10 | 12.50 | 9,768,900 | 7.74 | 2.41 | - |
21/01/69
|
12.80 | 13.00 unread messages | +0.20 | 13.10 | 12.70 | 15,643,500 | 8.05 | 2.32 | - |
20/01/69
|
12.80 | 12.80 unread messages | +0.10 | 13.10 | 12.70 | 14,403,300 | 7.93 | 2.36 | - |
19/01/69
|
13.10 | 12.70 unread messages | -0.50 | 13.20 | 12.30 | 10,726,400 | 7.87 | 2.38 | - |
16/01/69
|
12.40 | 13.20 unread messages | +1.10 | 13.40 | 12.40 | 28,091,500 | 8.18 | 2.29 | - |
15/01/69
|
11.50 | 12.10 unread messages | +0.50 | 12.20 | 11.40 | 4,157,900 | 7.49 | 2.49 | - |
14/01/69
|
11.30 | 11.60 unread messages | +0.40 | 11.70 | 11.20 | 3,859,800 | 7.18 | 2.60 | - |
13/01/69
|
11.50 | 11.20 unread messages | -0.20 | 11.60 | 11.10 | 4,339,400 | 6.94 | 2.69 | - |
12/01/69
|
11.80 | 11.40 unread messages | -0.30 | 11.80 | 11.40 | 3,949,700 | 7.06 | 2.65 | - |
09/01/69
|
12.20 | 11.70 unread messages | -0.40 | 12.20 | 11.50 | 4,998,600 | 7.25 | 2.58 | - |
08/01/69
|
12.30 | 12.10 unread messages | -0.30 | 12.40 | 12.00 | 3,905,100 | 7.49 | 2.49 | - |
07/01/69
|
12.10 | 12.40 unread messages | +0.30 | 12.40 | 12.10 | 5,714,100 | 7.68 | 2.43 | - |
06/01/69
|
12.10 | 12.10 unread messages | +0.20 | 12.40 | 12.10 | 5,534,700 | 7.49 | 2.49 | - |
05/01/69
|
11.90 | 11.90 unread messages | 0.00 | 12.10 | 11.70 | 3,934,500 | 7.37 | 2.54 | - |