ราคาหุ้นย้อนหลัง CKP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.58 | 2.50 unread messages | -0.08 | 2.58 | 2.50 | 3,236,500 | 15.12 | 3.40 | - |
10/04/68
|
2.58 | 2.58 unread messages | +0.04 | 2.62 | 2.58 | 10,806,300 | 15.60 | 3.29 | - |
09/04/68
|
2.48 | 2.54 unread messages | +0.04 | 2.56 | 2.48 | 3,320,800 | 15.36 | 3.35 | - |
08/04/68
|
2.44 | 2.50 unread messages | -0.02 | 2.50 | 2.38 | 8,131,300 | 15.12 | 3.40 | - |
04/04/68
|
2.52 | 2.52 unread messages | +0.02 | 2.54 | 2.46 | 5,816,600 | 15.24 | 3.37 | - |
03/04/68
|
2.52 | 2.50 unread messages | -0.02 | 2.60 | 2.50 | 5,651,500 | 15.12 | 3.40 | - |
02/04/68
|
2.54 | 2.52 unread messages | 0.00 | 2.56 | 2.52 | 1,565,700 | 15.24 | 3.37 | - |
01/04/68
|
2.48 | 2.52 unread messages | +0.04 | 2.54 | 2.48 | 1,715,300 | 15.24 | 3.37 | - |
31/03/68
|
2.52 | 2.48 unread messages | -0.06 | 2.54 | 2.46 | 2,161,400 | 14.99 | 3.43 | - |
28/03/68
|
2.56 | 2.54 unread messages | -0.04 | 2.56 | 2.54 | 213,300 | 15.36 | 3.35 | - |
27/03/68
|
2.62 | 2.58 unread messages | -0.04 | 2.62 | 2.54 | 5,287,700 | 15.60 | 3.29 | - |
26/03/68
|
2.60 | 2.62 unread messages | +0.02 | 2.62 | 2.60 | 905,900 | 15.84 | 3.24 | - |
25/03/68
|
2.64 | 2.60 unread messages | -0.04 | 2.64 | 2.60 | 3,429,900 | 15.72 | 3.27 | - |
24/03/68
|
2.66 | 2.64 unread messages | -0.02 | 2.66 | 2.62 | 1,371,700 | 15.96 | 3.22 | - |
21/03/68
|
2.64 | 2.66 unread messages | +0.04 | 2.66 | 2.58 | 7,312,500 | 16.08 | 3.20 | - |
20/03/68
|
2.68 | 2.62 unread messages | -0.04 | 2.68 | 2.62 | 3,054,500 | 15.84 | 3.24 | - |
19/03/68
|
2.68 | 2.66 unread messages | -0.02 | 2.74 | 2.64 | 6,353,700 | 16.08 | 3.20 | - |
18/03/68
|
2.68 | 2.68 unread messages | +0.02 | 2.72 | 2.64 | 5,295,300 | 16.20 | 3.17 | - |
17/03/68
|
2.64 | 2.66 unread messages | 0.00 | 2.66 | 2.62 | 2,534,300 | 16.08 | 3.20 | - |
14/03/68
|
2.62 | 2.66 unread messages | +0.04 | 2.68 | 2.60 | 4,304,200 | 16.08 | 3.20 | - |
13/03/68
|
2.64 | 2.62 unread messages | 0.00 | 2.66 | 2.60 | 2,094,400 | 15.84 | 3.24 | - |
12/03/68
|
2.68 | 2.62 unread messages | -0.08 | 2.68 | 2.60 | 4,790,600 | 15.84 | 3.24 | - |
11/03/68
|
2.62 | 2.70 unread messages | +0.04 | 2.70 | 2.58 | 7,321,300 | 16.32 | 3.15 | - |
10/03/68
|
2.76 | 2.66 unread messages | -0.08 | 2.76 | 2.64 | 2,257,500 | 16.08 | 3.20 | - |
07/03/68
|
2.64 | 2.74 unread messages | +0.06 | 2.74 | 2.64 | 1,130,900 | 16.57 | 3.10 | - |
06/03/68
|
2.76 | 2.68 unread messages | -0.08 | 2.76 | 2.62 | 4,508,700 | 16.20 | 3.17 | - |
05/03/68
|
2.68 | 2.76 unread messages | +0.08 | 2.76 | 2.66 | 2,491,700 | 16.69 | 3.08 | - |
04/03/68
|
2.62 | 2.68 unread messages | +0.04 | 2.70 | 2.60 | 2,955,300 | 16.20 | 3.17 | - |
03/03/68
|
2.66 | 2.64 unread messages | 0.00 | 2.66 | 2.60 | 4,267,000 | 15.96 | 3.22 | - |
28/02/68
|
2.80 | 2.64 unread messages | -0.16 | 2.80 | 2.64 | 6,778,200 | 15.96 | 3.22 | - |
27/02/68
|
2.78 | 2.80 unread messages | +0.04 | 2.82 | 2.72 | 7,482,200 | 16.93 | 3.04 | - |
26/02/68
|
2.60 | 2.76 unread messages | +0.14 | 2.76 | 2.60 | 5,818,900 | 16.69 | 3.08 | - |
25/02/68
|
2.70 | 2.62 unread messages | -0.12 | 2.70 | 2.60 | 8,226,000 | 15.84 | 3.24 | - |
24/02/68
|
2.72 | 2.74 unread messages | 0.00 | 2.76 | 2.68 | 2,489,200 | 16.57 | 3.10 | - |
21/02/68
|
2.64 | 2.74 unread messages | +0.10 | 2.76 | 2.64 | 6,931,200 | 16.57 | 3.10 | - |
20/02/68
|
2.86 | 2.64 unread messages | -0.22 | 2.88 | 2.58 | 18,678,900 | 15.94 | 3.22 | - |
19/02/68
|
2.88 | 2.86 unread messages | -0.02 | 2.90 | 2.84 | 4,646,400 | 17.27 | 2.97 | - |
18/02/68
|
2.78 | 2.88 unread messages | +0.14 | 2.92 | 2.78 | 4,167,100 | 17.39 | 2.95 | - |
17/02/68
|
2.70 | 2.74 unread messages | 0.00 | 2.76 | 2.70 | 1,542,100 | 16.54 | 3.10 | - |
14/02/68
|
2.70 | 2.74 unread messages | +0.04 | 2.78 | 2.70 | 1,782,300 | 16.54 | 3.10 | - |
13/02/68
|
2.74 | 2.70 unread messages | -0.04 | 2.74 | 2.68 | 3,095,800 | 16.30 | 3.15 | - |
11/02/68
|
2.64 | 2.74 unread messages | +0.10 | 2.74 | 2.64 | 3,395,700 | 16.54 | 3.10 | - |
10/02/68
|
2.68 | 2.64 unread messages | -0.04 | 2.72 | 2.64 | 3,376,000 | 15.94 | 3.22 | - |
07/02/68
|
2.66 | 2.68 unread messages | +0.02 | 2.70 | 2.58 | 9,651,300 | 16.18 | 3.17 | - |
06/02/68
|
2.84 | 2.66 unread messages | -0.16 | 2.86 | 2.66 | 5,821,000 | 16.06 | 3.20 | - |
05/02/68
|
2.84 | 2.82 unread messages | 0.00 | 2.86 | 2.82 | 1,635,000 | 17.03 | 3.01 | - |
04/02/68
|
2.86 | 2.82 unread messages | -0.04 | 2.88 | 2.82 | 1,708,600 | 17.03 | 3.01 | - |
03/02/68
|
2.86 | 2.86 unread messages | -0.04 | 2.86 | 2.80 | 2,459,400 | 17.27 | 2.97 | - |
31/01/68
|
2.92 | 2.90 unread messages | -0.04 | 2.94 | 2.82 | 4,466,700 | 17.51 | 2.93 | - |
30/01/68
|
2.94 | 2.94 unread messages | 0.00 | 2.96 | 2.92 | 2,046,900 | 17.75 | 2.89 | - |
29/01/68
|
2.92 | 2.94 unread messages | +0.02 | 2.96 | 2.90 | 2,034,800 | 17.75 | 2.89 | - |
28/01/68
|
2.92 | 2.92 unread messages | 0.00 | 2.94 | 2.90 | 942,000 | 17.63 | 2.91 | - |
27/01/68
|
2.92 | 2.92 unread messages | -0.04 | 2.96 | 2.92 | 787,100 | 17.63 | 2.91 | - |
24/01/68
|
2.94 | 2.96 unread messages | +0.02 | 2.98 | 2.92 | 855,000 | 17.87 | 2.87 | - |
23/01/68
|
2.96 | 2.94 unread messages | -0.02 | 2.98 | 2.92 | 1,266,100 | 17.75 | 2.89 | - |
22/01/68
|
2.98 | 2.96 unread messages | -0.02 | 3.02 | 2.96 | 757,600 | 17.87 | 2.87 | - |
21/01/68
|
2.94 | 2.98 unread messages | +0.04 | 3.00 | 2.92 | 2,473,200 | 17.99 | 2.85 | - |
20/01/68
|
2.98 | 2.94 unread messages | -0.04 | 2.98 | 2.92 | 2,006,400 | 17.75 | 2.89 | - |
17/01/68
|
3.02 | 2.98 unread messages | -0.02 | 3.04 | 2.98 | 1,217,500 | 17.99 | 2.85 | - |
16/01/68
|
3.00 | 3.00 unread messages | +0.04 | 3.08 | 2.92 | 5,064,100 | 18.11 | 2.83 | - |
15/01/68
|
2.96 | 2.96 unread messages | 0.00 | 2.96 | 2.86 | 2,032,000 | 17.87 | 2.87 | - |
14/01/68
|
3.02 | 2.96 unread messages | -0.04 | 3.04 | 2.94 | 3,404,700 | 17.87 | 2.87 | - |
13/01/68
|
3.04 | 3.00 unread messages | -0.02 | 3.04 | 3.00 | 1,358,900 | 18.11 | 2.83 | - |
10/01/68
|
3.06 | 3.02 unread messages | -0.04 | 3.08 | 3.02 | 2,314,700 | 18.23 | 2.81 | - |
09/01/68
|
3.16 | 3.06 unread messages | -0.10 | 3.16 | 3.06 | 2,376,500 | 18.47 | 2.78 | - |
08/01/68
|
3.20 | 3.16 unread messages | -0.02 | 3.20 | 3.16 | 1,579,200 | 19.08 | 2.69 | - |
07/01/68
|
3.14 | 3.18 unread messages | +0.04 | 3.20 | 3.12 | 2,399,300 | 19.20 | 2.67 | - |
06/01/68
|
3.12 | 3.14 unread messages | 0.00 | 3.18 | 3.12 | 2,530,100 | 18.96 | 2.71 | - |
03/01/68
|
3.12 | 3.14 unread messages | 0.00 | 3.18 | 3.12 | 829,200 | 18.96 | 2.71 | - |
02/01/68
|
3.20 | 3.14 unread messages | -0.06 | 3.20 | 3.14 | 1,428,300 | 18.96 | 2.71 | - |