ราคาหุ้นย้อนหลัง CKP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.28 | 2,663,200 | 6.66 | 3.86 | - |
02/04/69
|
2.30 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 4,533,600 | 6.72 | 3.83 | - |
01/04/69
|
2.34 | 2.30 unread messages | -0.02 | 2.34 | 2.28 | 9,565,500 | 6.72 | 3.83 | - |
31/03/69
|
2.26 | 2.32 unread messages | +0.04 | 2.32 | 2.26 | 6,159,600 | 6.78 | 3.79 | - |
30/03/69
|
2.28 | 2.28 unread messages | -0.02 | 2.28 | 2.24 | 7,145,300 | 6.66 | 3.86 | - |
27/03/69
|
2.26 | 2.30 unread messages | +0.06 | 2.32 | 2.24 | 6,179,000 | 6.72 | 3.83 | - |
26/03/69
|
2.26 | 2.24 unread messages | -0.04 | 2.28 | 2.24 | 3,321,900 | 6.55 | 3.93 | - |
25/03/69
|
2.24 | 2.28 unread messages | +0.06 | 2.28 | 2.24 | 5,426,900 | 6.66 | 3.86 | - |
24/03/69
|
2.22 | 2.22 unread messages | 0.00 | 2.26 | 2.22 | 2,432,200 | 6.49 | 3.96 | - |
23/03/69
|
2.20 | 2.22 unread messages | 0.00 | 2.26 | 2.20 | 5,394,500 | 6.49 | 3.96 | - |
20/03/69
|
2.22 | 2.22 unread messages | +0.02 | 2.30 | 2.20 | 8,860,200 | 6.49 | 3.96 | - |
19/03/69
|
2.24 | 2.20 unread messages | -0.04 | 2.24 | 2.20 | 8,292,300 | 6.43 | 4.00 | - |
18/03/69
|
2.28 | 2.24 unread messages | -0.02 | 2.30 | 2.24 | 8,641,400 | 6.55 | 3.93 | - |
17/03/69
|
2.26 | 2.26 unread messages | +0.02 | 2.30 | 2.24 | 3,861,700 | 6.60 | 3.89 | - |
16/03/69
|
2.34 | 2.24 unread messages | -0.10 | 2.34 | 2.24 | 7,608,200 | 6.84 | 3.76 | - |
13/03/69
|
2.36 | 2.34 unread messages | -0.02 | 2.36 | 2.30 | 1,762,000 | 6.84 | 3.76 | - |
12/03/69
|
2.30 | 2.36 unread messages | +0.04 | 2.38 | 2.28 | 5,029,200 | 6.90 | 3.73 | - |
11/03/69
|
2.32 | 2.32 unread messages | -0.02 | 2.34 | 2.30 | 3,549,200 | 6.78 | 3.79 | - |
10/03/69
|
2.32 | 2.34 unread messages | +0.06 | 2.34 | 2.28 | 4,525,500 | 6.84 | 3.76 | - |
09/03/69
|
2.20 | 2.28 unread messages | -0.02 | 2.30 | 2.18 | 6,540,500 | 6.66 | 3.86 | - |
06/03/69
|
2.30 | 2.30 unread messages | 0.00 | 2.34 | 2.28 | 4,511,300 | 6.72 | 3.83 | - |
05/03/69
|
2.34 | 2.30 unread messages | +0.02 | 2.36 | 2.28 | 6,908,700 | 6.72 | 3.83 | - |
04/03/69
|
2.32 | 2.28 unread messages | -0.14 | 2.36 | 2.20 | 17,439,200 | 6.66 | 3.86 | - |
02/03/69
|
2.40 | 2.42 unread messages | -0.10 | 2.48 | 2.36 | 22,362,700 | 7.07 | 3.64 | - |
27/02/69
|
2.56 | 2.52 unread messages | -0.04 | 2.60 | 2.52 | 6,502,800 | 7.36 | 3.49 | - |
26/02/69
|
2.56 | 2.56 unread messages | +0.02 | 2.58 | 2.52 | 9,396,200 | 7.48 | 3.44 | - |
25/02/69
|
2.64 | 2.54 unread messages | -0.08 | 2.68 | 2.54 | 26,890,500 | 7.42 | 3.46 | - |
24/02/69
|
2.62 | 2.62 unread messages | +0.08 | 2.76 | 2.54 | 75,839,400 | 7.66 | 3.36 | - |
23/02/69
|
2.60 | 2.54 unread messages | -0.06 | 2.64 | 2.50 | 8,779,300 | 8.29 | 3.35 | - |
20/02/69
|
2.66 | 2.60 unread messages | -0.06 | 2.66 | 2.56 | 8,061,800 | 8.48 | 3.27 | - |
19/02/69
|
2.64 | 2.66 unread messages | +0.04 | 2.68 | 2.62 | 8,631,700 | 8.68 | 3.20 | - |
18/02/69
|
2.56 | 2.62 unread messages | +0.06 | 2.64 | 2.54 | 12,201,300 | 8.55 | 3.24 | - |
17/02/69
|
2.52 | 2.56 unread messages | +0.02 | 2.58 | 2.46 | 10,907,900 | 8.35 | 3.32 | - |
16/02/69
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.50 | 6,384,400 | 8.29 | 3.35 | - |
13/02/69
|
2.50 | 2.52 unread messages | 0.00 | 2.56 | 2.48 | 6,392,800 | 8.22 | 3.37 | - |
12/02/69
|
2.42 | 2.52 unread messages | +0.10 | 2.52 | 2.42 | 9,795,200 | 8.22 | 3.37 | - |
11/02/69
|
2.42 | 2.42 unread messages | 0.00 | 2.46 | 2.40 | 8,631,400 | 7.90 | 3.51 | - |
10/02/69
|
2.42 | 2.42 unread messages | 0.00 | 2.46 | 2.38 | 7,562,300 | 7.90 | 3.51 | - |
09/02/69
|
2.32 | 2.42 unread messages | +0.14 | 2.42 | 2.30 | 9,479,100 | 7.90 | 3.51 | - |
06/02/69
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.26 | 1,828,900 | 7.44 | 3.73 | - |
05/02/69
|
2.26 | 2.30 unread messages | +0.04 | 2.32 | 2.26 | 1,711,400 | 7.50 | 3.70 | - |
04/02/69
|
2.32 | 2.26 unread messages | -0.06 | 2.32 | 2.26 | 3,792,000 | 7.37 | 3.76 | - |
03/02/69
|
2.26 | 2.32 unread messages | +0.06 | 2.32 | 2.26 | 5,025,600 | 7.57 | 3.66 | - |
02/02/69
|
2.28 | 2.26 unread messages | -0.02 | 2.28 | 2.22 | 3,481,900 | 7.37 | 3.76 | - |
30/01/69
|
2.28 | 2.28 unread messages | 0.00 | 2.30 | 2.26 | 1,380,300 | 7.44 | 3.73 | - |
29/01/69
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.26 | 3,173,700 | 7.44 | 3.73 | - |
28/01/69
|
2.30 | 2.30 unread messages | +0.02 | 2.32 | 2.26 | 3,177,100 | 7.50 | 3.70 | - |
27/01/69
|
2.28 | 2.28 unread messages | 0.00 | 2.32 | 2.26 | 2,838,700 | 7.44 | 3.73 | - |
26/01/69
|
2.28 | 2.28 unread messages | -0.02 | 2.32 | 2.26 | 2,360,700 | 7.44 | 3.73 | - |
23/01/69
|
2.34 | 2.30 unread messages | -0.02 | 2.34 | 2.26 | 4,751,500 | 7.50 | 3.70 | - |
22/01/69
|
2.38 | 2.32 unread messages | -0.06 | 2.40 | 2.32 | 3,646,300 | 7.57 | 3.66 | - |
21/01/69
|
2.34 | 2.38 unread messages | +0.04 | 2.40 | 2.34 | 6,139,700 | 7.77 | 3.57 | - |
20/01/69
|
2.36 | 2.34 unread messages | 0.00 | 2.40 | 2.34 | 2,435,100 | 7.64 | 3.63 | - |
19/01/69
|
2.38 | 2.34 unread messages | -0.02 | 2.38 | 2.32 | 2,928,700 | 7.64 | 3.63 | - |
16/01/69
|
2.26 | 2.36 unread messages | +0.12 | 2.36 | 2.24 | 4,993,800 | 7.70 | 3.60 | - |
15/01/69
|
2.20 | 2.24 unread messages | +0.04 | 2.26 | 2.20 | 7,314,900 | 7.31 | 3.79 | - |
14/01/69
|
2.24 | 2.20 unread messages | -0.06 | 2.26 | 2.20 | 7,397,400 | 7.18 | 3.86 | - |
13/01/69
|
2.36 | 2.26 unread messages | -0.10 | 2.36 | 2.22 | 7,691,100 | 7.37 | 3.76 | - |
12/01/69
|
2.40 | 2.36 unread messages | -0.04 | 2.42 | 2.34 | 2,497,600 | 7.70 | 3.60 | - |
09/01/69
|
2.40 | 2.40 unread messages | +0.02 | 2.42 | 2.38 | 2,785,700 | 7.83 | 3.54 | - |
08/01/69
|
2.40 | 2.38 unread messages | -0.04 | 2.44 | 2.38 | 2,556,100 | 7.77 | 3.57 | - |
07/01/69
|
2.36 | 2.42 unread messages | +0.06 | 2.46 | 2.36 | 6,765,000 | 7.90 | 3.51 | - |
06/01/69
|
2.40 | 2.36 unread messages | -0.02 | 2.40 | 2.36 | 1,278,600 | 7.70 | 3.60 | - |
05/01/69
|
2.40 | 2.38 unread messages | -0.04 | 2.42 | 2.38 | 2,835,300 | 7.77 | 3.57 | - |