ราคาหุ้นย้อนหลัง CM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
1.60 | 1.57 unread messages | -0.01 | 1.60 | 1.57 | 53,700 | -100.00 | 1.97 | - |
28/05/69
|
1.61 | 1.58 unread messages | -0.03 | 1.63 | 1.58 | 0 | -100.00 | 1.96 | - |
27/05/69
|
1.61 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 0 | -100.00 | 1.93 | - |
26/05/69
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.60 | 0 | -100.00 | 1.93 | - |
25/05/69
|
1.60 | 1.60 unread messages | 0.00 | 1.62 | 1.60 | 0 | -100.00 | 1.94 | - |
22/05/69
|
1.59 | 1.60 unread messages | +0.03 | 1.60 | 1.57 | 0 | -100.00 | 1.94 | - |
21/05/69
|
1.59 | 1.57 unread messages | -0.01 | 1.59 | 1.57 | 0 | -100.00 | 1.97 | - |
20/05/69
|
1.58 | 1.58 unread messages | -0.02 | 1.60 | 1.57 | 0 | -100.00 | 1.96 | - |
19/05/69
|
1.61 | 1.60 unread messages | -0.02 | 1.61 | 1.60 | 0 | -100.00 | 1.94 | - |
18/05/69
|
1.58 | 1.62 unread messages | +0.04 | 1.62 | 1.58 | 0 | -100.00 | 1.91 | - |
15/05/69
|
1.57 | 1.58 unread messages | +0.01 | 1.58 | 1.56 | 0 | -100.00 | 1.96 | - |
14/05/69
|
1.58 | 1.57 unread messages | -0.02 | 1.60 | 1.55 | 68,900 | -100.00 | 1.97 | - |
13/05/69
|
1.58 | 1.59 unread messages | -0.01 | 1.60 | 1.58 | 29,000 | 30.55 | 1.95 | - |
12/05/69
|
1.60 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 30,500 | 30.74 | 1.94 | - |
11/05/69
|
1.62 | 1.61 unread messages | -0.01 | 1.63 | 1.60 | 18,900 | 30.94 | 1.93 | - |
08/05/69
|
1.62 | 1.62 unread messages | 0.00 | 1.62 | 1.62 | 100 | 31.13 | 1.91 | - |
07/05/69
|
1.62 | 1.62 unread messages | +0.02 | 1.62 | 1.61 | 8,300 | 31.13 | 1.91 | - |
06/05/69
|
1.60 | 1.60 unread messages | 0.00 | 1.61 | 1.60 | 11,600 | 30.74 | 1.94 | - |
05/05/69
|
1.60 | 1.60 unread messages | 0.00 | 1.62 | 1.58 | 54,500 | 30.74 | 1.94 | - |
30/04/69
|
1.60 | 1.60 unread messages | -0.01 | 1.63 | 1.59 | 56,500 | 30.74 | 1.94 | - |
29/04/69
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.60 | 3,600 | 30.94 | 1.93 | - |
28/04/69
|
1.61 | 1.60 unread messages | 0.00 | 1.61 | 1.60 | 20,500 | 30.74 | 1.94 | - |
27/04/69
|
1.61 | 1.60 unread messages | -0.01 | 1.61 | 1.60 | 20,900 | 30.74 | 1.94 | - |
24/04/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.61 | 50,700 | 30.94 | 1.93 | - |
23/04/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.60 | 21,300 | 30.94 | 1.93 | - |
22/04/69
|
1.64 | 1.61 unread messages | -0.03 | 1.64 | 1.61 | 10,100 | 30.94 | 1.93 | - |
21/04/69
|
1.64 | 1.64 unread messages | +0.02 | 1.64 | 1.64 | 200 | 31.51 | 1.89 | - |
20/04/69
|
1.63 | 1.62 unread messages | -0.01 | 1.63 | 1.60 | 85,800 | 31.13 | 1.91 | - |
17/04/69
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.62 | 42,900 | 31.32 | 1.90 | - |
10/04/69
|
1.63 | 1.65 unread messages | +0.03 | 1.65 | 1.63 | 17,700 | 31.70 | 1.88 | - |
09/04/69
|
1.64 | 1.62 unread messages | -0.01 | 1.64 | 1.62 | 12,700 | 31.13 | 1.91 | - |
08/04/69
|
1.63 | 1.63 unread messages | -0.01 | 1.64 | 1.62 | 10,700 | 31.32 | 1.90 | - |
07/04/69
|
1.62 | 1.64 unread messages | +0.01 | 1.65 | 1.62 | 3,500 | 31.51 | 1.89 | - |
03/04/69
|
1.66 | 1.63 unread messages | -0.03 | 1.66 | 1.63 | 1,100 | 31.32 | 1.90 | - |
02/04/69
|
1.65 | 1.66 unread messages | +0.02 | 1.66 | 1.63 | 15,600 | 31.90 | 1.87 | - |
01/04/69
|
1.65 | 1.64 unread messages | -0.01 | 1.65 | 1.64 | 17,900 | 31.51 | 1.89 | - |
31/03/69
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.63 | 10,900 | 31.70 | 1.88 | - |
30/03/69
|
1.62 | 1.66 unread messages | +0.02 | 1.66 | 1.62 | 17,800 | 31.90 | 1.87 | - |
27/03/69
|
1.64 | 1.64 unread messages | -0.01 | 1.68 | 1.63 | 27,100 | 31.51 | 1.89 | - |
26/03/69
|
1.65 | 1.65 unread messages | 0.00 | 1.68 | 1.64 | 42,900 | 31.70 | 1.88 | - |
25/03/69
|
1.63 | 1.65 unread messages | +0.01 | 1.68 | 1.63 | 30,600 | 31.70 | 1.88 | - |
24/03/69
|
1.68 | 1.64 unread messages | -0.02 | 1.68 | 1.64 | 64,500 | 31.51 | 1.89 | - |
23/03/69
|
1.65 | 1.66 unread messages | 0.00 | 1.67 | 1.64 | 157,600 | 31.90 | 1.87 | - |
20/03/69
|
1.67 | 1.66 unread messages | -0.01 | 1.68 | 1.66 | 138,600 | 31.90 | 1.87 | - |
19/03/69
|
1.59 | 1.67 unread messages | +0.08 | 1.85 | 1.59 | 3,297,900 | 32.09 | 1.86 | - |
18/03/69
|
1.63 | 1.59 unread messages | -0.02 | 1.70 | 1.59 | 244,900 | 30.55 | 1.95 | - |
17/03/69
|
1.60 | 1.61 unread messages | +0.01 | 1.63 | 1.60 | 12,800 | 30.94 | 1.93 | - |
16/03/69
|
1.59 | 1.60 unread messages | +0.01 | 1.64 | 1.59 | 64,000 | 30.55 | 1.95 | - |
13/03/69
|
1.60 | 1.59 unread messages | -0.02 | 1.61 | 1.59 | 55,900 | 30.55 | 1.95 | - |
12/03/69
|
1.61 | 1.61 unread messages | 0.00 | 1.62 | 1.60 | 3,500 | 30.94 | 1.93 | - |
11/03/69
|
1.61 | 1.61 unread messages | +0.01 | 1.61 | 1.61 | 100 | 30.94 | 1.93 | - |
10/03/69
|
1.59 | 1.60 unread messages | +0.03 | 1.60 | 1.59 | 70,400 | 30.74 | 1.94 | - |
09/03/69
|
1.58 | 1.57 unread messages | -0.02 | 1.59 | 1.56 | 90,300 | 30.17 | 1.97 | - |
06/03/69
|
1.63 | 1.59 unread messages | +0.01 | 1.63 | 1.58 | 24,300 | 30.55 | 1.95 | - |
05/03/69
|
1.59 | 1.58 unread messages | -0.01 | 1.60 | 1.57 | 104,600 | 30.36 | 1.96 | - |
04/03/69
|
1.63 | 1.59 unread messages | -0.06 | 1.63 | 1.59 | 270,400 | 30.55 | 1.95 | - |
02/03/69
|
1.66 | 1.65 unread messages | -0.02 | 1.66 | 1.61 | 127,300 | 31.70 | 1.88 | - |
27/02/69
|
1.66 | 1.67 unread messages | -0.02 | 1.69 | 1.66 | 150,700 | 32.09 | 1.86 | - |
26/02/69
|
1.66 | 1.69 unread messages | +0.01 | 1.74 | 1.66 | 8,000 | 19.33 | 5.92 | - |
25/02/69
|
1.69 | 1.68 unread messages | 0.00 | 1.76 | 1.68 | 118,800 | 19.22 | 5.95 | - |
24/02/69
|
1.66 | 1.68 unread messages | 0.00 | 1.70 | 1.66 | 61,800 | 19.22 | 5.95 | - |
23/02/69
|
1.70 | 1.68 unread messages | -0.02 | 1.70 | 1.64 | 170,000 | 19.22 | 5.95 | - |
20/02/69
|
1.71 | 1.70 unread messages | 0.00 | 1.71 | 1.68 | 39,100 | 19.45 | 5.88 | - |
19/02/69
|
1.71 | 1.70 unread messages | -0.01 | 1.72 | 1.70 | 43,500 | 19.45 | 5.88 | - |
18/02/69
|
1.68 | 1.71 unread messages | +0.06 | 1.71 | 1.66 | 88,100 | 19.56 | 5.85 | - |
17/02/69
|
1.63 | 1.65 unread messages | +0.02 | 1.66 | 1.62 | 18,600 | 18.87 | 6.06 | - |
16/02/69
|
1.64 | 1.63 unread messages | -0.01 | 1.64 | 1.62 | 21,600 | 18.64 | 6.13 | - |
13/02/69
|
1.65 | 1.64 unread messages | 0.00 | 1.65 | 1.63 | 13,200 | 18.76 | 6.10 | - |
12/02/69
|
1.62 | 1.64 unread messages | +0.01 | 1.64 | 1.62 | 162,800 | 18.76 | 6.10 | - |
11/02/69
|
1.64 | 1.63 unread messages | +0.01 | 1.64 | 1.62 | 700 | 18.64 | 6.13 | - |
10/02/69
|
1.61 | 1.62 unread messages | 0.00 | 1.62 | 1.61 | 40,500 | 18.53 | 6.17 | - |
09/02/69
|
1.65 | 1.62 unread messages | -0.01 | 1.67 | 1.59 | 82,000 | 18.53 | 6.17 | - |
06/02/69
|
1.62 | 1.63 unread messages | +0.01 | 1.64 | 1.62 | 100,500 | 18.64 | 6.13 | - |
05/02/69
|
1.62 | 1.62 unread messages | 0.00 | 1.62 | 1.61 | 15,100 | 18.53 | 6.17 | - |
04/02/69
|
1.62 | 1.62 unread messages | -0.02 | 1.65 | 1.61 | 26,500 | 18.53 | 6.17 | - |
03/02/69
|
1.65 | 1.64 unread messages | 0.00 | 1.65 | 1.62 | 700 | 18.76 | 6.10 | - |
02/02/69
|
1.64 | 1.64 unread messages | +0.02 | 1.64 | 1.64 | 2,000 | 18.76 | 6.10 | - |
30/01/69
|
1.63 | 1.62 unread messages | -0.01 | 1.63 | 1.62 | 59,000 | 18.53 | 6.17 | - |
29/01/69
|
1.62 | 1.63 unread messages | +0.01 | 1.63 | 1.61 | 48,100 | 18.64 | 6.13 | - |
28/01/69
|
1.64 | 1.62 unread messages | -0.01 | 1.64 | 1.62 | 56,000 | 18.53 | 6.17 | - |
27/01/69
|
1.65 | 1.63 unread messages | +0.01 | 1.65 | 1.63 | 8,300 | 18.64 | 6.13 | - |
26/01/69
|
1.61 | 1.62 unread messages | -0.01 | 1.63 | 1.61 | 36,200 | 18.53 | 6.17 | - |
23/01/69
|
1.66 | 1.63 unread messages | -0.01 | 1.66 | 1.63 | 25,800 | 18.64 | 6.13 | - |
22/01/69
|
1.66 | 1.64 unread messages | -0.01 | 1.66 | 1.64 | 1,300 | 18.76 | 6.10 | - |
21/01/69
|
1.65 | 1.65 unread messages | +0.02 | 1.65 | 1.64 | 2,600 | 18.87 | 6.06 | - |
20/01/69
|
1.62 | 1.63 unread messages | -0.02 | 1.65 | 1.62 | 12,500 | 18.64 | 6.13 | - |
19/01/69
|
1.63 | 1.65 unread messages | +0.02 | 1.65 | 1.62 | 16,800 | 18.87 | 6.06 | - |
16/01/69
|
1.68 | 1.63 unread messages | -0.03 | 1.68 | 1.60 | 44,500 | 18.64 | 6.13 | - |
15/01/69
|
1.66 | 1.66 unread messages | +0.01 | 1.66 | 1.66 | 100 | 18.99 | 6.02 | - |
14/01/69
|
1.62 | 1.65 unread messages | +0.04 | 1.65 | 1.61 | 5,600 | 18.87 | 6.06 | - |
13/01/69
|
1.62 | 1.61 unread messages | -0.01 | 1.62 | 1.61 | 56,000 | 18.42 | 6.21 | - |
12/01/69
|
1.67 | 1.62 unread messages | -0.04 | 1.67 | 1.61 | 177,400 | 18.53 | 6.17 | - |
09/01/69
|
1.67 | 1.66 unread messages | -0.01 | 1.68 | 1.64 | 107,300 | 18.99 | 6.02 | - |
08/01/69
|
1.68 | 1.67 unread messages | -0.01 | 1.69 | 1.65 | 63,100 | 19.10 | 5.99 | - |
07/01/69
|
1.70 | 1.68 unread messages | -0.01 | 1.70 | 1.68 | 53,600 | 19.22 | 5.95 | - |
06/01/69
|
1.71 | 1.69 unread messages | -0.01 | 1.71 | 1.68 | 5,100 | 19.33 | 5.92 | - |
05/01/69
|
1.71 | 1.70 unread messages | 0.00 | 1.71 | 1.70 | 2,500 | 19.45 | 5.88 | - |