ราคาหุ้นย้อนหลัง CM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.70 | 1.72 unread messages | +0.05 | 1.72 | 1.70 | 36,900 | 12.19 | 5.81 | - |
28/04/68
|
1.73 | 1.67 unread messages | -0.04 | 1.73 | 1.62 | 16,300 | 11.83 | 5.99 | - |
25/04/68
|
1.72 | 1.71 unread messages | -0.02 | 1.73 | 1.71 | 37,300 | 12.12 | 5.85 | - |
24/04/68
|
1.71 | 1.73 unread messages | +0.05 | 1.73 | 1.71 | 25,400 | 12.26 | 5.78 | - |
23/04/68
|
1.67 | 1.68 unread messages | +0.02 | 1.70 | 1.67 | 23,000 | 11.90 | 5.95 | - |
22/04/68
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.66 | 19,500 | 11.76 | 6.02 | - |
21/04/68
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 36,000 | 11.76 | 6.02 | - |
18/04/68
|
1.66 | 1.65 unread messages | 0.00 | 1.66 | 1.64 | 17,000 | 11.69 | 6.06 | - |
17/04/68
|
1.64 | 1.65 unread messages | +0.03 | 1.65 | 1.64 | 6,100 | 11.69 | 6.06 | - |
16/04/68
|
1.63 | 1.62 unread messages | 0.00 | 1.64 | 1.61 | 26,500 | 11.48 | 6.17 | - |
11/04/68
|
1.63 | 1.62 unread messages | -0.01 | 1.64 | 1.62 | 60,700 | 11.48 | 6.17 | - |
10/04/68
|
1.64 | 1.63 unread messages | +0.03 | 1.64 | 1.62 | 27,300 | 11.55 | 6.13 | - |
09/04/68
|
1.59 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 61,200 | 11.34 | 6.25 | - |
08/04/68
|
1.66 | 1.60 unread messages | -0.05 | 1.66 | 1.56 | 100,100 | 11.34 | 6.25 | - |
04/04/68
|
1.68 | 1.65 unread messages | -0.03 | 1.68 | 1.65 | 49,900 | 11.69 | 6.06 | - |
03/04/68
|
1.68 | 1.68 unread messages | 0.00 | 1.69 | 1.67 | 15,300 | 11.90 | 5.95 | - |
02/04/68
|
1.71 | 1.68 unread messages | -0.03 | 1.71 | 1.67 | 45,700 | 11.90 | 5.95 | - |
01/04/68
|
1.68 | 1.71 unread messages | +0.01 | 1.71 | 1.67 | 34,500 | 12.12 | 5.85 | - |
31/03/68
|
1.67 | 1.70 unread messages | +0.02 | 1.72 | 1.67 | 21,700 | 12.05 | 5.88 | - |
28/03/68
|
1.69 | 1.68 unread messages | 0.00 | 1.69 | 1.68 | 2,200 | 11.90 | 5.95 | - |
27/03/68
|
1.68 | 1.68 unread messages | -0.02 | 1.69 | 1.68 | 19,400 | 11.90 | 5.95 | - |
26/03/68
|
1.70 | 1.70 unread messages | 0.00 | 1.70 | 1.70 | 800 | 12.05 | 5.88 | - |
25/03/68
|
1.70 | 1.70 unread messages | +0.01 | 1.70 | 1.69 | 4,100 | 12.05 | 5.88 | - |
24/03/68
|
1.73 | 1.69 unread messages | -0.01 | 1.73 | 1.68 | 9,400 | 11.98 | 5.92 | - |
21/03/68
|
1.74 | 1.70 unread messages | +0.01 | 1.74 | 1.70 | 45,900 | 12.05 | 5.88 | - |
20/03/68
|
1.69 | 1.69 unread messages | 0.00 | 1.70 | 1.69 | 12,000 | 11.98 | 5.92 | - |
19/03/68
|
1.69 | 1.69 unread messages | +0.01 | 1.71 | 1.69 | 14,600 | 11.98 | 5.92 | - |
18/03/68
|
1.68 | 1.68 unread messages | +0.02 | 1.69 | 1.66 | 46,100 | 11.90 | 5.95 | - |
17/03/68
|
1.68 | 1.66 unread messages | -0.02 | 1.69 | 1.66 | 89,600 | 11.76 | 6.02 | - |
14/03/68
|
1.70 | 1.68 unread messages | -0.01 | 1.70 | 1.68 | 26,500 | 11.90 | 5.95 | - |
13/03/68
|
1.68 | 1.69 unread messages | 0.00 | 1.69 | 1.68 | 400 | 11.98 | 5.92 | - |
12/03/68
|
1.69 | 1.69 unread messages | +0.01 | 1.71 | 1.68 | 60,500 | 11.98 | 5.92 | - |
11/03/68
|
1.67 | 1.68 unread messages | 0.00 | 1.73 | 1.66 | 39,400 | 11.90 | 5.95 | - |
10/03/68
|
1.68 | 1.68 unread messages | -0.01 | 1.71 | 1.68 | 6,800 | 11.90 | 5.95 | - |
07/03/68
|
1.67 | 1.69 unread messages | +0.02 | 1.69 | 1.67 | 25,900 | 11.98 | 5.92 | - |
06/03/68
|
1.66 | 1.67 unread messages | 0.00 | 1.67 | 1.66 | 5,600 | 11.83 | 5.99 | - |
05/03/68
|
1.63 | 1.67 unread messages | -0.01 | 1.68 | 1.63 | 11,400 | 11.83 | 5.99 | - |
04/03/68
|
1.62 | 1.68 unread messages | +0.02 | 1.70 | 1.62 | 21,300 | 11.90 | 5.95 | - |
03/03/68
|
1.65 | 1.66 unread messages | -0.01 | 1.67 | 1.65 | 19,200 | 11.76 | 6.02 | - |
28/02/68
|
1.66 | 1.67 unread messages | 0.00 | 1.67 | 1.65 | 26,900 | 11.83 | 5.99 | - |
27/02/68
|
1.68 | 1.67 unread messages | +0.01 | 1.68 | 1.66 | 39,600 | 11.83 | 5.99 | - |
26/02/68
|
1.65 | 1.66 unread messages | +0.01 | 1.66 | 1.65 | 23,500 | 9.20 | 5.42 | - |
25/02/68
|
1.67 | 1.65 unread messages | -0.03 | 1.69 | 1.65 | 68,800 | 9.14 | 5.45 | - |
24/02/68
|
1.70 | 1.68 unread messages | -0.02 | 1.70 | 1.66 | 159,300 | 9.31 | 5.36 | - |
21/02/68
|
1.71 | 1.70 unread messages | -0.02 | 1.71 | 1.69 | 44,000 | 9.42 | 5.29 | - |
20/02/68
|
1.72 | 1.72 unread messages | 0.00 | 1.72 | 1.69 | 21,100 | 9.53 | 5.23 | - |
19/02/68
|
1.74 | 1.72 unread messages | +0.06 | 1.74 | 1.67 | 53,800 | 9.53 | 5.23 | - |
18/02/68
|
1.65 | 1.66 unread messages | +0.01 | 1.71 | 1.65 | 48,300 | 9.20 | 5.42 | - |
17/02/68
|
1.65 | 1.65 unread messages | +0.02 | 1.65 | 1.64 | 8,800 | 9.14 | 5.45 | - |
14/02/68
|
1.66 | 1.63 unread messages | +0.01 | 1.67 | 1.63 | 18,300 | 9.03 | 5.52 | - |
13/02/68
|
1.63 | 1.62 unread messages | -0.01 | 1.69 | 1.60 | 66,400 | 8.97 | 5.56 | - |
11/02/68
|
1.63 | 1.63 unread messages | -0.01 | 1.64 | 1.62 | 44,000 | 9.03 | 5.52 | - |
10/02/68
|
1.63 | 1.64 unread messages | +0.01 | 1.64 | 1.61 | 26,800 | 9.09 | 5.49 | - |
07/02/68
|
1.66 | 1.63 unread messages | -0.04 | 1.69 | 1.60 | 61,500 | 9.03 | 5.52 | - |
06/02/68
|
1.68 | 1.67 unread messages | -0.01 | 1.68 | 1.67 | 92,100 | 9.25 | 5.39 | - |
05/02/68
|
1.68 | 1.68 unread messages | 0.00 | 1.68 | 1.66 | 59,900 | 9.31 | 5.36 | - |
04/02/68
|
1.70 | 1.68 unread messages | -0.02 | 1.71 | 1.66 | 109,800 | 9.31 | 5.36 | - |
03/02/68
|
1.73 | 1.70 unread messages | -0.02 | 1.73 | 1.67 | 73,600 | 9.42 | 5.29 | - |
31/01/68
|
1.72 | 1.72 unread messages | -0.01 | 1.74 | 1.72 | 70,900 | 9.53 | 5.23 | - |
30/01/68
|
1.76 | 1.73 unread messages | -0.03 | 1.76 | 1.73 | 51,300 | 9.58 | 5.20 | - |
29/01/68
|
1.76 | 1.76 unread messages | 0.00 | 1.76 | 1.75 | 77,900 | 9.75 | 5.11 | - |
28/01/68
|
1.76 | 1.76 unread messages | +0.01 | 1.77 | 1.75 | 25,300 | 9.75 | 5.11 | - |
27/01/68
|
1.76 | 1.75 unread messages | -0.01 | 1.78 | 1.75 | 63,800 | 9.69 | 5.14 | - |
24/01/68
|
1.79 | 1.76 unread messages | 0.00 | 1.79 | 1.75 | 182,100 | 9.75 | 5.11 | - |
23/01/68
|
1.76 | 1.76 unread messages | -0.01 | 1.81 | 1.75 | 33,500 | 9.75 | 5.11 | - |
22/01/68
|
1.80 | 1.77 unread messages | -0.03 | 1.80 | 1.77 | 27,600 | 9.81 | 5.08 | - |
21/01/68
|
1.80 | 1.80 unread messages | +0.02 | 1.80 | 1.78 | 13,000 | 9.97 | 5.00 | - |
20/01/68
|
1.75 | 1.78 unread messages | -0.02 | 1.79 | 1.75 | 17,200 | 9.86 | 5.06 | - |
17/01/68
|
1.80 | 1.80 unread messages | 0.00 | 1.80 | 1.79 | 10,500 | 9.97 | 5.00 | - |
16/01/68
|
1.81 | 1.80 unread messages | -0.01 | 1.81 | 1.79 | 9,300 | 9.97 | 5.00 | - |
15/01/68
|
1.80 | 1.81 unread messages | +0.01 | 1.81 | 1.78 | 230,000 | 10.03 | 4.97 | - |
14/01/68
|
1.78 | 1.80 unread messages | +0.02 | 1.80 | 1.78 | 20,600 | 9.97 | 5.00 | - |
13/01/68
|
1.81 | 1.78 unread messages | -0.04 | 1.82 | 1.78 | 114,400 | 9.86 | 5.06 | - |
10/01/68
|
1.84 | 1.82 unread messages | -0.01 | 1.84 | 1.81 | 81,300 | 10.08 | 4.95 | - |
09/01/68
|
1.92 | 1.83 unread messages | -0.07 | 1.92 | 1.83 | 155,800 | 10.14 | 4.92 | - |
08/01/68
|
1.91 | 1.90 unread messages | -0.02 | 1.91 | 1.89 | 41,000 | 10.53 | 4.74 | - |
07/01/68
|
1.94 | 1.92 unread messages | -0.03 | 1.94 | 1.89 | 140,200 | 10.64 | 4.69 | - |
06/01/68
|
1.96 | 1.95 unread messages | -0.01 | 1.96 | 1.94 | 10,800 | 10.80 | 4.62 | - |
03/01/68
|
1.93 | 1.96 unread messages | 0.00 | 1.96 | 1.93 | 42,100 | 10.86 | 4.59 | - |
02/01/68
|
1.96 | 1.96 unread messages | 0.00 | 1.97 | 1.95 | 15,500 | 10.86 | 4.59 | - |