ราคาหุ้นย้อนหลัง CMAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
2.52 | 2.56 unread messages | 0.00 | 2.56 | 2.52 | 10,900 | 6.80 | 5.86 | - |
29/04/69
|
2.56 | 2.56 unread messages | 0.00 | 2.56 | 2.56 | 10,000 | 6.80 | 5.86 | - |
28/04/69
|
2.54 | 2.56 unread messages | 0.00 | 2.56 | 2.48 | 61,500 | 6.80 | 5.86 | - |
27/04/69
|
2.56 | 2.56 unread messages | 0.00 | 2.56 | 2.56 | 1,000 | 6.80 | 5.86 | - |
24/04/69
|
2.52 | 2.56 unread messages | +0.04 | 2.56 | 2.52 | 98,300 | 6.80 | 5.86 | - |
23/04/69
|
2.52 | 2.52 unread messages | -0.04 | 2.52 | 2.50 | 449,200 | 6.69 | 5.95 | - |
22/04/69
|
2.50 | 2.56 unread messages | +0.02 | 2.56 | 2.48 | 108,900 | 6.80 | 5.86 | - |
21/04/69
|
2.52 | 2.54 unread messages | +0.02 | 2.54 | 2.48 | 70,100 | 6.75 | 5.91 | - |
20/04/69
|
2.52 | 2.52 unread messages | 0.00 | 2.52 | 2.48 | 89,500 | 6.69 | 5.95 | - |
17/04/69
|
2.50 | 2.52 unread messages | 0.00 | 2.52 | 2.50 | 21,600 | 6.69 | 5.95 | - |
10/04/69
|
2.56 | 2.50 unread messages | -0.08 | 2.58 | 2.50 | 25,900 | 6.64 | 6.00 | - |
09/04/69
|
2.58 | 2.58 unread messages | 0.00 | 2.58 | 2.58 | 23,000 | 6.85 | 5.81 | - |
08/04/69
|
2.54 | 2.58 unread messages | +0.08 | 2.58 | 2.54 | 43,200 | 6.85 | 5.81 | - |
07/04/69
|
2.50 | 2.50 unread messages | -0.06 | 2.58 | 2.50 | 112,400 | 6.64 | 6.00 | - |
03/04/69
|
2.58 | 2.56 unread messages | -0.02 | 2.58 | 2.56 | 300 | 6.80 | 5.86 | - |
02/04/69
|
2.58 | 2.58 unread messages | -0.02 | 2.58 | 2.58 | 43,100 | 6.85 | 5.81 | - |
01/04/69
|
2.60 | 2.60 unread messages | 0.00 | 2.60 | 2.54 | 56,600 | 6.91 | 5.77 | - |
31/03/69
|
2.60 | 2.60 unread messages | -0.02 | 2.60 | 2.56 | 74,700 | 6.91 | 5.77 | - |
30/03/69
|
2.62 | 2.62 unread messages | 0.00 | 2.62 | 2.54 | 75,200 | 6.96 | 5.73 | - |
27/03/69
|
2.60 | 2.62 unread messages | 0.00 | 2.62 | 2.58 | 44,100 | 6.96 | 5.73 | - |
26/03/69
|
2.64 | 2.62 unread messages | 0.00 | 2.64 | 2.58 | 59,600 | 6.96 | 5.73 | - |
25/03/69
|
2.62 | 2.62 unread messages | 0.00 | 2.64 | 2.60 | 73,300 | 6.96 | 5.73 | - |
24/03/69
|
2.54 | 2.62 unread messages | +0.04 | 2.62 | 2.54 | 111,700 | 6.96 | 5.73 | - |
23/03/69
|
2.58 | 2.58 unread messages | -0.04 | 2.58 | 2.52 | 342,400 | 6.85 | 5.81 | - |
20/03/69
|
2.62 | 2.62 unread messages | 0.00 | 2.64 | 2.56 | 74,500 | 6.96 | 5.73 | - |
19/03/69
|
2.62 | 2.62 unread messages | 0.00 | 2.62 | 2.60 | 21,400 | 6.96 | 5.73 | - |
18/03/69
|
2.64 | 2.62 unread messages | -0.04 | 2.64 | 2.58 | 783,000 | 6.96 | 5.73 | - |
17/03/69
|
2.56 | 2.66 unread messages | +0.06 | 2.66 | 2.52 | 937,300 | 7.07 | 5.64 | - |
16/03/69
|
2.54 | 2.60 unread messages | 0.00 | 2.60 | 2.52 | 547,700 | 6.91 | 5.77 | - |
13/03/69
|
2.60 | 2.60 unread messages | -0.12 | 2.60 | 2.48 | 1,448,300 | 6.91 | 5.77 | - |
12/03/69
|
2.68 | 2.72 unread messages | +0.04 | 2.72 | 2.62 | 1,468,100 | 7.23 | 5.51 | - |
11/03/69
|
2.68 | 2.68 unread messages | -0.02 | 2.72 | 2.68 | 3,061,000 | 7.12 | 5.60 | - |
10/03/69
|
2.68 | 2.70 unread messages | +0.02 | 2.72 | 2.64 | 557,100 | 7.17 | 5.56 | - |
09/03/69
|
2.64 | 2.68 unread messages | -0.02 | 2.68 | 2.60 | 368,900 | 7.12 | 5.60 | - |
06/03/69
|
2.64 | 2.70 unread messages | +0.06 | 2.70 | 2.62 | 1,327,900 | 7.17 | 5.56 | - |
05/03/69
|
2.54 | 2.64 unread messages | +0.02 | 2.66 | 2.54 | 760,600 | 7.01 | 5.68 | - |
04/03/69
|
2.56 | 2.62 unread messages | -0.02 | 2.62 | 2.44 | 754,900 | 6.96 | 5.73 | - |
02/03/69
|
2.62 | 2.64 unread messages | -0.02 | 2.66 | 2.52 | 570,600 | 7.01 | 5.68 | - |
27/02/69
|
2.66 | 2.66 unread messages | 0.00 | 2.66 | 2.62 | 282,800 | 7.07 | 5.64 | - |
26/02/69
|
2.66 | 2.66 unread messages | -0.02 | 2.66 | 2.62 | 190,200 | 7.07 | 5.64 | - |
25/02/69
|
2.68 | 2.68 unread messages | +0.02 | 2.70 | 2.62 | 1,515,000 | 7.12 | 5.60 | - |
24/02/69
|
2.60 | 2.66 unread messages | +0.14 | 2.68 | 2.56 | 2,858,500 | 7.07 | 5.64 | - |
23/02/69
|
2.50 | 2.52 unread messages | +0.02 | 2.56 | 2.48 | 201,000 | 6.68 | 4.76 | - |
20/02/69
|
2.46 | 2.50 unread messages | 0.00 | 2.50 | 2.46 | 200,900 | 6.62 | 4.80 | - |
19/02/69
|
2.50 | 2.50 unread messages | 0.00 | 2.50 | 2.46 | 249,100 | 6.62 | 4.80 | - |
18/02/69
|
2.48 | 2.50 unread messages | 0.00 | 2.50 | 2.48 | 181,600 | 6.62 | 4.80 | - |
17/02/69
|
2.48 | 2.50 unread messages | 0.00 | 2.50 | 2.48 | 99,900 | 6.62 | 4.80 | - |
16/02/69
|
2.50 | 2.50 unread messages | +0.02 | 2.50 | 2.46 | 49,100 | 6.62 | 4.80 | - |
13/02/69
|
2.46 | 2.48 unread messages | -0.02 | 2.52 | 2.46 | 305,200 | 6.57 | 4.84 | - |
12/02/69
|
2.48 | 2.50 unread messages | 0.00 | 2.50 | 2.46 | 157,600 | 6.62 | 4.80 | - |
11/02/69
|
2.46 | 2.50 unread messages | +0.02 | 2.50 | 2.46 | 71,700 | 6.62 | 4.80 | - |
10/02/69
|
2.48 | 2.48 unread messages | 0.00 | 2.48 | 2.46 | 32,000 | 6.57 | 4.84 | - |
09/02/69
|
2.46 | 2.48 unread messages | -0.02 | 2.48 | 2.46 | 58,500 | 6.57 | 4.84 | - |
06/02/69
|
2.52 | 2.50 unread messages | -0.02 | 2.54 | 2.40 | 123,300 | 6.62 | 4.80 | - |
05/02/69
|
2.54 | 2.52 unread messages | 0.00 | 2.54 | 2.50 | 32,100 | 6.68 | 4.76 | - |
04/02/69
|
2.54 | 2.52 unread messages | -0.02 | 2.54 | 2.50 | 180,200 | 6.68 | 4.76 | - |
03/02/69
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.52 | 490,900 | 6.73 | 4.72 | - |
02/02/69
|
2.50 | 2.52 unread messages | +0.02 | 2.54 | 2.50 | 225,800 | 6.68 | 4.76 | - |
30/01/69
|
2.46 | 2.50 unread messages | +0.02 | 2.52 | 2.42 | 633,700 | 6.62 | 4.80 | - |
29/01/69
|
2.46 | 2.48 unread messages | +0.02 | 2.48 | 2.42 | 541,500 | 6.57 | 4.84 | - |
28/01/69
|
2.46 | 2.46 unread messages | -0.02 | 2.46 | 2.42 | 349,500 | 6.52 | 4.88 | - |
27/01/69
|
2.48 | 2.48 unread messages | +0.04 | 2.48 | 2.44 | 255,800 | 6.57 | 4.84 | - |
26/01/69
|
2.44 | 2.44 unread messages | 0.00 | 2.46 | 2.44 | 284,400 | 6.46 | 4.92 | - |
23/01/69
|
2.40 | 2.44 unread messages | +0.02 | 2.46 | 2.38 | 512,100 | 6.46 | 4.92 | - |
22/01/69
|
2.42 | 2.42 unread messages | 0.00 | 2.42 | 2.38 | 545,100 | 6.41 | 4.96 | - |
21/01/69
|
2.40 | 2.42 unread messages | 0.00 | 2.42 | 2.38 | 385,300 | 6.41 | 4.96 | - |
20/01/69
|
2.40 | 2.42 unread messages | +0.04 | 2.42 | 2.38 | 288,300 | 6.41 | 4.96 | - |
19/01/69
|
2.38 | 2.38 unread messages | 0.00 | 2.42 | 2.38 | 287,600 | 6.31 | 5.04 | - |
16/01/69
|
2.40 | 2.38 unread messages | 0.00 | 2.40 | 2.36 | 126,100 | 6.31 | 5.04 | - |
15/01/69
|
2.32 | 2.38 unread messages | +0.08 | 2.38 | 2.32 | 49,900 | 6.31 | 5.04 | - |
14/01/69
|
2.34 | 2.30 unread messages | 0.00 | 2.34 | 2.28 | 230,100 | 6.09 | 5.22 | - |
13/01/69
|
2.32 | 2.30 unread messages | -0.02 | 2.36 | 2.30 | 502,500 | 6.09 | 5.22 | - |
12/01/69
|
2.38 | 2.32 unread messages | -0.06 | 2.38 | 2.32 | 126,100 | 6.15 | 5.17 | - |
09/01/69
|
2.34 | 2.38 unread messages | 0.00 | 2.38 | 2.34 | 188,200 | 6.31 | 5.04 | - |
08/01/69
|
2.34 | 2.38 unread messages | +0.04 | 2.40 | 2.34 | 123,900 | 6.31 | 5.04 | - |
07/01/69
|
2.36 | 2.34 unread messages | 0.00 | 2.36 | 2.32 | 70,500 | 6.20 | 5.13 | - |
06/01/69
|
2.38 | 2.34 unread messages | -0.02 | 2.40 | 2.26 | 211,600 | 6.20 | 5.13 | - |
05/01/69
|
2.36 | 2.36 unread messages | 0.00 | 2.38 | 2.34 | 271,400 | 6.25 | 5.08 | - |