ราคาหุ้นย้อนหลัง CMAN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.16 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 154,700 | 8.32 | 5.50 | - |
28/04/68
|
2.18 | 2.18 unread messages | -0.02 | 2.20 | 2.16 | 124,800 | 8.32 | 5.50 | - |
25/04/68
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.16 | 46,300 | 8.39 | 5.45 | - |
24/04/68
|
2.16 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 101,400 | 8.32 | 5.50 | - |
23/04/68
|
2.18 | 2.18 unread messages | +0.02 | 2.18 | 2.16 | 46,400 | 8.32 | 5.50 | - |
22/04/68
|
2.16 | 2.16 unread messages | -0.02 | 2.16 | 2.12 | 296,700 | 8.24 | 5.56 | - |
21/04/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.14 | 256,500 | 8.32 | 5.50 | - |
18/04/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 38,700 | 8.39 | 5.45 | - |
17/04/68
|
2.18 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 132,200 | 8.39 | 5.45 | - |
16/04/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 41,200 | 8.39 | 5.45 | - |
11/04/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 103,300 | 8.39 | 5.45 | - |
10/04/68
|
2.22 | 2.20 unread messages | 0.00 | 2.22 | 2.16 | 99,600 | 8.39 | 5.45 | - |
09/04/68
|
2.14 | 2.20 unread messages | 0.00 | 2.20 | 2.10 | 196,000 | 8.39 | 5.45 | - |
08/04/68
|
2.22 | 2.20 unread messages | -0.08 | 2.22 | 2.10 | 443,300 | 8.39 | 5.45 | - |
04/04/68
|
2.30 | 2.28 unread messages | -0.02 | 2.30 | 2.22 | 131,300 | 8.70 | 5.26 | - |
03/04/68
|
2.22 | 2.30 unread messages | +0.06 | 2.30 | 2.18 | 227,300 | 8.77 | 5.22 | - |
02/04/68
|
2.24 | 2.24 unread messages | -0.02 | 2.24 | 2.22 | 116,400 | 8.55 | 5.36 | - |
01/04/68
|
2.24 | 2.26 unread messages | -0.04 | 2.28 | 2.22 | 267,400 | 8.62 | 5.31 | - |
31/03/68
|
2.32 | 2.30 unread messages | -0.02 | 2.32 | 2.18 | 543,100 | 8.77 | 5.22 | - |
28/03/68
|
2.34 | 2.32 unread messages | -0.02 | 2.34 | 2.32 | 10,500 | 8.85 | 5.17 | - |
27/03/68
|
2.36 | 2.34 unread messages | +0.02 | 2.36 | 2.30 | 280,700 | 8.93 | 5.13 | - |
26/03/68
|
2.26 | 2.32 unread messages | +0.04 | 2.36 | 2.26 | 353,300 | 8.85 | 5.17 | - |
25/03/68
|
2.24 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 20,600 | 8.70 | 5.26 | - |
24/03/68
|
2.22 | 2.28 unread messages | +0.02 | 2.28 | 2.20 | 86,200 | 8.70 | 5.26 | - |
21/03/68
|
2.24 | 2.26 unread messages | 0.00 | 2.26 | 2.24 | 26,800 | 8.62 | 5.31 | - |
20/03/68
|
2.26 | 2.26 unread messages | 0.00 | 2.26 | 2.22 | 79,100 | 8.62 | 5.31 | - |
19/03/68
|
2.26 | 2.26 unread messages | 0.00 | 2.26 | 2.18 | 174,500 | 8.62 | 5.31 | - |
18/03/68
|
2.16 | 2.26 unread messages | +0.08 | 2.26 | 2.14 | 284,400 | 8.62 | 5.31 | - |
17/03/68
|
2.30 | 2.18 unread messages | +0.02 | 2.30 | 2.14 | 88,600 | 8.32 | 5.50 | - |
14/03/68
|
2.18 | 2.16 unread messages | -0.12 | 2.18 | 2.12 | 220,300 | 8.24 | 5.56 | - |
13/03/68
|
2.24 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 289,200 | 8.70 | 5.26 | - |
12/03/68
|
2.30 | 2.28 unread messages | 0.00 | 2.30 | 2.24 | 158,300 | 8.70 | 5.26 | - |
11/03/68
|
2.26 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 408,300 | 8.70 | 5.26 | - |
10/03/68
|
2.32 | 2.28 unread messages | 0.00 | 2.32 | 2.24 | 459,100 | 8.70 | 5.26 | - |
07/03/68
|
2.22 | 2.28 unread messages | +0.06 | 2.30 | 2.22 | 496,200 | 8.70 | 5.26 | - |
06/03/68
|
2.22 | 2.22 unread messages | 0.00 | 2.24 | 2.22 | 142,900 | 8.47 | 5.41 | - |
05/03/68
|
2.32 | 2.22 unread messages | -0.08 | 2.32 | 2.22 | 168,500 | 8.47 | 5.41 | - |
04/03/68
|
2.24 | 2.30 unread messages | +0.02 | 2.30 | 2.24 | 106,000 | 8.77 | 5.22 | - |
03/03/68
|
2.26 | 2.28 unread messages | +0.04 | 2.30 | 2.22 | 521,100 | 8.70 | 5.26 | - |
28/02/68
|
2.24 | 2.24 unread messages | 0.00 | 2.26 | 2.18 | 676,000 | 15.54 | 3.13 | - |
27/02/68
|
2.22 | 2.24 unread messages | +0.06 | 2.24 | 2.16 | 82,200 | 15.54 | 3.13 | - |
26/02/68
|
2.26 | 2.18 unread messages | -0.08 | 2.26 | 2.08 | 2,181,700 | 15.12 | 3.21 | - |
25/02/68
|
2.28 | 2.26 unread messages | -0.02 | 2.28 | 2.24 | 148,300 | 15.68 | 3.10 | - |
24/02/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 290,800 | 15.81 | 3.07 | - |
21/02/68
|
2.26 | 2.28 unread messages | 0.00 | 2.28 | 2.26 | 183,000 | 15.81 | 3.07 | - |
20/02/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 342,700 | 15.81 | 3.07 | - |
19/02/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.26 | 43,900 | 15.81 | 3.07 | - |
18/02/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 254,600 | 15.81 | 3.07 | - |
17/02/68
|
2.26 | 2.28 unread messages | 0.00 | 2.28 | 2.22 | 44,100 | 15.81 | 3.07 | - |
14/02/68
|
2.22 | 2.28 unread messages | 0.00 | 2.28 | 2.20 | 146,200 | 15.81 | 3.07 | - |
13/02/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.18 | 429,200 | 15.81 | 3.07 | - |
11/02/68
|
2.28 | 2.28 unread messages | 0.00 | 2.28 | 2.20 | 170,500 | 15.81 | 3.07 | - |
10/02/68
|
2.26 | 2.28 unread messages | +0.04 | 2.28 | 2.22 | 247,200 | 15.81 | 3.07 | - |
07/02/68
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.18 | 123,600 | 15.54 | 3.13 | - |
06/02/68
|
2.20 | 2.20 unread messages | -0.04 | 2.24 | 2.16 | 384,400 | 15.26 | 3.18 | - |
05/02/68
|
2.22 | 2.24 unread messages | 0.00 | 2.24 | 2.20 | 166,600 | 15.54 | 3.13 | - |
04/02/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 78,100 | 15.54 | 3.13 | - |
03/02/68
|
2.24 | 2.24 unread messages | -0.04 | 2.24 | 2.20 | 407,500 | 15.54 | 3.13 | - |
31/01/68
|
2.24 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 260,300 | 15.81 | 3.07 | - |
30/01/68
|
2.24 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 296,000 | 15.81 | 3.07 | - |
29/01/68
|
2.24 | 2.28 unread messages | 0.00 | 2.28 | 2.24 | 160,300 | 15.81 | 3.07 | - |
28/01/68
|
2.28 | 2.28 unread messages | +0.04 | 2.28 | 2.24 | 205,000 | 15.81 | 3.07 | - |
27/01/68
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.22 | 171,000 | 15.54 | 3.13 | - |
24/01/68
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.18 | 118,200 | 15.54 | 3.13 | - |
23/01/68
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.18 | 32,000 | 15.26 | 3.18 | - |
22/01/68
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.18 | 168,000 | 15.26 | 3.18 | - |
21/01/68
|
2.14 | 2.18 unread messages | +0.02 | 2.18 | 2.14 | 668,100 | 15.12 | 3.21 | - |
20/01/68
|
2.12 | 2.16 unread messages | +0.02 | 2.16 | 2.12 | 654,200 | 14.98 | 3.24 | - |
17/01/68
|
2.10 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 344,100 | 14.84 | 3.27 | - |
16/01/68
|
2.12 | 2.12 unread messages | -0.04 | 2.14 | 2.08 | 955,000 | 14.71 | 3.30 | - |
15/01/68
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.10 | 333,300 | 14.98 | 3.24 | - |
14/01/68
|
2.16 | 2.16 unread messages | -0.02 | 2.18 | 2.14 | 392,700 | 14.98 | 3.24 | - |
13/01/68
|
2.18 | 2.18 unread messages | -0.02 | 2.18 | 2.16 | 225,800 | 15.12 | 3.21 | - |
10/01/68
|
2.16 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 218,000 | 15.26 | 3.18 | - |
09/01/68
|
2.22 | 2.20 unread messages | -0.02 | 2.22 | 2.16 | 256,100 | 15.26 | 3.18 | - |
08/01/68
|
2.24 | 2.22 unread messages | -0.04 | 2.26 | 2.22 | 143,400 | 15.40 | 3.15 | - |
07/01/68
|
2.32 | 2.26 unread messages | -0.02 | 2.32 | 2.22 | 413,300 | 15.68 | 3.10 | - |
06/01/68
|
2.26 | 2.28 unread messages | 0.00 | 2.30 | 2.22 | 292,100 | 15.81 | 3.07 | - |
03/01/68
|
2.18 | 2.28 unread messages | +0.10 | 2.28 | 2.14 | 1,428,500 | 15.81 | 3.07 | - |
02/01/68
|
2.20 | 2.18 unread messages | -0.06 | 2.20 | 2.18 | 185,000 | 15.12 | 3.21 | - |