ราคาหุ้นย้อนหลัง CMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.81 | 600 | -100.00 | 0.00 | - |
10/04/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.81 | 16,900 | -100.00 | 0.00 | - |
09/04/68
|
0.81 | 0.82 unread messages | +0.06 | 0.82 | 0.81 | 7,500 | -100.00 | 0.00 | - |
08/04/68
|
0.77 | 0.76 unread messages | -0.07 | 0.79 | 0.75 | 206,600 | -100.00 | 0.00 | - |
04/04/68
|
0.83 | 0.83 unread messages | -0.03 | 0.85 | 0.75 | 566,300 | -100.00 | 0.00 | - |
03/04/68
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.86 | 300 | -100.00 | 0.00 | - |
02/04/68
|
0.83 | 0.86 unread messages | 0.00 | 0.87 | 0.80 | 16,700 | -100.00 | 0.00 | - |
01/04/68
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.84 | 25,000 | -100.00 | 0.00 | - |
31/03/68
|
0.82 | 0.86 unread messages | +0.03 | 0.86 | 0.81 | 119,100 | -100.00 | 0.00 | - |
28/03/68
|
0.83 | 0.83 unread messages | -0.02 | 0.83 | 0.83 | 8,800 | -100.00 | 0.00 | - |
27/03/68
|
0.84 | 0.85 unread messages | -0.01 | 0.85 | 0.82 | 28,100 | -100.00 | 0.00 | - |
26/03/68
|
0.83 | 0.86 unread messages | 0.00 | 0.86 | 0.83 | 2,400 | -100.00 | 0.00 | - |
25/03/68
|
0.84 | 0.86 unread messages | 0.00 | 0.86 | 0.83 | 1,900 | -100.00 | 0.00 | - |
24/03/68
|
0.84 | 0.86 unread messages | +0.01 | 0.86 | 0.82 | 10,100 | -100.00 | 0.00 | - |
21/03/68
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.82 | 39,400 | -100.00 | 0.00 | - |
20/03/68
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.84 | 203,400 | -100.00 | 0.00 | - |
19/03/68
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.86 | 7,300 | -100.00 | 0.00 | - |
18/03/68
|
0.86 | 0.86 unread messages | -0.02 | 0.88 | 0.85 | 8,100 | -100.00 | 0.00 | - |
17/03/68
|
0.86 | 0.88 unread messages | +0.02 | 0.88 | 0.85 | 40,500 | -100.00 | 0.00 | - |
14/03/68
|
0.88 | 0.86 unread messages | -0.02 | 0.89 | 0.86 | 26,100 | -100.00 | 0.00 | - |
13/03/68
|
0.88 | 0.88 unread messages | -0.02 | 0.88 | 0.88 | 12,900 | -100.00 | 0.00 | - |
12/03/68
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.90 | 2,500 | -100.00 | 0.00 | - |
11/03/68
|
0.85 | 0.90 unread messages | +0.05 | 0.90 | 0.84 | 35,800 | -100.00 | 0.00 | - |
10/03/68
|
0.85 | 0.85 unread messages | -0.04 | 0.87 | 0.84 | 150,700 | -100.00 | 0.00 | - |
07/03/68
|
0.89 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 6,200 | -100.00 | 0.00 | - |
06/03/68
|
0.91 | 0.90 unread messages | -0.02 | 0.91 | 0.85 | 518,500 | -100.00 | 0.00 | - |
05/03/68
|
0.92 | 0.92 unread messages | -0.01 | 0.92 | 0.90 | 93,100 | -100.00 | 0.00 | - |
04/03/68
|
0.93 | 0.93 unread messages | 0.00 | 0.93 | 0.91 | 9,100 | -100.00 | 0.00 | - |
03/03/68
|
0.96 | 0.93 unread messages | 0.00 | 0.98 | 0.92 | 38,000 | -100.00 | 0.00 | - |
28/02/68
|
0.95 | 0.93 unread messages | -0.02 | 0.96 | 0.91 | 322,200 | -100.00 | 0.00 | - |
27/02/68
|
0.98 | 0.95 unread messages | -0.06 | 0.99 | 0.94 | 179,800 | -100.00 | 0.00 | - |
26/02/68
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 0.95 | 121,600 | -100.00 | 0.00 | - |
25/02/68
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 22,000 | -100.00 | 0.36 | - |
24/02/68
|
0.98 | 1.01 unread messages | 0.00 | 1.01 | 0.96 | 14,700 | -100.00 | 0.36 | - |
21/02/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 1.00 | 2,100 | -100.00 | 0.36 | - |
20/02/68
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 12,200 | -100.00 | 0.36 | - |
19/02/68
|
0.99 | 0.99 unread messages | +0.01 | 1.00 | 0.97 | 23,800 | -100.00 | 0.36 | - |
18/02/68
|
0.97 | 0.98 unread messages | -0.03 | 0.98 | 0.97 | 16,800 | -100.00 | 0.37 | - |
17/02/68
|
1.00 | 1.01 unread messages | +0.01 | 1.01 | 0.97 | 11,500 | -100.00 | 0.36 | - |
14/02/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 300 | -100.00 | 0.36 | - |
13/02/68
|
0.99 | 0.99 unread messages | -0.03 | 0.99 | 0.94 | 198,800 | -100.00 | 0.36 | - |
11/02/68
|
0.99 | 1.02 unread messages | 0.00 | 1.02 | 0.97 | 27,400 | -100.00 | 0.35 | - |
10/02/68
|
1.02 | 1.02 unread messages | +0.02 | 1.02 | 1.02 | 3,300 | -100.00 | 0.35 | - |
07/02/68
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 600 | -100.00 | 0.36 | - |
06/02/68
|
1.01 | 1.00 unread messages | 0.00 | 1.02 | 0.97 | 45,900 | -100.00 | 0.36 | - |
05/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 102,700 | -100.00 | 0.36 | - |
04/02/68
|
1.00 | 1.00 unread messages | -0.01 | 1.01 | 0.98 | 14,600 | -100.00 | 0.36 | - |
03/02/68
|
1.00 | 1.01 unread messages | -0.01 | 1.01 | 0.97 | 14,000 | -100.00 | 0.36 | - |
31/01/68
|
1.02 | 1.02 unread messages | 0.00 | 1.02 | 1.01 | 1,500 | -100.00 | 0.35 | - |
30/01/68
|
1.01 | 1.02 unread messages | -0.01 | 1.03 | 1.00 | 55,300 | -100.00 | 0.35 | - |
29/01/68
|
1.03 | 1.03 unread messages | 0.00 | 1.04 | 1.02 | 15,300 | -100.00 | 0.35 | - |
28/01/68
|
1.05 | 1.03 unread messages | 0.00 | 1.06 | 1.02 | 7,400 | -100.00 | 0.35 | - |
27/01/68
|
1.00 | 1.03 unread messages | +0.02 | 1.05 | 1.00 | 76,200 | -100.00 | 0.35 | - |
24/01/68
|
1.01 | 1.01 unread messages | +0.01 | 1.01 | 0.99 | 11,400 | -100.00 | 0.36 | - |
23/01/68
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.97 | 22,000 | -100.00 | 0.36 | - |
22/01/68
|
1.01 | 0.99 unread messages | -0.02 | 1.02 | 0.98 | 46,600 | -100.00 | 0.36 | - |
21/01/68
|
1.04 | 1.01 unread messages | -0.02 | 1.05 | 1.01 | 4,300 | -100.00 | 0.36 | - |
20/01/68
|
1.03 | 1.03 unread messages | +0.03 | 1.05 | 1.01 | 3,500 | -100.00 | 0.35 | - |
17/01/68
|
1.02 | 1.00 unread messages | 0.00 | 1.03 | 0.99 | 23,500 | -100.00 | 0.36 | - |
16/01/68
|
1.02 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 17,600 | -100.00 | 0.36 | - |
15/01/68
|
1.02 | 1.00 unread messages | -0.02 | 1.02 | 1.00 | 69,100 | -100.00 | 0.36 | - |
14/01/68
|
1.02 | 1.02 unread messages | +0.01 | 1.02 | 1.02 | 600 | -100.00 | 0.35 | - |
13/01/68
|
1.01 | 1.01 unread messages | -0.01 | 1.01 | 1.00 | 30,900 | -100.00 | 0.36 | - |
10/01/68
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 19,000 | -100.00 | 0.35 | - |
09/01/68
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 1.00 | 1,018,300 | -100.00 | 0.35 | - |
08/01/68
|
1.04 | 1.04 unread messages | 0.00 | 1.04 | 1.00 | 23,800 | -100.00 | 0.35 | - |
07/01/68
|
1.04 | 1.04 unread messages | +0.01 | 1.06 | 1.00 | 213,700 | -100.00 | 0.35 | - |
06/01/68
|
1.03 | 1.03 unread messages | -0.03 | 1.04 | 1.01 | 24,600 | -100.00 | 0.35 | - |
03/01/68
|
1.01 | 1.06 unread messages | +0.02 | 1.08 | 1.01 | 43,000 | -100.00 | 0.34 | - |
02/01/68
|
1.02 | 1.04 unread messages | 0.00 | 1.04 | 1.02 | 3,200 | -100.00 | 0.35 | - |