ราคาหุ้นย้อนหลัง CMC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
0.39 | 0.35 unread messages | -0.04 | 0.39 | 0.35 | 591,200 | 20.90 | 0.00 | - |
18/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.36 | 345,600 | 23.29 | 0.00 | - |
17/03/69
|
0.39 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 107,800 | 23.29 | 0.00 | - |
16/03/69
|
0.42 | 0.39 unread messages | -0.04 | 0.42 | 0.38 | 286,400 | 25.68 | 0.00 | - |
13/03/69
|
0.42 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 18,600 | 25.68 | 0.00 | - |
12/03/69
|
0.42 | 0.43 unread messages | +0.01 | 0.43 | 0.42 | 6,000 | 25.68 | 0.00 | - |
11/03/69
|
0.42 | 0.42 unread messages | +0.01 | 0.42 | 0.41 | 9,400 | 25.08 | 0.00 | - |
10/03/69
|
0.40 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 4,300 | 24.48 | 0.00 | - |
09/03/69
|
0.41 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 34,800 | 24.48 | 0.00 | - |
06/03/69
|
0.42 | 0.41 unread messages | 0.00 | 0.42 | 0.40 | 9,900 | 24.48 | 0.00 | - |
05/03/69
|
0.43 | 0.41 unread messages | -0.02 | 0.45 | 0.39 | 424,000 | 24.48 | 0.00 | - |
04/03/69
|
0.41 | 0.43 unread messages | +0.02 | 0.43 | 0.41 | 13,900 | 25.68 | 0.00 | - |
02/03/69
|
0.45 | 0.41 unread messages | -0.05 | 0.47 | 0.41 | 122,200 | 24.48 | 0.00 | - |
27/02/69
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.46 | 10,500 | 27.47 | 0.00 | - |
26/02/69
|
0.45 | 0.46 unread messages | 0.00 | 0.46 | 0.45 | 18,300 | 27.47 | 0.00 | - |
25/02/69
|
0.46 | 0.46 unread messages | 0.00 | 0.46 | 0.42 | 22,300 | 27.47 | 0.00 | - |
24/02/69
|
0.47 | 0.46 unread messages | 0.00 | 0.47 | 0.41 | 134,500 | -100.00 | 0.00 | - |
23/02/69
|
0.47 | 0.46 unread messages | +0.01 | 0.47 | 0.45 | 1,200 | -100.00 | 0.00 | - |
20/02/69
|
0.47 | 0.45 unread messages | -0.03 | 0.47 | 0.45 | 57,400 | -100.00 | 0.00 | - |
19/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 21,600 | -100.00 | 0.00 | - |
18/02/69
|
0.46 | 0.47 unread messages | 0.00 | 0.48 | 0.45 | 223,600 | -100.00 | 0.00 | - |
17/02/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 4,900 | -100.00 | 0.00 | - |
16/02/69
|
0.47 | 0.47 unread messages | -0.01 | 0.49 | 0.46 | 34,000 | -100.00 | 0.00 | - |
13/02/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 16,400 | -100.00 | 0.00 | - |
12/02/69
|
0.45 | 0.48 unread messages | +0.02 | 0.48 | 0.44 | 54,300 | -100.00 | 0.00 | - |
11/02/69
|
0.44 | 0.46 unread messages | +0.02 | 0.48 | 0.44 | 58,200 | -100.00 | 0.00 | - |
10/02/69
|
0.44 | 0.44 unread messages | 0.00 | 0.45 | 0.44 | 37,700 | -100.00 | 0.00 | - |
09/02/69
|
0.43 | 0.44 unread messages | +0.01 | 0.44 | 0.43 | 48,300 | -100.00 | 0.00 | - |
06/02/69
|
0.43 | 0.43 unread messages | -0.01 | 0.44 | 0.43 | 55,900 | -100.00 | 0.00 | - |
05/02/69
|
0.46 | 0.44 unread messages | -0.02 | 0.47 | 0.41 | 156,000 | -100.00 | 0.00 | - |
04/02/69
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.44 | 37,300 | -100.00 | 0.00 | - |
03/02/69
|
0.47 | 0.45 unread messages | -0.03 | 0.47 | 0.45 | 46,600 | -100.00 | 0.00 | - |
02/02/69
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 3,300 | -100.00 | 0.00 | - |
30/01/69
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 1,200 | -100.00 | 0.00 | - |
29/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.46 | 2,100 | -100.00 | 0.00 | - |
28/01/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.45 | 61,400 | -100.00 | 0.00 | - |
27/01/69
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 4,700 | -100.00 | 0.00 | - |
26/01/69
|
0.46 | 0.48 unread messages | +0.02 | 0.48 | 0.46 | 9,500 | -100.00 | 0.00 | - |
23/01/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 46,700 | -100.00 | 0.00 | - |
22/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.48 | 12,200 | -100.00 | 0.00 | - |
21/01/69
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 15,300 | -100.00 | 0.00 | - |
20/01/69
|
0.46 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 6,500 | -100.00 | 0.00 | - |
19/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.48 | 0.46 | 26,700 | -100.00 | 0.00 | - |
16/01/69
|
0.45 | 0.46 unread messages | -0.01 | 0.46 | 0.44 | 25,700 | -100.00 | 0.00 | - |
15/01/69
|
0.44 | 0.47 unread messages | +0.01 | 0.47 | 0.44 | 49,300 | -100.00 | 0.00 | - |
14/01/69
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.45 | 58,200 | -100.00 | 0.00 | - |
13/01/69
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.48 | 4,300 | -100.00 | 0.00 | - |
12/01/69
|
0.47 | 0.48 unread messages | 0.00 | 0.50 | 0.46 | 45,600 | -100.00 | 0.00 | - |
09/01/69
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 9,200 | -100.00 | 0.00 | - |
08/01/69
|
0.49 | 0.49 unread messages | -0.01 | 0.49 | 0.48 | 14,400 | -100.00 | 0.00 | - |
07/01/69
|
0.48 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 45,000 | -100.00 | 0.00 | - |
06/01/69
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 1,200 | -100.00 | 0.00 | - |
05/01/69
|
0.49 | 0.49 unread messages | 0.00 | 0.49 | 0.47 | 20,900 | -100.00 | 0.00 | - |