ราคาหุ้นย้อนหลัง CMR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.20 | 1.21 unread messages | 0.00 | 1.22 | 1.19 | 59,800 | 37.75 | 4.13 | - |
28/04/68
|
1.23 | 1.21 unread messages | -0.01 | 1.25 | 1.20 | 75,100 | 37.75 | 4.13 | - |
25/04/68
|
1.23 | 1.22 unread messages | -0.01 | 1.25 | 1.21 | 24,400 | 38.06 | 4.10 | - |
24/04/68
|
1.25 | 1.23 unread messages | -0.01 | 1.25 | 1.20 | 80,600 | 38.37 | 4.07 | - |
23/04/68
|
1.22 | 1.24 unread messages | +0.03 | 1.24 | 1.21 | 49,700 | 38.68 | 4.03 | - |
22/04/68
|
1.20 | 1.21 unread messages | +0.01 | 1.24 | 1.20 | 50,800 | 37.75 | 4.13 | - |
21/04/68
|
1.21 | 1.20 unread messages | -0.01 | 1.24 | 1.20 | 246,000 | 37.43 | 4.17 | - |
18/04/68
|
1.23 | 1.21 unread messages | 0.00 | 1.32 | 1.21 | 167,400 | 37.75 | 4.13 | - |
17/04/68
|
1.22 | 1.21 unread messages | 0.00 | 1.22 | 1.20 | 139,300 | 37.75 | 4.13 | - |
16/04/68
|
1.21 | 1.21 unread messages | +0.01 | 1.21 | 1.19 | 166,400 | 37.75 | 4.13 | - |
11/04/68
|
1.23 | 1.20 unread messages | -0.03 | 1.23 | 1.19 | 157,900 | 37.43 | 4.17 | - |
10/04/68
|
1.21 | 1.23 unread messages | +0.03 | 1.25 | 1.20 | 438,100 | 38.37 | 4.07 | - |
09/04/68
|
1.28 | 1.20 unread messages | -0.06 | 1.28 | 1.18 | 500,900 | 37.43 | 4.17 | - |
08/04/68
|
1.31 | 1.26 unread messages | -0.07 | 1.32 | 1.24 | 175,000 | 39.31 | 3.97 | - |
04/04/68
|
1.34 | 1.33 unread messages | -0.01 | 1.34 | 1.28 | 127,800 | 41.49 | 3.76 | - |
03/04/68
|
1.35 | 1.34 unread messages | 0.00 | 1.35 | 1.34 | 19,100 | 41.80 | 3.73 | - |
02/04/68
|
1.35 | 1.34 unread messages | -0.01 | 1.35 | 1.30 | 237,500 | 41.80 | 3.73 | - |
01/04/68
|
1.35 | 1.35 unread messages | 0.00 | 1.36 | 1.34 | 10,500 | 42.11 | 3.70 | - |
31/03/68
|
1.35 | 1.35 unread messages | +0.01 | 1.36 | 1.32 | 50,600 | 42.11 | 3.70 | - |
28/03/68
|
1.34 | 1.34 unread messages | 0.00 | 1.35 | 1.33 | 58,000 | 41.80 | 3.73 | - |
27/03/68
|
1.37 | 1.34 unread messages | 0.00 | 1.37 | 1.33 | 51,400 | 41.80 | 3.73 | - |
26/03/68
|
1.35 | 1.34 unread messages | 0.00 | 1.35 | 1.32 | 141,000 | 41.80 | 3.73 | - |
25/03/68
|
1.36 | 1.34 unread messages | -0.01 | 1.36 | 1.32 | 109,200 | 41.80 | 3.73 | - |
24/03/68
|
1.36 | 1.35 unread messages | +0.01 | 1.38 | 1.35 | 92,200 | 42.11 | 3.70 | - |
21/03/68
|
1.37 | 1.34 unread messages | -0.01 | 1.37 | 1.33 | 99,200 | 41.80 | 3.73 | - |
20/03/68
|
1.37 | 1.35 unread messages | -0.01 | 1.37 | 1.35 | 31,600 | 42.11 | 3.70 | - |
19/03/68
|
1.35 | 1.36 unread messages | +0.01 | 1.37 | 1.34 | 80,900 | 42.42 | 3.68 | - |
18/03/68
|
1.31 | 1.35 unread messages | -0.01 | 1.39 | 1.31 | 189,300 | 42.11 | 3.70 | - |
17/03/68
|
1.36 | 1.36 unread messages | -0.01 | 1.36 | 1.34 | 382,400 | 42.42 | 3.68 | - |
14/03/68
|
1.35 | 1.37 unread messages | -0.02 | 1.39 | 1.35 | 322,000 | 42.74 | 3.65 | - |
13/03/68
|
1.42 | 1.39 unread messages | +0.01 | 1.42 | 1.39 | 37,500 | 43.36 | 3.60 | - |
12/03/68
|
1.39 | 1.38 unread messages | -0.01 | 1.44 | 1.38 | 151,900 | 43.05 | 3.62 | - |
11/03/68
|
1.38 | 1.39 unread messages | +0.01 | 1.41 | 1.36 | 157,400 | 43.36 | 3.60 | - |
10/03/68
|
1.50 | 1.38 unread messages | -0.11 | 1.50 | 1.34 | 1,405,000 | 43.05 | 3.62 | - |
07/03/68
|
1.46 | 1.49 unread messages | +0.03 | 1.50 | 1.46 | 154,000 | 46.48 | 3.36 | - |
06/03/68
|
1.55 | 1.46 unread messages | -0.08 | 1.55 | 1.43 | 582,700 | 45.54 | 3.42 | - |
05/03/68
|
1.56 | 1.54 unread messages | -0.02 | 1.56 | 1.53 | 133,200 | 48.04 | 3.25 | - |
04/03/68
|
1.56 | 1.56 unread messages | 0.00 | 1.57 | 1.56 | 51,900 | 48.66 | 3.21 | - |
03/03/68
|
1.58 | 1.56 unread messages | -0.02 | 1.59 | 1.52 | 116,500 | 48.66 | 3.21 | - |
28/02/68
|
1.58 | 1.58 unread messages | 0.00 | 1.60 | 1.55 | 116,000 | 49.29 | 3.16 | - |
27/02/68
|
1.59 | 1.58 unread messages | -0.01 | 1.65 | 1.56 | 152,500 | 23.53 | 3.48 | - |
26/02/68
|
1.60 | 1.59 unread messages | -0.03 | 1.60 | 1.57 | 103,400 | 23.68 | 3.46 | - |
25/02/68
|
1.64 | 1.62 unread messages | -0.01 | 1.64 | 1.57 | 136,600 | 24.13 | 3.40 | - |
24/02/68
|
1.60 | 1.63 unread messages | +0.02 | 1.64 | 1.60 | 20,400 | 24.28 | 3.37 | - |
21/02/68
|
1.60 | 1.61 unread messages | -0.01 | 1.62 | 1.59 | 72,900 | 23.98 | 3.42 | - |
20/02/68
|
1.64 | 1.62 unread messages | -0.02 | 1.64 | 1.62 | 5,400 | 24.13 | 3.40 | - |
19/02/68
|
1.63 | 1.64 unread messages | 0.00 | 1.66 | 1.63 | 20,300 | 24.43 | 3.35 | - |
18/02/68
|
1.63 | 1.64 unread messages | +0.01 | 1.65 | 1.62 | 46,600 | 24.43 | 3.35 | - |
17/02/68
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.60 | 185,400 | 24.28 | 3.37 | - |
14/02/68
|
1.60 | 1.63 unread messages | +0.03 | 1.65 | 1.60 | 31,800 | 24.28 | 3.37 | - |
13/02/68
|
1.60 | 1.60 unread messages | +0.01 | 1.61 | 1.57 | 6,900 | 23.83 | 3.44 | - |
11/02/68
|
1.57 | 1.59 unread messages | -0.01 | 1.60 | 1.57 | 77,300 | 23.68 | 3.46 | - |
10/02/68
|
1.59 | 1.60 unread messages | +0.01 | 1.62 | 1.59 | 134,400 | 23.83 | 3.44 | - |
07/02/68
|
1.60 | 1.59 unread messages | +0.01 | 1.60 | 1.56 | 145,400 | 23.68 | 3.46 | - |
06/02/68
|
1.61 | 1.58 unread messages | -0.02 | 1.61 | 1.58 | 57,700 | 23.53 | 3.48 | - |
05/02/68
|
1.65 | 1.60 unread messages | -0.04 | 1.65 | 1.58 | 147,100 | 23.83 | 3.44 | - |
04/02/68
|
1.61 | 1.64 unread messages | -0.01 | 1.66 | 1.61 | 77,900 | 24.43 | 3.35 | - |
03/02/68
|
1.67 | 1.65 unread messages | 0.00 | 1.67 | 1.60 | 196,300 | 24.58 | 3.33 | - |
31/01/68
|
1.66 | 1.65 unread messages | -0.01 | 1.67 | 1.65 | 1,884,800 | 24.58 | 3.33 | - |
30/01/68
|
1.66 | 1.66 unread messages | 0.00 | 1.66 | 1.65 | 84,300 | 24.73 | 3.31 | - |
29/01/68
|
1.66 | 1.66 unread messages | +0.01 | 1.67 | 1.65 | 26,700 | 24.73 | 3.31 | - |
28/01/68
|
1.65 | 1.65 unread messages | 0.00 | 1.68 | 1.65 | 51,900 | 24.58 | 3.33 | - |
27/01/68
|
1.66 | 1.65 unread messages | -0.01 | 1.69 | 1.65 | 122,200 | 24.58 | 3.33 | - |
24/01/68
|
1.66 | 1.66 unread messages | 0.00 | 1.67 | 1.65 | 95,000 | 24.73 | 3.31 | - |
23/01/68
|
1.66 | 1.66 unread messages | +0.01 | 1.71 | 1.66 | 135,200 | 24.73 | 3.31 | - |
22/01/68
|
1.66 | 1.65 unread messages | -0.01 | 1.66 | 1.65 | 117,700 | 24.58 | 3.33 | - |
21/01/68
|
1.66 | 1.66 unread messages | +0.02 | 1.67 | 1.66 | 22,100 | 24.73 | 3.31 | - |
20/01/68
|
1.66 | 1.64 unread messages | 0.00 | 1.66 | 1.64 | 47,700 | 24.43 | 3.35 | - |
17/01/68
|
1.67 | 1.64 unread messages | -0.03 | 1.69 | 1.64 | 158,400 | 24.43 | 3.35 | - |
16/01/68
|
1.68 | 1.67 unread messages | -0.01 | 1.70 | 1.67 | 60,400 | 24.88 | 3.29 | - |
15/01/68
|
1.73 | 1.68 unread messages | +0.02 | 1.73 | 1.68 | 45,000 | 25.02 | 3.27 | - |
14/01/68
|
1.65 | 1.66 unread messages | +0.01 | 1.73 | 1.65 | 65,200 | 24.73 | 3.31 | - |
13/01/68
|
1.66 | 1.65 unread messages | -0.04 | 1.76 | 1.65 | 59,100 | 24.58 | 3.33 | - |
10/01/68
|
1.70 | 1.69 unread messages | +0.01 | 1.70 | 1.67 | 116,900 | 25.17 | 3.25 | - |
09/01/68
|
1.75 | 1.68 unread messages | -0.03 | 1.75 | 1.62 | 125,900 | 25.02 | 3.27 | - |
08/01/68
|
1.71 | 1.71 unread messages | 0.00 | 1.74 | 1.71 | 94,400 | 25.47 | 3.22 | - |
07/01/68
|
1.73 | 1.71 unread messages | -0.04 | 1.75 | 1.67 | 427,600 | 25.47 | 3.22 | - |
06/01/68
|
1.75 | 1.75 unread messages | 0.00 | 1.76 | 1.72 | 58,700 | 26.07 | 3.14 | - |
03/01/68
|
1.73 | 1.75 unread messages | 0.00 | 1.76 | 1.71 | 58,200 | 26.07 | 3.14 | - |
02/01/68
|
1.76 | 1.75 unread messages | -0.01 | 1.77 | 1.70 | 90,000 | 26.07 | 3.14 | - |