ราคาหุ้นย้อนหลัง CMR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.29 | 1.29 unread messages | -0.01 | 1.31 | 1.29 | 151,800 | 2.15 | 16.92 | - |
29/04/69
|
1.29 | 1.30 unread messages | +0.01 | 1.31 | 1.29 | 253,000 | 2.16 | 16.79 | - |
28/04/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.27 | 260,500 | 2.15 | 16.92 | - |
27/04/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 46,700 | 2.15 | 16.92 | - |
24/04/69
|
1.30 | 1.29 unread messages | -0.01 | 1.30 | 1.28 | 95,500 | 2.15 | 16.92 | - |
23/04/69
|
1.31 | 1.30 unread messages | +0.01 | 1.31 | 1.29 | 34,200 | 2.16 | 16.79 | - |
22/04/69
|
1.30 | 1.29 unread messages | -0.01 | 1.32 | 1.29 | 129,100 | 2.15 | 16.92 | - |
21/04/69
|
1.30 | 1.30 unread messages | 0.00 | 1.30 | 1.27 | 208,300 | 2.16 | 16.79 | - |
20/04/69
|
1.30 | 1.30 unread messages | -0.01 | 1.31 | 1.29 | 348,300 | 2.16 | 16.79 | - |
17/04/69
|
1.30 | 1.31 unread messages | +0.01 | 1.31 | 1.29 | 40,500 | 2.18 | 16.66 | - |
10/04/69
|
1.30 | 1.31 unread messages | +0.01 | 1.31 | 1.29 | 88,000 | 2.18 | 16.66 | - |
09/04/69
|
1.31 | 1.30 unread messages | -0.01 | 1.31 | 1.29 | 62,000 | 2.16 | 16.79 | - |
08/04/69
|
1.31 | 1.31 unread messages | +0.01 | 1.31 | 1.30 | 174,000 | 2.18 | 16.66 | - |
07/04/69
|
1.32 | 1.30 unread messages | -0.01 | 1.32 | 1.30 | 38,900 | 2.16 | 16.79 | - |
03/04/69
|
1.32 | 1.31 unread messages | -0.01 | 1.32 | 1.31 | 36,400 | 2.18 | 16.66 | - |
02/04/69
|
1.31 | 1.32 unread messages | 0.00 | 1.32 | 1.31 | 69,400 | 2.20 | 16.54 | - |
01/04/69
|
1.31 | 1.32 unread messages | +0.01 | 1.33 | 1.29 | 905,800 | 2.20 | 16.54 | - |
31/03/69
|
1.32 | 1.31 unread messages | -0.02 | 1.33 | 1.29 | 628,400 | 2.18 | 16.66 | - |
30/03/69
|
1.34 | 1.33 unread messages | -0.02 | 1.38 | 1.28 | 742,400 | 2.21 | 16.41 | - |
27/03/69
|
1.34 | 1.35 unread messages | +0.01 | 1.36 | 1.33 | 180,600 | 2.25 | 16.17 | - |
26/03/69
|
1.35 | 1.34 unread messages | -0.02 | 1.36 | 1.33 | 145,000 | 2.23 | 16.29 | - |
25/03/69
|
1.36 | 1.36 unread messages | 0.00 | 1.37 | 1.34 | 143,800 | 2.26 | 16.05 | - |
24/03/69
|
1.35 | 1.36 unread messages | 0.00 | 1.36 | 1.33 | 206,000 | 2.26 | 16.05 | - |
23/03/69
|
1.37 | 1.36 unread messages | -0.01 | 1.38 | 1.35 | 136,800 | 2.26 | 16.05 | - |
20/03/69
|
1.34 | 1.37 unread messages | +0.02 | 1.38 | 1.33 | 102,200 | 2.28 | 15.93 | - |
19/03/69
|
1.37 | 1.35 unread messages | -0.02 | 1.38 | 1.33 | 384,500 | 2.25 | 16.17 | - |
18/03/69
|
1.38 | 1.37 unread messages | +0.01 | 1.39 | 1.35 | 79,500 | 2.28 | 15.93 | - |
17/03/69
|
1.39 | 1.36 unread messages | -0.01 | 1.39 | 1.36 | 114,500 | 2.26 | 16.05 | - |
16/03/69
|
1.35 | 1.37 unread messages | +0.01 | 1.37 | 1.35 | 140,400 | 2.26 | 16.05 | - |
13/03/69
|
1.36 | 1.36 unread messages | -0.02 | 1.36 | 1.33 | 303,700 | 2.26 | 16.05 | - |
12/03/69
|
1.37 | 1.38 unread messages | 0.00 | 1.38 | 1.35 | 157,100 | 2.30 | 15.82 | - |
11/03/69
|
1.38 | 1.38 unread messages | 0.00 | 1.38 | 1.37 | 54,600 | 2.30 | 15.82 | - |
10/03/69
|
1.37 | 1.38 unread messages | +0.05 | 1.38 | 1.33 | 95,100 | 2.30 | 15.82 | - |
09/03/69
|
1.35 | 1.33 unread messages | -0.03 | 1.35 | 1.28 | 146,400 | 2.21 | 16.41 | - |
06/03/69
|
1.35 | 1.36 unread messages | +0.01 | 1.38 | 1.35 | 148,100 | 2.26 | 16.05 | - |
05/03/69
|
1.31 | 1.35 unread messages | +0.05 | 1.37 | 1.30 | 247,100 | 2.25 | 16.17 | - |
04/03/69
|
1.39 | 1.30 unread messages | -0.11 | 1.41 | 1.20 | 1,082,600 | 2.16 | 16.79 | - |
02/03/69
|
1.49 | 1.41 unread messages | +0.01 | 1.58 | 1.40 | 933,000 | 2.35 | 15.48 | - |
27/02/69
|
1.39 | 1.40 unread messages | 0.00 | 1.42 | 1.39 | 25,000 | -100.00 | 3.57 | - |
26/02/69
|
1.40 | 1.40 unread messages | -0.01 | 1.42 | 1.40 | 95,100 | -100.00 | 3.57 | - |
25/02/69
|
1.42 | 1.41 unread messages | -0.01 | 1.44 | 1.39 | 95,800 | -100.00 | 3.55 | - |
24/02/69
|
1.41 | 1.42 unread messages | -0.01 | 1.42 | 1.38 | 183,900 | -100.00 | 3.52 | - |
23/02/69
|
1.41 | 1.43 unread messages | +0.01 | 1.43 | 1.39 | 206,300 | -100.00 | 3.50 | - |
20/02/69
|
1.42 | 1.42 unread messages | +0.01 | 1.43 | 1.41 | 37,400 | -100.00 | 3.52 | - |
19/02/69
|
1.43 | 1.41 unread messages | -0.02 | 1.43 | 1.41 | 313,800 | -100.00 | 3.55 | - |
18/02/69
|
1.42 | 1.43 unread messages | +0.01 | 1.43 | 1.40 | 266,000 | -100.00 | 3.50 | - |
17/02/69
|
1.41 | 1.42 unread messages | +0.01 | 1.42 | 1.39 | 232,200 | -100.00 | 3.52 | - |
16/02/69
|
1.42 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 67,500 | -100.00 | 3.55 | - |
13/02/69
|
1.40 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 104,800 | -100.00 | 3.55 | - |
12/02/69
|
1.41 | 1.41 unread messages | 0.00 | 1.43 | 1.40 | 55,700 | -100.00 | 3.55 | - |
11/02/69
|
1.41 | 1.41 unread messages | 0.00 | 1.41 | 1.40 | 84,400 | -100.00 | 3.55 | - |
10/02/69
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.39 | 198,200 | -100.00 | 3.55 | - |
09/02/69
|
1.39 | 1.40 unread messages | +0.01 | 1.40 | 1.38 | 215,300 | -100.00 | 3.57 | - |
06/02/69
|
1.39 | 1.39 unread messages | +0.01 | 1.39 | 1.38 | 83,100 | -100.00 | 3.60 | - |
05/02/69
|
1.39 | 1.38 unread messages | -0.01 | 1.39 | 1.38 | 35,300 | -100.00 | 3.62 | - |
04/02/69
|
1.39 | 1.39 unread messages | 0.00 | 1.39 | 1.37 | 17,800 | -100.00 | 3.60 | - |
03/02/69
|
1.38 | 1.39 unread messages | +0.01 | 1.39 | 1.37 | 67,500 | -100.00 | 3.60 | - |
02/02/69
|
1.39 | 1.38 unread messages | -0.01 | 1.39 | 1.37 | 109,800 | -100.00 | 3.62 | - |
30/01/69
|
1.39 | 1.39 unread messages | +0.01 | 1.39 | 1.37 | 49,500 | -100.00 | 3.60 | - |
29/01/69
|
1.37 | 1.38 unread messages | +0.01 | 1.40 | 1.37 | 31,800 | -100.00 | 3.62 | - |
28/01/69
|
1.36 | 1.37 unread messages | 0.00 | 1.42 | 1.36 | 130,800 | -100.00 | 3.65 | - |
27/01/69
|
1.38 | 1.37 unread messages | -0.01 | 1.38 | 1.37 | 90,500 | -100.00 | 3.65 | - |
26/01/69
|
1.40 | 1.38 unread messages | -0.03 | 1.40 | 1.37 | 86,200 | -100.00 | 3.62 | - |
23/01/69
|
1.41 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 26,500 | -100.00 | 3.55 | - |
22/01/69
|
1.40 | 1.41 unread messages | +0.01 | 1.41 | 1.40 | 31,200 | -100.00 | 3.55 | - |
21/01/69
|
1.42 | 1.40 unread messages | -0.02 | 1.43 | 1.39 | 168,200 | -100.00 | 3.57 | - |
20/01/69
|
1.43 | 1.42 unread messages | 0.00 | 1.43 | 1.40 | 89,000 | -100.00 | 3.52 | - |
19/01/69
|
1.42 | 1.42 unread messages | +0.02 | 1.43 | 1.41 | 47,500 | -100.00 | 3.52 | - |
16/01/69
|
1.36 | 1.40 unread messages | +0.02 | 1.41 | 1.36 | 34,500 | -100.00 | 3.57 | - |
15/01/69
|
1.36 | 1.38 unread messages | 0.00 | 1.38 | 1.36 | 119,500 | -100.00 | 3.62 | - |
14/01/69
|
1.38 | 1.38 unread messages | 0.00 | 1.38 | 1.36 | 120,800 | -100.00 | 3.62 | - |
13/01/69
|
1.36 | 1.38 unread messages | -0.01 | 1.38 | 1.35 | 175,100 | -100.00 | 3.62 | - |
12/01/69
|
1.35 | 1.39 unread messages | 0.00 | 1.39 | 1.35 | 253,600 | -100.00 | 3.60 | - |
09/01/69
|
1.40 | 1.39 unread messages | -0.01 | 1.40 | 1.38 | 141,100 | -100.00 | 3.60 | - |
08/01/69
|
1.40 | 1.40 unread messages | 0.00 | 1.40 | 1.39 | 220,600 | -100.00 | 3.57 | - |
07/01/69
|
1.40 | 1.40 unread messages | -0.02 | 1.42 | 1.38 | 186,400 | -100.00 | 3.57 | - |
06/01/69
|
1.41 | 1.42 unread messages | 0.00 | 1.42 | 1.37 | 647,600 | -100.00 | 3.52 | - |
05/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.39 | 685,100 | -100.00 | 3.52 | - |