ราคาหุ้นย้อนหลัง CN01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
23.80 | 23.80 unread messages | +0.10 | 23.90 | 23.70 | 39,992 | 0.00 | 0.99 | - |
29/04/69
|
23.60 | 23.70 unread messages | +0.40 | 23.80 | 23.50 | 75,843 | 0.00 | 1.00 | - |
28/04/69
|
23.30 | 23.30 unread messages | -0.10 | 23.50 | 23.20 | 17,607 | 0.00 | 1.01 | - |
27/04/69
|
23.30 | 23.40 unread messages | +0.10 | 23.50 | 23.30 | 627,020 | 0.00 | 1.01 | - |
24/04/69
|
23.30 | 23.30 unread messages | 0.00 | 23.50 | 23.30 | 12,359 | 0.00 | 1.01 | - |
23/04/69
|
23.40 | 23.30 unread messages | 0.00 | 23.50 | 23.20 | 132,173 | 0.00 | 1.01 | - |
22/04/69
|
23.30 | 23.30 unread messages | 0.00 | 23.40 | 23.20 | 36,917 | 0.00 | 1.01 | - |
21/04/69
|
23.20 | 23.30 unread messages | +0.20 | 23.30 | 23.00 | 69,217 | 0.00 | 1.01 | - |
20/04/69
|
23.10 | 23.10 unread messages | +0.20 | 23.20 | 23.00 | 50,422 | 0.00 | 1.02 | - |
17/04/69
|
23.00 | 22.90 unread messages | 0.00 | 23.00 | 22.80 | 15,872 | 0.00 | 1.03 | - |
10/04/69
|
22.50 | 22.50 unread messages | +0.70 | 22.70 | 22.40 | 437,388 | 0.00 | 1.05 | - |
09/04/69
|
22.40 | 21.80 unread messages | -0.60 | 22.40 | 21.80 | 236,179 | 0.00 | 1.08 | - |
08/04/69
|
22.10 | 22.40 unread messages | +0.50 | 22.40 | 22.10 | 9,908 | 0.00 | 1.06 | - |
07/04/69
|
21.90 | 21.90 unread messages | -0.40 | 22.10 | 21.90 | 16,698 | 0.00 | 1.08 | - |
03/04/69
|
22.40 | 22.30 unread messages | +0.20 | 22.40 | 22.30 | 1,085 | 0.00 | 1.06 | - |
02/04/69
|
22.30 | 22.10 unread messages | 0.00 | 22.30 | 22.00 | 5,810 | 0.00 | 1.07 | - |
01/04/69
|
22.20 | 22.10 unread messages | +0.20 | 22.30 | 22.10 | 62,336 | 0.00 | 1.07 | - |
31/03/69
|
22.20 | 21.90 unread messages | -0.20 | 22.20 | 21.90 | 43,943 | 0.00 | 1.08 | - |
30/03/69
|
22.00 | 22.10 unread messages | +0.10 | 22.10 | 21.90 | 70,262 | 0.00 | 1.07 | - |
27/03/69
|
22.10 | 22.00 unread messages | -0.10 | 22.20 | 22.00 | 5,377 | 0.00 | 1.07 | - |
26/03/69
|
22.30 | 22.10 unread messages | -0.30 | 22.30 | 22.00 | 6,630 | 0.00 | 1.07 | - |
25/03/69
|
22.10 | 22.40 unread messages | +0.50 | 22.40 | 22.10 | 21,777 | 0.00 | 1.06 | - |
24/03/69
|
21.90 | 21.90 unread messages | -0.40 | 22.40 | 21.80 | 23,356 | 0.00 | 1.08 | - |
23/03/69
|
22.00 | 22.30 unread messages | 0.00 | 22.30 | 21.80 | 26,965 | 0.00 | 1.06 | - |
20/03/69
|
22.60 | 22.30 unread messages | -0.10 | 22.70 | 22.30 | 15,022 | 0.00 | 1.06 | - |
19/03/69
|
22.60 | 22.40 unread messages | -0.20 | 22.70 | 22.40 | 48,593 | 0.00 | 1.06 | - |
18/03/69
|
22.50 | 22.60 unread messages | +0.10 | 22.70 | 22.50 | 12,741 | 0.00 | 1.05 | - |
17/03/69
|
22.80 | 22.50 unread messages | -0.10 | 23.00 | 22.50 | 67,298 | 0.00 | 1.05 | - |
16/03/69
|
22.60 | 22.60 unread messages | 0.00 | 22.80 | 22.50 | 124,530 | 0.00 | 1.05 | - |
13/03/69
|
22.60 | 22.60 unread messages | +0.20 | 22.70 | 22.60 | 71,310 | 0.00 | 1.05 | - |
12/03/69
|
22.30 | 22.40 unread messages | 0.00 | 22.50 | 22.30 | 74,698 | 0.00 | 1.06 | - |
11/03/69
|
22.40 | 22.40 unread messages | +0.20 | 22.40 | 22.30 | 35,841 | 0.00 | 1.06 | - |
10/03/69
|
22.30 | 22.20 unread messages | 0.00 | 22.30 | 22.20 | 14,001 | 0.00 | 1.06 | - |
09/03/69
|
22.00 | 22.20 unread messages | 0.00 | 22.20 | 21.90 | 57,806 | 0.00 | 1.06 | - |
06/03/69
|
22.20 | 22.20 unread messages | 0.00 | 22.30 | 22.00 | 12,670 | 0.00 | 1.06 | - |
05/03/69
|
22.00 | 22.20 unread messages | +0.60 | 22.20 | 22.00 | 20,504 | 0.00 | 1.06 | - |
04/03/69
|
21.70 | 21.60 unread messages | -0.50 | 21.80 | 21.50 | 345,679 | 0.00 | 1.09 | - |
02/03/69
|
22.10 | 22.10 unread messages | -0.10 | 22.40 | 22.00 | 32,383 | 0.00 | 1.07 | - |
27/02/69
|
22.20 | 22.20 unread messages | 0.00 | 22.30 | 21.90 | 4,993 | 0.00 | 1.06 | - |
26/02/69
|
22.20 | 22.20 unread messages | 0.00 | 22.40 | 22.00 | 16,441 | 0.00 | 1.06 | - |
25/02/69
|
22.20 | 22.20 unread messages | +0.20 | 22.30 | 22.00 | 162,666 | 0.00 | 1.06 | - |
24/02/69
|
22.10 | 22.00 unread messages | 0.00 | 22.10 | 21.90 | 16,500 | 0.00 | 1.07 | - |
23/02/69
|
22.00 | 22.00 unread messages | +0.10 | 22.10 | 22.00 | 16,716 | 0.00 | 1.07 | - |
20/02/69
|
22.00 | 21.90 unread messages | -0.10 | 22.00 | 21.80 | 6,753 | 0.00 | 1.08 | - |
19/02/69
|
22.00 | 22.00 unread messages | +0.10 | 22.00 | 21.90 | 11,445 | 0.00 | 1.07 | - |
18/02/69
|
21.90 | 21.90 unread messages | 0.00 | 22.00 | 21.90 | 10,796 | 0.00 | 1.08 | - |
17/02/69
|
22.00 | 21.90 unread messages | -0.10 | 22.00 | 21.70 | 47,511 | 0.00 | 1.08 | - |
16/02/69
|
21.80 | 22.00 unread messages | +0.20 | 22.00 | 21.80 | 39,173 | 0.00 | 1.07 | - |
13/02/69
|
21.90 | 21.80 unread messages | -0.10 | 21.90 | 21.70 | 12,331 | 0.00 | 1.08 | - |
12/02/69
|
21.90 | 21.90 unread messages | -0.10 | 22.00 | 21.90 | 42,799 | 0.00 | 1.08 | - |
11/02/69
|
22.10 | 22.00 unread messages | -0.10 | 22.10 | 21.90 | 29,756 | 0.00 | 1.07 | - |
10/02/69
|
22.00 | 22.10 unread messages | +0.10 | 22.10 | 22.00 | 17,446 | 0.00 | 1.07 | - |
09/02/69
|
22.00 | 22.00 unread messages | +0.10 | 22.10 | 21.90 | 46,111 | 0.00 | 1.07 | - |
06/02/69
|
22.00 | 21.90 unread messages | -0.10 | 22.10 | 21.90 | 110,711 | 0.00 | 1.08 | - |
05/02/69
|
22.10 | 22.00 unread messages | -0.10 | 22.20 | 21.90 | 24,687 | 0.00 | 1.07 | - |
04/02/69
|
21.90 | 22.10 unread messages | +0.30 | 22.20 | 21.90 | 75,705 | 0.00 | 1.07 | - |
03/02/69
|
21.70 | 21.80 unread messages | 0.00 | 21.90 | 21.60 | 32,459 | 0.00 | 1.08 | - |
02/02/69
|
21.90 | 21.80 unread messages | -0.10 | 22.10 | 21.60 | 96,444 | 0.00 | 1.08 | - |
30/01/69
|
22.00 | 21.90 unread messages | -0.20 | 22.10 | 21.90 | 147,180 | 0.00 | 1.08 | - |
29/01/69
|
21.90 | 22.10 unread messages | +0.10 | 22.10 | 21.80 | 65,118 | 0.00 | 1.07 | - |
28/01/69
|
21.90 | 22.00 unread messages | +0.20 | 22.00 | 21.80 | 19,821 | 0.00 | 1.07 | - |
27/01/69
|
21.90 | 21.80 unread messages | +0.10 | 22.00 | 21.80 | 12,329 | 0.00 | 1.08 | - |
26/01/69
|
22.00 | 21.70 unread messages | -0.20 | 22.00 | 21.70 | 21,050 | 0.00 | 1.09 | - |
23/01/69
|
22.00 | 21.90 unread messages | -0.10 | 22.00 | 21.90 | 1,482 | 0.00 | 1.08 | - |
22/01/69
|
22.00 | 22.00 unread messages | +0.10 | 22.10 | 22.00 | 81,276 | 0.00 | 1.07 | - |
21/01/69
|
21.80 | 21.90 unread messages | +0.10 | 22.00 | 21.80 | 96,286 | 0.00 | 1.08 | - |
20/01/69
|
21.90 | 21.80 unread messages | -0.30 | 22.00 | 21.80 | 126,114 | 0.00 | 1.08 | - |
19/01/69
|
22.10 | 22.10 unread messages | -0.10 | 22.30 | 22.00 | 26,847 | 0.00 | 1.07 | - |
16/01/69
|
22.30 | 22.20 unread messages | 0.00 | 22.30 | 22.00 | 101,959 | 0.00 | 1.06 | - |
15/01/69
|
22.10 | 22.20 unread messages | +0.30 | 22.30 | 22.10 | 38,248 | 0.00 | 1.06 | - |
14/01/69
|
22.40 | 21.90 unread messages | -0.30 | 22.60 | 21.90 | 124,577 | 0.00 | 1.08 | - |
13/01/69
|
22.30 | 22.20 unread messages | -0.10 | 22.40 | 22.20 | 48,676 | 0.00 | 1.06 | - |
12/01/69
|
22.20 | 22.30 unread messages | +0.10 | 22.30 | 22.20 | 86,315 | 0.00 | 1.06 | - |
09/01/69
|
22.20 | 22.20 unread messages | +0.40 | 22.20 | 22.10 | 20,944 | 0.00 | 1.06 | - |
08/01/69
|
22.10 | 21.80 unread messages | -0.40 | 22.20 | 21.80 | 115,373 | 0.00 | 1.08 | - |
07/01/69
|
22.10 | 22.20 unread messages | 0.00 | 22.30 | 22.10 | 4,741 | 0.00 | 1.06 | - |
06/01/69
|
22.00 | 22.20 unread messages | +0.30 | 22.20 | 22.00 | 28,655 | 0.00 | 1.06 | - |
05/01/69
|
21.80 | 21.90 unread messages | +0.10 | 22.00 | 21.80 | 26,548 | 0.00 | 1.08 | - |