ราคาหุ้นย้อนหลัง CNT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.02 | 1.02 unread messages | -0.02 | 1.04 | 1.02 | 1,500 | 13.44 | 4.90 | - |
29/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.71 | 4.81 | - |
28/04/69
|
1.04 | 1.04 unread messages | -0.01 | 1.04 | 1.04 | 1,200 | 13.71 | 4.81 | - |
27/04/69
|
1.03 | 1.05 unread messages | +0.01 | 1.06 | 1.01 | 20,900 | 13.84 | 4.76 | - |
24/04/69
|
1.00 | 1.04 unread messages | +0.02 | 1.04 | 1.00 | 3,900 | 13.71 | 4.81 | - |
23/04/69
|
1.00 | 1.02 unread messages | -0.01 | 1.02 | 1.00 | 11,400 | 13.44 | 4.90 | - |
22/04/69
|
1.03 | 1.03 unread messages | -0.01 | 1.05 | 1.01 | 7,400 | 13.58 | 4.85 | - |
21/04/69
|
1.03 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 22,700 | 13.71 | 4.81 | - |
20/04/69
|
1.04 | 1.02 unread messages | -0.02 | 1.06 | 1.02 | 32,400 | 13.44 | 4.90 | - |
17/04/69
|
1.02 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 13,500 | 13.71 | 4.81 | - |
10/04/69
|
1.03 | 1.02 unread messages | 0.00 | 1.04 | 1.02 | 10,700 | 13.44 | 4.90 | - |
09/04/69
|
1.02 | 1.02 unread messages | -0.01 | 1.04 | 1.02 | 77,400 | 13.44 | 4.90 | - |
08/04/69
|
1.03 | 1.03 unread messages | +0.01 | 1.05 | 1.03 | 11,800 | 13.58 | 4.85 | - |
07/04/69
|
1.08 | 1.02 unread messages | -0.07 | 1.08 | 1.02 | 27,400 | 13.44 | 4.90 | - |
03/04/69
|
1.10 | 1.09 unread messages | 0.00 | 1.11 | 1.05 | 78,400 | 14.37 | 4.59 | - |
02/04/69
|
1.03 | 1.09 unread messages | +0.06 | 1.14 | 1.03 | 375,200 | 14.37 | 4.59 | - |
01/04/69
|
1.03 | 1.03 unread messages | +0.01 | 1.03 | 1.03 | 38,500 | 13.58 | 4.85 | - |
31/03/69
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.00 | 16,100 | 13.44 | 4.90 | - |
30/03/69
|
1.01 | 1.03 unread messages | +0.03 | 1.03 | 1.01 | 8,400 | 13.58 | 4.85 | - |
27/03/69
|
1.04 | 1.00 unread messages | -0.02 | 1.04 | 1.00 | 10,600 | 13.18 | 5.00 | - |
26/03/69
|
1.00 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 3,000 | 13.44 | 4.90 | - |
25/03/69
|
1.03 | 1.01 unread messages | -0.02 | 1.05 | 1.01 | 14,200 | 13.31 | 4.95 | - |
24/03/69
|
1.02 | 1.03 unread messages | +0.01 | 1.03 | 1.02 | 19,500 | 13.58 | 4.85 | - |
23/03/69
|
1.03 | 1.02 unread messages | +0.01 | 1.03 | 1.02 | 9,000 | 13.44 | 4.90 | - |
20/03/69
|
1.03 | 1.01 unread messages | -0.02 | 1.03 | 1.01 | 61,100 | 13.31 | 4.95 | - |
19/03/69
|
1.05 | 1.03 unread messages | -0.02 | 1.07 | 1.03 | 60,700 | 13.58 | 4.85 | - |
18/03/69
|
1.07 | 1.05 unread messages | -0.02 | 1.08 | 1.05 | 266,800 | 13.84 | 4.76 | - |
17/03/69
|
1.02 | 1.07 unread messages | +0.04 | 1.14 | 1.02 | 163,200 | 14.10 | 4.67 | - |
16/03/69
|
1.00 | 1.03 unread messages | -0.02 | 1.03 | 1.00 | 120,700 | 13.84 | 4.76 | - |
13/03/69
|
1.06 | 1.05 unread messages | -0.01 | 1.10 | 1.01 | 367,900 | 13.84 | 4.76 | - |
12/03/69
|
1.05 | 1.06 unread messages | -0.01 | 1.09 | 1.05 | 76,200 | 13.97 | 4.72 | - |
11/03/69
|
1.05 | 1.07 unread messages | -0.02 | 1.07 | 1.05 | 200,600 | 14.10 | 4.67 | - |
10/03/69
|
1.07 | 1.09 unread messages | +0.04 | 1.09 | 1.04 | 11,400 | 14.37 | 4.59 | - |
09/03/69
|
1.06 | 1.05 unread messages | -0.01 | 1.06 | 1.02 | 23,400 | 13.84 | 4.76 | - |
06/03/69
|
1.01 | 1.06 unread messages | +0.04 | 1.06 | 1.00 | 307,200 | 13.97 | 4.72 | - |
05/03/69
|
1.03 | 1.02 unread messages | -0.01 | 1.08 | 1.00 | 307,900 | 13.44 | 4.90 | - |
04/03/69
|
1.07 | 1.03 unread messages | -0.04 | 1.10 | 0.98 | 948,800 | 13.58 | 4.85 | - |
02/03/69
|
1.11 | 1.07 unread messages | -0.04 | 1.11 | 1.06 | 394,700 | 14.10 | 4.67 | - |
27/02/69
|
1.13 | 1.11 unread messages | -0.01 | 1.13 | 1.10 | 33,400 | 15.67 | 3.60 | - |
26/02/69
|
1.11 | 1.12 unread messages | -0.02 | 1.16 | 1.10 | 126,500 | 15.81 | 3.57 | - |
25/02/69
|
1.11 | 1.14 unread messages | +0.04 | 1.14 | 1.09 | 77,100 | 16.09 | 3.51 | - |
24/02/69
|
1.07 | 1.10 unread messages | +0.03 | 1.11 | 1.04 | 218,700 | 15.53 | 3.64 | - |
23/02/69
|
1.08 | 1.07 unread messages | -0.02 | 1.09 | 1.07 | 25,200 | 15.10 | 3.74 | - |
20/02/69
|
1.08 | 1.09 unread messages | -0.02 | 1.09 | 1.08 | 85,600 | 15.39 | 3.67 | - |
19/02/69
|
1.10 | 1.11 unread messages | +0.04 | 1.11 | 1.09 | 253,900 | 15.67 | 3.60 | - |
18/02/69
|
1.07 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 90,100 | 15.10 | 3.74 | - |
17/02/69
|
1.07 | 1.07 unread messages | -0.02 | 1.07 | 1.06 | 160,200 | 15.10 | 3.74 | - |
16/02/69
|
1.09 | 1.09 unread messages | 0.00 | 1.09 | 1.07 | 18,300 | 15.39 | 3.67 | - |
13/02/69
|
1.09 | 1.09 unread messages | 0.00 | 1.10 | 1.08 | 28,100 | 15.39 | 3.67 | - |
12/02/69
|
1.05 | 1.09 unread messages | +0.04 | 1.09 | 1.03 | 55,300 | 15.39 | 3.67 | - |
11/02/69
|
1.05 | 1.05 unread messages | +0.01 | 1.06 | 1.02 | 12,600 | 14.82 | 3.81 | - |
10/02/69
|
1.03 | 1.04 unread messages | 0.00 | 1.04 | 1.02 | 18,200 | 14.68 | 3.85 | - |
09/02/69
|
1.06 | 1.04 unread messages | +0.02 | 1.07 | 1.02 | 34,900 | 14.68 | 3.85 | - |
06/02/69
|
1.04 | 1.02 unread messages | -0.03 | 1.04 | 1.02 | 4,100 | 14.40 | 3.92 | - |
05/02/69
|
1.02 | 1.05 unread messages | +0.03 | 1.05 | 1.01 | 189,000 | 14.82 | 3.81 | - |
04/02/69
|
1.03 | 1.02 unread messages | -0.01 | 1.03 | 1.02 | 49,800 | 14.40 | 3.92 | - |
03/02/69
|
1.03 | 1.03 unread messages | +0.01 | 1.04 | 1.02 | 81,400 | 14.54 | 3.88 | - |
02/02/69
|
1.03 | 1.02 unread messages | +0.01 | 1.03 | 1.02 | 10,100 | 14.40 | 3.92 | - |
30/01/69
|
1.03 | 1.01 unread messages | -0.02 | 1.03 | 1.01 | 31,200 | 14.26 | 3.96 | - |
29/01/69
|
1.03 | 1.03 unread messages | 0.00 | 1.03 | 1.02 | 15,600 | 14.54 | 3.88 | - |
28/01/69
|
1.03 | 1.03 unread messages | -0.01 | 1.04 | 1.03 | 86,900 | 14.54 | 3.88 | - |
27/01/69
|
1.03 | 1.04 unread messages | -0.02 | 1.04 | 1.02 | 70,200 | 14.68 | 3.85 | - |
26/01/69
|
1.02 | 1.06 unread messages | +0.04 | 1.06 | 1.02 | 4,700 | 14.96 | 3.77 | - |
23/01/69
|
1.03 | 1.02 unread messages | 0.00 | 1.04 | 1.02 | 16,400 | 14.40 | 3.92 | - |
22/01/69
|
1.04 | 1.02 unread messages | -0.02 | 1.04 | 1.00 | 77,000 | 14.40 | 3.92 | - |
21/01/69
|
1.04 | 1.04 unread messages | -0.02 | 1.04 | 1.04 | 5,000 | 14.68 | 3.85 | - |
20/01/69
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.04 | 32,100 | 14.96 | 3.77 | - |
19/01/69
|
1.02 | 1.06 unread messages | +0.02 | 1.06 | 0.97 | 59,900 | 14.96 | 3.77 | - |
16/01/69
|
1.05 | 1.04 unread messages | +0.01 | 1.05 | 1.04 | 20,300 | 14.68 | 3.85 | - |
15/01/69
|
1.03 | 1.03 unread messages | -0.01 | 1.03 | 1.03 | 24,500 | 14.54 | 3.88 | - |
14/01/69
|
1.02 | 1.04 unread messages | +0.02 | 1.04 | 1.02 | 13,100 | 14.68 | 3.85 | - |
13/01/69
|
1.00 | 1.02 unread messages | +0.03 | 1.02 | 1.00 | 114,900 | 14.40 | 3.92 | - |
12/01/69
|
0.99 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 32,600 | 13.98 | 4.04 | - |
09/01/69
|
1.01 | 0.99 unread messages | -0.01 | 1.05 | 0.99 | 272,200 | 13.98 | 4.04 | - |
08/01/69
|
0.99 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 26,800 | 14.12 | 4.00 | - |
07/01/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 1.00 | 22,900 | 14.12 | 4.00 | - |
06/01/69
|
1.01 | 0.99 unread messages | -0.01 | 1.03 | 0.99 | 241,200 | 13.98 | 4.04 | - |
05/01/69
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 54,700 | 14.12 | 4.00 | - |