ราคาหุ้นย้อนหลัง CNTECH01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
26.00 | 25.75 unread messages | -0.25 | 26.00 | 25.50 | 120,541 | 0.00 | 0.30 | - |
29/04/69
|
25.50 | 26.00 unread messages | +0.25 | 26.00 | 25.50 | 72,936 | 0.00 | 0.29 | - |
28/04/69
|
25.75 | 25.75 unread messages | -0.50 | 26.00 | 25.50 | 79,132 | 0.00 | 0.30 | - |
27/04/69
|
26.25 | 26.25 unread messages | 0.00 | 26.25 | 25.75 | 194,597 | 0.00 | 0.29 | - |
24/04/69
|
25.50 | 26.25 unread messages | +0.75 | 26.25 | 25.50 | 52,911 | 0.00 | 0.29 | - |
23/04/69
|
25.75 | 25.50 unread messages | -0.50 | 26.00 | 25.50 | 78,571 | 0.00 | 0.30 | - |
22/04/69
|
26.00 | 26.00 unread messages | -0.50 | 26.25 | 25.75 | 63,488 | 0.00 | 0.29 | - |
21/04/69
|
26.25 | 26.50 unread messages | +0.25 | 26.50 | 26.00 | 47,259 | 0.00 | 0.29 | - |
20/04/69
|
26.75 | 26.25 unread messages | -0.25 | 26.75 | 26.25 | 10,288 | 0.00 | 0.29 | - |
17/04/69
|
26.25 | 26.50 unread messages | 0.00 | 26.50 | 26.00 | 55,619 | 0.00 | 0.29 | - |
10/04/69
|
25.75 | 25.50 unread messages | 0.00 | 25.75 | 25.25 | 60,194 | 0.00 | 0.30 | - |
09/04/69
|
25.50 | 25.50 unread messages | -0.25 | 25.50 | 25.00 | 88,240 | 0.00 | 0.30 | - |
08/04/69
|
25.50 | 25.75 unread messages | +0.85 | 25.75 | 25.25 | 73,883 | 0.00 | 0.30 | - |
07/04/69
|
24.90 | 24.90 unread messages | +0.10 | 25.00 | 24.60 | 18,619 | 0.00 | 0.31 | - |
03/04/69
|
24.60 | 24.80 unread messages | +0.10 | 24.90 | 24.60 | 24,491 | 0.00 | 0.31 | - |
02/04/69
|
24.90 | 24.70 unread messages | -0.55 | 24.90 | 24.60 | 498,140 | 0.00 | 0.31 | - |
01/04/69
|
25.00 | 25.25 unread messages | +0.35 | 25.50 | 25.00 | 32,298 | 0.00 | 0.30 | - |
31/03/69
|
24.90 | 24.90 unread messages | 0.00 | 25.00 | 24.80 | 30,219 | 0.00 | 0.31 | - |
30/03/69
|
24.90 | 24.90 unread messages | -0.60 | 25.25 | 24.90 | 32,827 | 0.00 | 0.31 | - |
27/03/69
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.50 | 9,408 | 0.00 | 0.30 | - |
26/03/69
|
25.75 | 25.75 unread messages | -0.25 | 26.00 | 25.50 | 48,924 | 0.00 | 0.30 | - |
25/03/69
|
26.00 | 26.00 unread messages | +0.25 | 26.25 | 25.50 | 45,405 | 0.00 | 0.29 | - |
24/03/69
|
25.25 | 25.75 unread messages | +0.75 | 25.75 | 25.00 | 24,263 | 0.00 | 0.30 | - |
23/03/69
|
25.50 | 25.00 unread messages | -1.00 | 25.75 | 24.90 | 107,345 | 0.00 | 0.30 | - |
20/03/69
|
26.00 | 26.00 unread messages | -0.25 | 26.50 | 25.75 | 30,261 | 0.00 | 0.29 | - |
19/03/69
|
26.50 | 26.25 unread messages | -0.25 | 26.75 | 26.25 | 66,185 | 0.00 | 0.29 | - |
18/03/69
|
26.75 | 26.50 unread messages | 0.00 | 26.75 | 26.50 | 19,474 | 0.00 | 0.29 | - |
17/03/69
|
27.00 | 26.50 unread messages | -0.25 | 27.50 | 26.50 | 152,716 | 0.00 | 0.29 | - |
16/03/69
|
26.25 | 26.75 unread messages | +0.75 | 27.00 | 26.25 | 121,665 | 0.00 | 0.29 | - |
13/03/69
|
26.00 | 26.00 unread messages | +0.25 | 26.25 | 25.75 | 54,513 | 0.00 | 0.29 | - |
12/03/69
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.50 | 114,403 | 0.00 | 0.30 | - |
11/03/69
|
26.00 | 25.75 unread messages | 0.00 | 26.25 | 25.75 | 82,615 | 0.00 | 0.30 | - |
10/03/69
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.50 | 189,244 | 0.00 | 0.30 | - |
09/03/69
|
25.00 | 25.75 unread messages | 0.00 | 25.75 | 25.00 | 135,654 | 0.00 | 0.30 | - |
06/03/69
|
25.25 | 25.75 unread messages | +0.50 | 25.75 | 25.00 | 64,710 | 0.00 | 0.30 | - |
05/03/69
|
25.00 | 25.25 unread messages | +0.45 | 25.25 | 24.70 | 65,078 | 0.00 | 0.30 | - |
04/03/69
|
24.50 | 24.80 unread messages | -0.95 | 25.00 | 24.30 | 524,593 | 0.00 | 0.31 | - |
02/03/69
|
25.25 | 25.75 unread messages | 0.00 | 25.75 | 25.00 | 175,930 | 0.00 | 0.30 | - |
27/02/69
|
26.00 | 25.75 unread messages | -0.25 | 26.25 | 25.75 | 46,124 | 0.00 | 0.30 | - |
26/02/69
|
26.25 | 26.00 unread messages | -0.75 | 26.25 | 25.75 | 257,447 | 0.00 | 0.29 | - |
25/02/69
|
26.50 | 26.75 unread messages | +0.25 | 27.00 | 26.50 | 90,886 | 0.00 | 0.28 | - |
24/02/69
|
26.75 | 26.50 unread messages | -0.75 | 27.00 | 26.50 | 33,006 | 0.00 | 0.29 | - |
23/02/69
|
27.00 | 27.25 unread messages | +0.75 | 27.25 | 26.75 | 193,382 | 0.00 | 0.28 | - |
20/02/69
|
26.75 | 26.50 unread messages | -1.25 | 27.00 | 26.50 | 341,378 | 0.00 | 0.29 | - |
19/02/69
|
27.25 | 27.75 unread messages | +0.25 | 27.75 | 27.25 | 60,548 | 0.00 | 0.27 | - |
18/02/69
|
27.50 | 27.50 unread messages | 0.00 | 27.50 | 27.25 | 31,631 | 0.00 | 0.28 | - |
17/02/69
|
27.50 | 27.50 unread messages | +0.25 | 27.50 | 27.00 | 21,274 | 0.00 | 0.28 | - |
16/02/69
|
26.75 | 27.25 unread messages | +0.25 | 27.25 | 26.75 | 27,948 | 0.00 | 0.28 | - |
13/02/69
|
27.00 | 27.00 unread messages | -0.50 | 27.25 | 26.75 | 138,995 | 0.00 | 0.28 | - |
12/02/69
|
27.50 | 27.50 unread messages | -0.50 | 27.50 | 27.25 | 675,934 | 0.00 | 0.28 | - |
11/02/69
|
28.00 | 28.00 unread messages | 0.00 | 28.00 | 27.75 | 584,374 | 0.00 | 0.27 | - |
10/02/69
|
27.50 | 28.00 unread messages | +0.25 | 28.00 | 27.50 | 122,106 | 0.00 | 0.27 | - |
09/02/69
|
27.50 | 27.75 unread messages | +0.25 | 27.75 | 27.25 | 74,749 | 0.00 | 0.27 | - |
06/02/69
|
28.00 | 27.50 unread messages | -0.75 | 28.00 | 27.50 | 80,096 | 0.00 | 0.28 | - |
05/02/69
|
27.25 | 28.25 unread messages | +0.50 | 28.25 | 27.25 | 62,809 | 0.00 | 0.27 | - |
04/02/69
|
27.75 | 27.75 unread messages | -0.25 | 28.00 | 27.25 | 130,047 | 0.00 | 0.27 | - |
03/02/69
|
27.75 | 28.00 unread messages | -0.50 | 28.25 | 27.50 | 290,378 | 0.00 | 0.27 | - |
02/02/69
|
28.75 | 28.50 unread messages | -1.00 | 28.75 | 28.25 | 161,035 | 0.00 | 0.27 | - |
30/01/69
|
29.25 | 29.50 unread messages | 0.00 | 29.50 | 29.25 | 36,896 | 0.00 | 0.26 | - |
29/01/69
|
29.75 | 29.50 unread messages | 0.00 | 30.00 | 29.25 | 52,005 | 0.00 | 0.26 | - |
28/01/69
|
29.25 | 29.50 unread messages | +0.25 | 29.75 | 29.00 | 53,007 | 0.00 | 0.26 | - |
27/01/69
|
29.25 | 29.25 unread messages | +0.50 | 29.50 | 28.75 | 29,966 | 0.00 | 0.26 | - |
26/01/69
|
29.00 | 28.75 unread messages | -0.50 | 29.00 | 28.75 | 90,903 | 0.00 | 0.26 | - |
23/01/69
|
29.25 | 29.25 unread messages | 0.00 | 29.50 | 29.25 | 45,030 | 0.00 | 0.26 | - |
22/01/69
|
29.25 | 29.25 unread messages | 0.00 | 29.50 | 29.25 | 20,061 | 0.00 | 0.26 | - |
21/01/69
|
29.00 | 29.25 unread messages | 0.00 | 29.25 | 28.75 | 81,183 | 0.00 | 0.26 | - |
20/01/69
|
29.25 | 29.25 unread messages | 0.00 | 29.25 | 28.75 | 114,657 | 0.00 | 0.26 | - |
19/01/69
|
29.50 | 29.25 unread messages | -0.50 | 29.75 | 29.25 | 63,567 | 0.00 | 0.26 | - |
16/01/69
|
30.00 | 29.75 unread messages | -0.25 | 30.00 | 29.50 | 51,706 | 0.00 | 0.26 | - |
15/01/69
|
30.00 | 30.00 unread messages | -0.25 | 30.25 | 29.75 | 57,991 | 0.00 | 0.25 | - |
14/01/69
|
30.25 | 30.25 unread messages | +0.25 | 30.50 | 30.00 | 129,570 | 0.00 | 0.25 | - |
13/01/69
|
30.00 | 30.00 unread messages | 0.00 | 30.25 | 29.75 | 81,633 | 0.00 | 0.00 | - |
12/01/69
|
29.75 | 30.00 unread messages | +0.75 | 30.00 | 29.50 | 69,667 | 0.00 | 0.00 | - |
09/01/69
|
29.00 | 29.25 unread messages | +0.25 | 29.25 | 29.00 | 60,741 | 0.00 | 0.00 | - |
08/01/69
|
29.00 | 29.00 unread messages | -0.25 | 29.50 | 28.75 | 151,386 | 0.00 | 0.00 | - |
07/01/69
|
29.25 | 29.25 unread messages | -0.25 | 29.50 | 29.00 | 157,572 | 0.00 | 0.00 | - |
06/01/69
|
29.75 | 29.50 unread messages | 0.00 | 30.25 | 29.50 | 836,535 | 0.00 | 0.00 | - |
05/01/69
|
29.25 | 29.50 unread messages | +0.75 | 29.75 | 29.25 | 57,448 | 0.00 | 0.00 | - |