ราคาหุ้นย้อนหลัง CNTECH01
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
27.75 | 27.50 unread messages | -0.25 | 27.75 | 27.50 | 35,292 | 0.00 | 0.00 | - |
28/04/68
|
27.75 | 27.75 unread messages | +0.25 | 27.75 | 27.50 | 29,333 | 0.00 | 0.00 | - |
25/04/68
|
28.00 | 27.50 unread messages | -0.25 | 28.25 | 27.25 | 172,072 | 0.00 | 0.00 | - |
24/04/68
|
27.50 | 27.75 unread messages | -0.25 | 27.75 | 27.25 | 37,943 | 0.00 | 0.00 | - |
23/04/68
|
27.50 | 28.00 unread messages | +1.25 | 28.00 | 27.25 | 61,192 | 0.00 | 0.00 | - |
22/04/68
|
26.50 | 26.75 unread messages | +0.25 | 26.75 | 26.25 | 70,641 | 0.00 | 0.00 | - |
21/04/68
|
27.25 | 26.50 unread messages | -0.50 | 27.50 | 26.50 | 45,088 | 0.00 | 0.00 | - |
18/04/68
|
27.00 | 27.00 unread messages | 0.00 | 27.25 | 26.50 | 22,007 | 0.00 | 0.00 | - |
17/04/68
|
26.25 | 27.00 unread messages | +0.75 | 27.00 | 26.25 | 13,528 | 0.00 | 0.00 | - |
16/04/68
|
26.50 | 26.25 unread messages | -1.00 | 26.50 | 25.75 | 131,248 | 0.00 | 0.00 | - |
11/04/68
|
26.50 | 27.25 unread messages | +0.75 | 27.50 | 26.25 | 93,980 | 0.00 | 0.00 | - |
10/04/68
|
27.25 | 26.50 unread messages | +0.75 | 27.50 | 26.25 | 1,785,970 | 0.00 | 0.00 | - |
09/04/68
|
25.75 | 25.75 unread messages | +0.85 | 27.00 | 24.90 | 2,321,920 | 0.00 | 0.00 | - |
08/04/68
|
25.50 | 24.90 unread messages | -3.10 | 26.00 | 24.90 | 2,213,872 | 0.00 | 0.00 | - |
04/04/68
|
29.50 | 28.00 unread messages | -1.50 | 29.50 | 28.00 | 272,558 | 0.00 | 0.00 | - |
03/04/68
|
29.50 | 29.50 unread messages | -0.50 | 30.00 | 29.00 | 332,647 | 0.00 | 0.00 | - |
02/04/68
|
30.25 | 30.00 unread messages | 0.00 | 30.50 | 30.00 | 257,329 | 0.00 | 0.00 | - |
01/04/68
|
30.00 | 30.00 unread messages | 0.00 | 30.75 | 30.00 | 211,079 | 0.00 | 0.00 | - |
31/03/68
|
30.00 | 30.00 unread messages | -0.75 | 30.00 | 29.00 | 311,017 | 0.00 | 0.00 | - |
28/03/68
|
30.75 | 30.75 unread messages | -0.25 | 30.75 | 30.00 | 2,598,632 | 0.00 | 0.00 | - |
27/03/68
|
31.25 | 31.00 unread messages | +0.25 | 31.50 | 30.75 | 286,001 | 0.00 | 0.00 | - |
26/03/68
|
30.75 | 30.75 unread messages | +0.50 | 31.00 | 30.25 | 146,773 | 0.00 | 0.00 | - |
25/03/68
|
30.50 | 30.25 unread messages | -1.50 | 31.00 | 30.00 | 563,520 | 0.00 | 0.00 | - |
24/03/68
|
31.00 | 31.75 unread messages | +0.75 | 32.00 | 31.00 | 588,056 | 0.00 | 0.00 | - |
21/03/68
|
31.50 | 31.00 unread messages | -1.00 | 31.75 | 30.75 | 259,065 | 0.00 | 0.00 | - |
20/03/68
|
32.75 | 32.00 unread messages | -1.50 | 32.75 | 31.75 | 3,535,826 | 0.00 | 0.00 | - |
19/03/68
|
33.25 | 33.50 unread messages | -0.25 | 33.75 | 33.00 | 847,537 | 0.00 | 0.00 | - |
18/03/68
|
33.00 | 33.75 unread messages | +1.50 | 34.00 | 33.00 | 758,722 | 0.00 | 0.00 | - |
17/03/68
|
32.50 | 32.25 unread messages | +0.25 | 32.50 | 32.00 | 449,721 | 0.00 | 0.00 | - |
14/03/68
|
32.00 | 32.00 unread messages | +0.50 | 32.50 | 32.00 | 526,453 | 0.00 | 0.00 | - |
13/03/68
|
32.25 | 31.50 unread messages | -0.75 | 32.25 | 31.00 | 275,367 | 0.00 | 0.00 | - |
12/03/68
|
33.00 | 32.25 unread messages | -1.00 | 33.00 | 31.75 | 383,836 | 0.00 | 0.00 | - |
11/03/68
|
32.25 | 33.25 unread messages | +1.25 | 33.25 | 32.25 | 218,142 | 0.00 | 0.00 | - |
10/03/68
|
32.75 | 32.00 unread messages | -1.25 | 32.75 | 32.00 | 398,025 | 0.00 | 0.00 | - |
07/03/68
|
33.50 | 33.25 unread messages | -0.25 | 34.50 | 32.75 | 1,192,824 | 0.00 | 0.00 | - |
06/03/68
|
33.00 | 33.50 unread messages | +1.00 | 33.75 | 32.75 | 1,452,829 | 0.00 | 0.00 | - |
05/03/68
|
31.00 | 32.50 unread messages | +2.00 | 33.00 | 30.75 | 1,455,147 | 0.00 | 0.00 | - |
04/03/68
|
30.25 | 30.50 unread messages | 0.00 | 31.00 | 30.25 | 219,413 | 0.00 | 0.00 | - |
03/03/68
|
31.75 | 30.50 unread messages | -0.50 | 31.75 | 30.50 | 729,905 | 0.00 | 0.00 | - |
28/02/68
|
31.50 | 31.00 unread messages | -1.50 | 31.75 | 30.50 | 757,689 | 0.00 | 0.00 | - |
27/02/68
|
32.50 | 32.50 unread messages | -0.75 | 33.00 | 32.00 | 939,354 | 0.00 | 0.00 | - |
26/02/68
|
32.50 | 33.25 unread messages | +2.00 | 33.25 | 32.25 | 1,209,647 | 0.00 | 0.00 | - |
25/02/68
|
31.25 | 31.25 unread messages | -0.75 | 32.00 | 31.00 | 739,206 | 0.00 | 0.00 | - |
24/02/68
|
32.25 | 32.00 unread messages | -1.00 | 32.25 | 31.25 | 838,193 | 0.00 | 0.00 | - |
21/02/68
|
31.25 | 33.00 unread messages | +3.00 | 33.00 | 31.00 | 730,220 | 0.00 | 0.00 | - |
20/02/68
|
30.00 | 30.00 unread messages | -0.50 | 30.50 | 30.00 | 1,057,115 | 0.00 | 0.00 | - |
19/02/68
|
31.00 | 30.50 unread messages | -0.50 | 31.25 | 30.50 | 386,007 | 0.00 | 0.00 | - |
18/02/68
|
31.00 | 31.00 unread messages | +0.50 | 31.75 | 30.50 | 784,046 | 0.00 | 0.00 | - |
17/02/68
|
30.75 | 30.50 unread messages | 0.00 | 30.75 | 29.75 | 765,596 | 0.00 | 0.00 | - |
14/02/68
|
29.75 | 30.50 unread messages | +2.00 | 30.50 | 29.25 | 1,670,903 | 0.00 | 0.00 | - |
13/02/68
|
29.50 | 28.50 unread messages | 0.00 | 30.25 | 28.25 | 628,061 | 0.00 | 0.00 | - |
11/02/68
|
29.00 | 28.50 unread messages | -0.75 | 29.00 | 28.50 | 759,032 | 0.00 | 0.00 | - |
10/02/68
|
28.75 | 29.25 unread messages | +1.00 | 29.50 | 28.75 | 738,550 | 0.00 | 0.00 | - |
07/02/68
|
28.50 | 28.25 unread messages | 0.00 | 29.25 | 28.00 | 1,023,293 | 0.00 | 0.00 | - |
06/02/68
|
27.25 | 28.25 unread messages | +1.00 | 28.75 | 27.25 | 971,302 | 0.00 | 0.00 | - |
05/02/68
|
27.25 | 27.25 unread messages | -0.75 | 27.50 | 26.75 | 2,682,112 | 0.00 | 0.00 | - |
04/02/68
|
27.25 | 28.00 unread messages | +1.75 | 28.00 | 26.75 | 1,154,588 | 0.00 | 0.00 | - |
03/02/68
|
25.75 | 26.25 unread messages | -0.75 | 26.50 | 25.50 | 681,445 | 0.00 | 0.00 | - |
31/01/68
|
26.25 | 27.00 unread messages | +1.25 | 27.00 | 26.25 | 204,658 | 0.00 | 0.00 | - |
30/01/68
|
26.75 | 25.75 unread messages | -1.50 | 27.25 | 25.75 | 214,923 | 0.00 | 0.00 | - |
29/01/68
|
26.25 | 27.25 unread messages | +1.25 | 27.25 | 26.25 | 169,949 | 0.00 | 0.00 | - |
28/01/68
|
26.25 | 26.00 unread messages | +0.25 | 26.25 | 25.75 | 187,519 | 0.00 | 0.00 | - |
27/01/68
|
25.75 | 25.75 unread messages | +0.25 | 26.25 | 25.75 | 242,822 | 0.00 | 0.00 | - |
24/01/68
|
25.50 | 25.50 unread messages | +0.70 | 25.75 | 25.50 | 584,310 | 0.00 | 0.00 | - |
23/01/68
|
25.25 | 24.80 unread messages | -0.20 | 25.50 | 24.80 | 39,718 | 0.00 | 0.00 | - |
22/01/68
|
25.75 | 25.00 unread messages | -0.75 | 25.75 | 25.00 | 82,939 | 0.00 | 0.00 | - |
21/01/68
|
25.75 | 25.75 unread messages | +0.25 | 26.25 | 25.75 | 171,378 | 0.00 | 0.00 | - |
20/01/68
|
25.50 | 25.50 unread messages | +0.50 | 26.00 | 25.50 | 185,725 | 0.00 | 0.00 | - |
17/01/68
|
24.80 | 25.00 unread messages | +0.20 | 25.25 | 24.70 | 101,660 | 0.00 | 0.00 | - |
16/01/68
|
24.80 | 24.80 unread messages | +0.20 | 24.90 | 24.60 | 49,931 | 0.00 | 0.00 | - |
15/01/68
|
24.60 | 24.60 unread messages | +0.20 | 24.70 | 24.50 | 210,717 | 0.00 | 0.00 | - |
14/01/68
|
24.20 | 24.40 unread messages | +0.40 | 24.80 | 24.20 | 52,103 | 0.00 | 0.00 | - |
13/01/68
|
24.00 | 24.00 unread messages | -0.20 | 24.10 | 23.80 | 77,164 | 0.00 | 0.00 | - |
10/01/68
|
24.30 | 24.20 unread messages | -0.20 | 24.40 | 24.00 | 53,906 | 0.00 | 0.00 | - |
09/01/68
|
24.40 | 24.40 unread messages | 0.00 | 24.50 | 24.30 | 11,778 | 0.00 | 0.00 | - |
08/01/68
|
24.30 | 24.40 unread messages | -0.10 | 24.40 | 23.90 | 49,042 | 0.00 | 0.00 | - |
07/01/68
|
24.40 | 24.50 unread messages | -0.30 | 24.50 | 24.10 | 126,981 | 0.00 | 0.00 | - |
06/01/68
|
24.70 | 24.80 unread messages | +0.20 | 24.90 | 24.70 | 151,281 | 0.00 | 0.00 | - |
03/01/68
|
24.70 | 24.60 unread messages | +0.30 | 24.90 | 24.40 | 46,590 | 0.00 | 0.00 | - |
02/01/68
|
24.80 | 24.30 unread messages | -0.95 | 24.80 | 24.20 | 68,948 | 0.00 | 0.00 | - |