ราคาหุ้นย้อนหลัง COCOCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.70 | 983,500 | 34.64 | 2.09 | - |
16/03/69
|
5.80 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 676,800 | 34.64 | 2.09 | - |
13/03/69
|
5.80 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 380,000 | 34.64 | 2.09 | - |
12/03/69
|
5.75 | 5.75 unread messages | 0.00 | 5.80 | 5.70 | 688,700 | 34.64 | 2.09 | - |
11/03/69
|
5.90 | 5.75 unread messages | -0.10 | 6.00 | 5.75 | 1,701,600 | 34.64 | 2.09 | - |
10/03/69
|
5.80 | 5.85 unread messages | +0.05 | 5.95 | 5.75 | 2,512,700 | 35.24 | 2.05 | - |
09/03/69
|
5.90 | 5.80 unread messages | -0.10 | 5.90 | 5.65 | 2,313,800 | 34.94 | 2.07 | - |
06/03/69
|
5.55 | 5.90 unread messages | +0.35 | 5.90 | 5.55 | 3,096,300 | 35.54 | 2.03 | - |
05/03/69
|
5.35 | 5.55 unread messages | +0.25 | 5.60 | 5.35 | 1,662,000 | 33.44 | 2.16 | - |
04/03/69
|
5.50 | 5.30 unread messages | -0.40 | 5.55 | 5.15 | 4,353,000 | 31.93 | 2.26 | - |
02/03/69
|
5.80 | 5.70 unread messages | -0.30 | 5.95 | 5.60 | 2,697,700 | 34.34 | 2.11 | - |
27/02/69
|
5.90 | 6.00 unread messages | +0.15 | 6.10 | 5.90 | 2,672,900 | 36.15 | 2.00 | - |
26/02/69
|
5.90 | 5.85 unread messages | -0.15 | 5.90 | 5.80 | 2,250,700 | 35.24 | 2.05 | - |
25/02/69
|
6.10 | 6.00 unread messages | -0.05 | 6.10 | 6.00 | 552,900 | 29.89 | 5.00 | - |
24/02/69
|
6.00 | 6.05 unread messages | +0.05 | 6.05 | 5.90 | 1,460,400 | 30.14 | 4.96 | - |
23/02/69
|
6.05 | 6.00 unread messages | +0.05 | 6.10 | 5.90 | 2,584,900 | 29.89 | 5.00 | - |
20/02/69
|
6.15 | 5.95 unread messages | -0.20 | 6.15 | 5.95 | 3,819,800 | 29.64 | 5.04 | - |
19/02/69
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.10 | 4,589,900 | 30.64 | 4.88 | - |
18/02/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.05 | 3,306,100 | 30.89 | 4.84 | - |
17/02/69
|
5.90 | 6.15 unread messages | +0.30 | 6.20 | 5.90 | 9,387,900 | 30.64 | 4.88 | - |
16/02/69
|
5.85 | 5.85 unread messages | 0.00 | 5.90 | 5.80 | 1,688,400 | 29.14 | 5.13 | - |
13/02/69
|
5.90 | 5.85 unread messages | -0.15 | 5.95 | 5.80 | 3,458,900 | 29.14 | 5.13 | - |
12/02/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.90 | 3,656,200 | 29.89 | 5.00 | - |
11/02/69
|
5.80 | 5.95 unread messages | +0.15 | 6.05 | 5.75 | 11,138,200 | 29.64 | 5.04 | - |
10/02/69
|
5.80 | 5.80 unread messages | 0.00 | 5.85 | 5.70 | 3,375,800 | 28.89 | 5.17 | - |
09/02/69
|
5.65 | 5.80 unread messages | +0.25 | 5.80 | 5.60 | 7,092,000 | 28.89 | 5.17 | - |
06/02/69
|
5.70 | 5.55 unread messages | -0.15 | 5.70 | 5.55 | 2,198,300 | 27.65 | 5.41 | - |
05/02/69
|
5.55 | 5.70 unread messages | +0.15 | 5.70 | 5.55 | 1,969,800 | 28.40 | 5.26 | - |
04/02/69
|
5.65 | 5.55 unread messages | -0.05 | 5.65 | 5.45 | 1,609,600 | 27.65 | 5.41 | - |
03/02/69
|
5.75 | 5.60 unread messages | -0.05 | 5.80 | 5.60 | 3,683,100 | 27.90 | 5.36 | - |
02/02/69
|
5.45 | 5.65 unread messages | +0.20 | 5.70 | 5.35 | 5,770,300 | 28.15 | 5.31 | - |
30/01/69
|
5.55 | 5.45 unread messages | -0.10 | 5.60 | 5.40 | 2,602,000 | 27.15 | 5.50 | - |
29/01/69
|
5.65 | 5.55 unread messages | -0.10 | 5.65 | 5.50 | 1,663,100 | 27.65 | 5.41 | - |
28/01/69
|
5.80 | 5.65 unread messages | -0.10 | 5.80 | 5.55 | 2,349,000 | 28.15 | 5.31 | - |
27/01/69
|
5.85 | 5.75 unread messages | -0.10 | 5.85 | 5.75 | 2,737,800 | 28.65 | 5.22 | - |
26/01/69
|
5.80 | 5.85 unread messages | +0.05 | 5.90 | 5.70 | 3,524,400 | 29.14 | 5.13 | - |
23/01/69
|
5.65 | 5.80 unread messages | +0.25 | 5.90 | 5.65 | 6,152,100 | 28.89 | 5.17 | - |
22/01/69
|
5.35 | 5.55 unread messages | +0.25 | 5.70 | 5.30 | 8,516,600 | 27.65 | 5.41 | - |
21/01/69
|
5.30 | 5.30 unread messages | -0.05 | 5.40 | 5.30 | 2,470,600 | 26.40 | 5.66 | - |
20/01/69
|
5.05 | 5.35 unread messages | +0.35 | 5.40 | 5.00 | 7,163,500 | 26.65 | 5.61 | - |
19/01/69
|
5.00 | 5.00 unread messages | +0.02 | 5.05 | 4.98 | 705,800 | 24.91 | 6.00 | - |
16/01/69
|
5.05 | 4.98 unread messages | -0.07 | 5.05 | 4.98 | 1,287,100 | 24.81 | 6.02 | - |
15/01/69
|
4.94 | 5.05 unread messages | +0.11 | 5.15 | 4.94 | 2,112,900 | 25.16 | 5.94 | - |
14/01/69
|
4.94 | 4.94 unread messages | 0.00 | 4.98 | 4.94 | 574,200 | 24.61 | 6.07 | - |
13/01/69
|
4.98 | 4.94 unread messages | -0.04 | 5.00 | 4.94 | 555,600 | 24.61 | 6.07 | - |
12/01/69
|
5.05 | 4.98 unread messages | -0.02 | 5.05 | 4.96 | 1,081,000 | 24.81 | 6.02 | - |
09/01/69
|
4.98 | 5.00 unread messages | +0.04 | 5.05 | 4.96 | 674,600 | 24.91 | 6.00 | - |
08/01/69
|
4.98 | 4.96 unread messages | -0.02 | 5.10 | 4.96 | 1,500,900 | 24.71 | 6.05 | - |
07/01/69
|
4.98 | 4.98 unread messages | +0.02 | 5.05 | 4.96 | 896,200 | 24.81 | 6.02 | - |
06/01/69
|
4.98 | 4.96 unread messages | 0.00 | 5.05 | 4.96 | 658,600 | 24.71 | 6.05 | - |
05/01/69
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.94 | 506,500 | 24.71 | 6.05 | - |