ราคาหุ้นย้อนหลัง COCOCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.05 | 6.10 unread messages | 0.00 | 6.20 | 5.95 | 3,786,700 | 13.06 | 4.92 | - |
10/04/68
|
6.35 | 6.10 unread messages | +0.15 | 6.45 | 5.95 | 15,310,600 | 13.06 | 4.92 | - |
09/04/68
|
5.85 | 5.95 unread messages | 0.00 | 5.95 | 5.45 | 6,787,100 | 12.74 | 5.04 | - |
08/04/68
|
6.20 | 5.95 unread messages | -0.50 | 6.20 | 5.55 | 11,398,100 | 12.74 | 5.04 | - |
04/04/68
|
6.70 | 6.45 unread messages | -0.20 | 6.70 | 6.45 | 4,500,900 | 13.81 | 4.65 | - |
03/04/68
|
6.75 | 6.65 unread messages | -0.20 | 6.75 | 6.55 | 4,967,000 | 14.24 | 4.51 | - |
02/04/68
|
6.95 | 6.85 unread messages | -0.15 | 7.10 | 6.85 | 4,887,300 | 14.67 | 4.38 | - |
01/04/68
|
6.90 | 7.00 unread messages | +0.15 | 7.05 | 6.90 | 3,698,400 | 14.99 | 4.29 | - |
31/03/68
|
6.85 | 6.85 unread messages | -0.05 | 6.90 | 6.70 | 3,188,900 | 14.67 | 4.38 | - |
28/03/68
|
7.00 | 6.90 unread messages | -0.10 | 7.05 | 6.90 | 2,087,200 | 14.78 | 4.35 | - |
27/03/68
|
7.00 | 7.00 unread messages | 0.00 | 7.10 | 6.95 | 2,423,600 | 14.99 | 4.29 | - |
26/03/68
|
7.10 | 7.00 unread messages | -0.10 | 7.15 | 6.95 | 6,226,700 | 14.99 | 4.29 | - |
25/03/68
|
7.25 | 7.10 unread messages | -0.10 | 7.25 | 7.05 | 3,896,800 | 15.21 | 4.23 | - |
24/03/68
|
7.25 | 7.20 unread messages | -0.05 | 7.30 | 7.15 | 2,819,900 | 15.42 | 4.17 | - |
21/03/68
|
7.35 | 7.25 unread messages | -0.05 | 7.45 | 7.15 | 3,598,100 | 15.53 | 4.14 | - |
20/03/68
|
7.30 | 7.30 unread messages | -0.10 | 7.45 | 7.25 | 5,188,700 | 15.63 | 4.11 | - |
19/03/68
|
7.05 | 7.40 unread messages | +0.35 | 7.55 | 7.00 | 9,802,600 | 15.85 | 4.05 | - |
18/03/68
|
7.15 | 7.05 unread messages | -0.05 | 7.20 | 6.95 | 4,744,000 | 15.10 | 4.26 | - |
17/03/68
|
7.10 | 7.10 unread messages | 0.00 | 7.20 | 6.90 | 5,501,200 | 15.21 | 4.23 | - |
14/03/68
|
6.95 | 7.10 unread messages | +0.20 | 7.10 | 6.90 | 5,994,500 | 15.21 | 4.23 | - |
13/03/68
|
7.00 | 6.90 unread messages | -0.05 | 7.05 | 6.90 | 5,302,200 | 14.78 | 4.35 | - |
12/03/68
|
7.30 | 6.95 unread messages | -0.45 | 7.35 | 6.85 | 10,887,600 | 14.88 | 4.32 | - |
11/03/68
|
7.10 | 7.40 unread messages | +0.25 | 7.45 | 7.00 | 8,295,200 | 15.85 | 4.05 | - |
10/03/68
|
7.35 | 7.15 unread messages | -0.25 | 7.40 | 7.15 | 7,478,400 | 15.31 | 4.20 | - |
07/03/68
|
7.20 | 7.40 unread messages | +0.15 | 7.45 | 7.20 | 9,143,700 | 15.85 | 4.05 | - |
06/03/68
|
7.55 | 7.25 unread messages | -0.30 | 7.70 | 7.15 | 11,102,700 | 15.53 | 4.14 | - |
05/03/68
|
7.40 | 7.55 unread messages | +0.25 | 7.65 | 7.30 | 5,921,700 | 16.17 | 3.97 | - |
04/03/68
|
7.30 | 7.30 unread messages | 0.00 | 7.50 | 7.20 | 5,636,200 | 15.63 | 4.11 | - |
03/03/68
|
7.55 | 7.30 unread messages | -0.25 | 7.65 | 7.25 | 6,782,500 | 15.63 | 4.11 | - |
28/02/68
|
8.15 | 7.55 unread messages | -0.70 | 8.20 | 7.45 | 21,845,000 | 16.17 | 3.97 | - |
27/02/68
|
8.25 | 8.25 unread messages | +0.05 | 8.45 | 8.25 | 4,044,200 | 17.67 | 3.64 | - |
26/02/68
|
8.10 | 8.20 unread messages | +0.15 | 8.30 | 8.10 | 4,146,900 | 17.56 | 3.66 | - |
25/02/68
|
8.40 | 8.05 unread messages | -0.35 | 8.40 | 8.05 | 7,862,100 | 17.24 | 3.73 | - |
24/02/68
|
8.70 | 8.40 unread messages | -0.25 | 8.70 | 8.35 | 5,384,500 | 17.99 | 3.57 | - |
21/02/68
|
8.35 | 8.65 unread messages | -0.20 | 8.70 | 8.05 | 24,772,500 | 18.53 | 5.20 | - |
20/02/68
|
9.10 | 8.85 unread messages | -0.30 | 9.15 | 8.75 | 6,946,000 | 16.43 | 5.08 | - |
19/02/68
|
8.55 | 9.15 unread messages | +0.60 | 9.15 | 8.55 | 9,587,100 | 16.98 | 4.92 | - |
18/02/68
|
8.35 | 8.55 unread messages | +0.30 | 8.85 | 8.30 | 13,708,200 | 15.87 | 5.26 | - |
17/02/68
|
8.35 | 8.25 unread messages | -0.10 | 8.50 | 8.15 | 13,277,400 | 15.31 | 5.45 | - |
14/02/68
|
9.95 | 8.35 unread messages | -1.55 | 9.95 | 8.30 | 29,327,800 | 15.50 | 5.39 | - |
13/02/68
|
10.00 | 9.90 unread messages | -0.10 | 10.10 | 9.85 | 3,110,500 | 18.38 | 4.55 | - |
11/02/68
|
9.85 | 10.00 unread messages | +0.15 | 10.10 | 9.85 | 4,089,400 | 18.56 | 4.50 | - |
10/02/68
|
9.80 | 9.85 unread messages | +0.05 | 9.95 | 9.60 | 3,897,300 | 18.28 | 4.57 | - |
07/02/68
|
9.85 | 9.80 unread messages | -0.05 | 9.95 | 9.50 | 6,841,700 | 18.19 | 4.59 | - |
06/02/68
|
10.10 | 9.85 unread messages | -0.25 | 10.10 | 9.75 | 14,887,300 | 18.28 | 4.57 | - |
05/02/68
|
10.30 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 4,625,500 | 18.75 | 4.46 | - |
04/02/68
|
10.40 | 10.30 unread messages | -0.10 | 10.50 | 10.20 | 3,850,300 | 19.12 | 4.37 | - |
03/02/68
|
10.10 | 10.40 unread messages | +0.20 | 10.40 | 10.00 | 6,478,000 | 19.31 | 4.33 | - |
31/01/68
|
10.30 | 10.20 unread messages | 0.00 | 10.50 | 10.10 | 7,207,800 | 18.93 | 4.41 | - |
30/01/68
|
10.10 | 10.20 unread messages | +0.20 | 10.30 | 10.00 | 5,306,200 | 18.93 | 4.41 | - |
29/01/68
|
10.20 | 10.00 unread messages | -0.20 | 10.30 | 9.95 | 9,477,900 | 18.56 | 4.50 | - |
28/01/68
|
9.75 | 10.20 unread messages | +0.30 | 10.40 | 9.25 | 37,604,800 | 18.93 | 4.41 | - |
27/01/68
|
10.80 | 9.90 unread messages | -1.00 | 10.90 | 9.70 | 10,170,600 | 18.38 | 4.55 | - |
24/01/68
|
11.00 | 10.90 unread messages | 0.00 | 11.20 | 10.80 | 5,634,400 | 20.23 | 4.13 | - |
23/01/68
|
11.10 | 10.90 unread messages | -0.10 | 11.10 | 10.90 | 1,865,600 | 20.23 | 4.13 | - |
22/01/68
|
11.30 | 11.00 unread messages | -0.20 | 11.30 | 11.00 | 3,704,700 | 20.42 | 4.09 | - |
21/01/68
|
10.80 | 11.20 unread messages | +0.40 | 11.30 | 10.80 | 3,932,000 | 20.79 | 4.02 | - |
20/01/68
|
11.00 | 10.80 unread messages | -0.10 | 11.00 | 10.70 | 3,552,800 | 20.05 | 4.17 | - |
17/01/68
|
11.20 | 10.90 unread messages | -0.20 | 11.20 | 10.90 | 3,276,900 | 20.23 | 4.13 | - |
16/01/68
|
11.30 | 11.10 unread messages | -0.10 | 11.30 | 11.00 | 3,502,700 | 20.60 | 4.05 | - |
15/01/68
|
11.50 | 11.20 unread messages | -0.10 | 11.50 | 11.10 | 6,268,700 | 20.79 | 4.02 | - |
14/01/68
|
11.90 | 11.30 unread messages | -0.50 | 12.00 | 11.30 | 5,597,200 | 20.98 | 3.98 | - |
13/01/68
|
11.90 | 11.80 unread messages | 0.00 | 11.90 | 11.70 | 2,356,800 | 21.90 | 3.81 | - |
10/01/68
|
11.60 | 11.80 unread messages | +0.20 | 12.00 | 11.60 | 3,802,400 | 21.90 | 3.81 | - |
09/01/68
|
12.20 | 11.60 unread messages | -0.60 | 12.30 | 11.50 | 8,726,500 | 21.53 | 3.88 | - |
08/01/68
|
12.20 | 12.20 unread messages | 0.00 | 12.40 | 12.20 | 5,044,500 | 22.65 | 3.69 | - |
07/01/68
|
12.20 | 12.20 unread messages | 0.00 | 12.40 | 12.10 | 4,891,900 | 22.65 | 3.69 | - |
06/01/68
|
12.20 | 12.20 unread messages | 0.00 | 12.30 | 12.10 | 2,986,700 | 22.65 | 3.69 | - |
03/01/68
|
12.40 | 12.20 unread messages | -0.20 | 12.40 | 12.10 | 4,521,200 | 22.65 | 3.69 | - |
02/01/68
|
12.20 | 12.40 unread messages | +0.20 | 12.50 | 12.10 | 7,875,500 | 23.02 | 3.63 | - |