ราคาหุ้นย้อนหลัง CPALL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/05/69
|
46.50 | 47.75 unread messages | +1.50 | 47.75 | 46.25 | 50,041,200 | 14.31 | 3.46 | - |
15/05/69
|
46.75 | 46.25 unread messages | -0.50 | 47.25 | 46.25 | 41 | 13.86 | 3.57 | - |
14/05/69
|
45.75 | 46.75 unread messages | +3.00 | 46.75 | 45.25 | 121,062,900 | 14.01 | 3.53 | - |
13/05/69
|
44.00 | 43.75 unread messages | 0.00 | 44.00 | 43.25 | 26,930,900 | 13.82 | 3.77 | - |
12/05/69
|
44.00 | 43.75 unread messages | -0.25 | 44.50 | 43.75 | 18,878,200 | 13.82 | 3.77 | - |
11/05/69
|
44.00 | 44.00 unread messages | +0.25 | 44.50 | 43.75 | 21,981,500 | 13.90 | 3.75 | - |
08/05/69
|
44.00 | 43.75 unread messages | -0.75 | 44.50 | 43.75 | 15,816,800 | 13.82 | 3.77 | - |
07/05/69
|
44.50 | 44.50 unread messages | +0.50 | 45.00 | 44.25 | 31,068,500 | 14.06 | 3.71 | - |
06/05/69
|
43.50 | 44.00 unread messages | +0.75 | 44.25 | 43.25 | 35,543,400 | 13.90 | 3.75 | - |
05/05/69
|
43.75 | 43.25 unread messages | -0.25 | 44.00 | 43.00 | 30,303,000 | 13.66 | 3.82 | - |
30/04/69
|
44.25 | 43.50 unread messages | -2.00 | 44.50 | 43.50 | 37,621,100 | 13.74 | 3.79 | - |
29/04/69
|
44.50 | 45.50 unread messages | +1.25 | 45.50 | 44.25 | 28,626,400 | 14.38 | 3.63 | - |
28/04/69
|
44.25 | 44.25 unread messages | 0.00 | 44.50 | 44.00 | 30,057,300 | 13.98 | 3.73 | - |
27/04/69
|
44.75 | 44.25 unread messages | -0.50 | 45.00 | 44.00 | 25,709,400 | 13.98 | 3.73 | - |
24/04/69
|
45.25 | 44.75 unread messages | -0.50 | 45.25 | 44.75 | 19,287,100 | 14.14 | 3.69 | - |
23/04/69
|
45.75 | 45.25 unread messages | -0.50 | 45.75 | 45.00 | 34,152,300 | 14.30 | 3.65 | - |
22/04/69
|
45.75 | 45.75 unread messages | -0.25 | 46.00 | 45.50 | 21,952,800 | 14.45 | 3.61 | - |
21/04/69
|
46.50 | 46.00 unread messages | -0.25 | 46.50 | 45.50 | 26,613,100 | 14.53 | 3.59 | - |
20/04/69
|
45.50 | 46.25 unread messages | -1.25 | 46.50 | 45.25 | 54,420,600 | 14.61 | 3.57 | - |
17/04/69
|
47.75 | 47.50 unread messages | -0.25 | 48.00 | 47.25 | 17,670,900 | 15.01 | 3.47 | - |
10/04/69
|
47.25 | 47.75 unread messages | +0.50 | 47.75 | 47.00 | 18,218,300 | 15.09 | 3.46 | - |
09/04/69
|
47.25 | 47.25 unread messages | 0.00 | 47.75 | 47.00 | 31,651,500 | 14.93 | 3.49 | - |
08/04/69
|
46.50 | 47.25 unread messages | +2.00 | 47.50 | 46.00 | 50,052,800 | 14.93 | 3.49 | - |
07/04/69
|
45.50 | 45.25 unread messages | -0.25 | 45.50 | 45.00 | 20,526,400 | 14.30 | 3.65 | - |
03/04/69
|
45.75 | 45.50 unread messages | 0.00 | 46.25 | 45.50 | 33,660,300 | 14.38 | 3.63 | - |
02/04/69
|
45.50 | 45.50 unread messages | -0.75 | 46.00 | 45.00 | 30,106,300 | 14.38 | 3.63 | - |
01/04/69
|
46.75 | 46.25 unread messages | +0.75 | 47.00 | 45.75 | 47,893,100 | 14.61 | 3.57 | - |
31/03/69
|
44.75 | 45.50 unread messages | +1.00 | 45.75 | 44.25 | 38,979,700 | 14.38 | 3.63 | - |
30/03/69
|
43.75 | 44.50 unread messages | +0.50 | 44.75 | 43.75 | 28,969,900 | 14.06 | 3.71 | - |
27/03/69
|
44.25 | 44.00 unread messages | -0.25 | 45.25 | 44.00 | 48,836,200 | 13.90 | 3.75 | - |
26/03/69
|
43.75 | 44.25 unread messages | -1.25 | 44.75 | 43.00 | 74,848,500 | 13.98 | 3.73 | - |
25/03/69
|
45.00 | 45.50 unread messages | +1.00 | 45.75 | 44.50 | 30,809,400 | 14.38 | 3.63 | - |
24/03/69
|
44.25 | 44.50 unread messages | +0.75 | 44.75 | 44.00 | 26,153,800 | 14.06 | 3.71 | - |
23/03/69
|
44.25 | 43.75 unread messages | -1.75 | 44.75 | 43.75 | 40,276,100 | 13.82 | 3.77 | - |
20/03/69
|
44.75 | 45.50 unread messages | +1.25 | 45.75 | 44.75 | 40,913,000 | 14.38 | 3.63 | - |
19/03/69
|
45.50 | 44.25 unread messages | -1.75 | 45.75 | 44.25 | 43,004,700 | 13.98 | 3.73 | - |
18/03/69
|
46.25 | 46.00 unread messages | +0.25 | 46.50 | 45.75 | 30,072,400 | 14.53 | 3.59 | - |
17/03/69
|
46.25 | 45.75 unread messages | -0.25 | 46.75 | 45.75 | 40,652,700 | 14.45 | 3.61 | - |
16/03/69
|
46.25 | 46.00 unread messages | -0.50 | 46.75 | 45.75 | 33,416,800 | 14.69 | 3.55 | - |
13/03/69
|
47.00 | 46.50 unread messages | -0.75 | 47.25 | 46.00 | 40,483,100 | 14.69 | 3.55 | - |
12/03/69
|
46.25 | 47.25 unread messages | +0.50 | 47.25 | 45.75 | 31,909,600 | 14.93 | 3.49 | - |
11/03/69
|
47.50 | 46.75 unread messages | -0.50 | 47.75 | 46.50 | 53,384,700 | 14.77 | 3.53 | - |
10/03/69
|
48.00 | 47.25 unread messages | -0.25 | 48.00 | 47.00 | 41,330,200 | 14.93 | 3.49 | - |
09/03/69
|
46.25 | 47.50 unread messages | -1.00 | 47.75 | 45.75 | 51,386,200 | 15.01 | 3.47 | - |
06/03/69
|
48.50 | 48.50 unread messages | -0.50 | 49.00 | 48.00 | 30,707,600 | 15.32 | 3.40 | - |
05/03/69
|
50.00 | 49.00 unread messages | +0.75 | 50.25 | 48.00 | 53,441,100 | 15.48 | 3.37 | - |
04/03/69
|
48.75 | 48.25 unread messages | -1.75 | 49.25 | 46.75 | 108,255,700 | 15.24 | 3.42 | - |
02/03/69
|
50.00 | 50.00 unread messages | -1.75 | 51.25 | 50.00 | 52,808,000 | 15.80 | 3.30 | - |
27/02/69
|
53.00 | 51.75 unread messages | -2.00 | 53.50 | 51.75 | 82,186,700 | 16.35 | 3.19 | - |
26/02/69
|
52.50 | 53.75 unread messages | +2.00 | 54.00 | 52.25 | 63,043,900 | 16.98 | 3.07 | - |
25/02/69
|
51.75 | 51.75 unread messages | +1.00 | 52.50 | 51.00 | 62,575,500 | 16.39 | 2.63 | - |
24/02/69
|
50.75 | 50.75 unread messages | -0.50 | 51.25 | 49.00 | 102,764,800 | 16.08 | 2.68 | - |
23/02/69
|
52.00 | 51.25 unread messages | -1.00 | 52.75 | 51.00 | 64,125,100 | 16.24 | 2.66 | - |
20/02/69
|
54.00 | 52.25 unread messages | -2.25 | 54.25 | 52.00 | 69,414,000 | 16.55 | 2.60 | - |
19/02/69
|
52.50 | 54.50 unread messages | +2.25 | 54.50 | 52.00 | 122,488,600 | 17.27 | 2.50 | - |
18/02/69
|
51.00 | 52.25 unread messages | +1.50 | 52.25 | 50.25 | 55,795,300 | 16.55 | 2.60 | - |
17/02/69
|
49.50 | 50.75 unread messages | +1.25 | 51.00 | 49.00 | 37,713,900 | 16.08 | 2.68 | - |
16/02/69
|
49.50 | 49.50 unread messages | +0.25 | 49.50 | 48.50 | 19,052,500 | 15.68 | 2.75 | - |
13/02/69
|
49.50 | 49.25 unread messages | -0.25 | 49.50 | 48.75 | 30,541,800 | 15.60 | 2.76 | - |
12/02/69
|
48.75 | 49.50 unread messages | +0.50 | 49.75 | 48.50 | 32,523,800 | 15.68 | 2.75 | - |
11/02/69
|
48.75 | 49.00 unread messages | +0.25 | 49.00 | 48.00 | 36,718,700 | 15.52 | 2.78 | - |
10/02/69
|
47.75 | 48.75 unread messages | +1.25 | 48.75 | 47.75 | 74,558,700 | 15.44 | 2.79 | - |
09/02/69
|
48.25 | 47.50 unread messages | +1.50 | 48.75 | 47.25 | 97,633,200 | 15.05 | 2.86 | - |
06/02/69
|
45.50 | 46.00 unread messages | +0.75 | 46.50 | 45.25 | 39,963,200 | 14.57 | 2.96 | - |
05/02/69
|
44.75 | 45.25 unread messages | +0.75 | 45.50 | 44.25 | 39,120,100 | 14.34 | 3.01 | - |
04/02/69
|
44.50 | 44.50 unread messages | +0.25 | 44.75 | 44.00 | 20,121,500 | 14.10 | 3.06 | - |
03/02/69
|
43.50 | 44.25 unread messages | +0.75 | 44.50 | 43.50 | 47,115,400 | 14.02 | 3.08 | - |
02/02/69
|
43.50 | 43.50 unread messages | 0.00 | 43.75 | 43.00 | 25,710,300 | 13.78 | 3.13 | - |
30/01/69
|
43.75 | 43.50 unread messages | 0.00 | 44.50 | 43.50 | 42,020,200 | 13.78 | 3.13 | - |
29/01/69
|
43.50 | 43.50 unread messages | 0.00 | 43.75 | 43.00 | 23,663,000 | 13.78 | 3.13 | - |
28/01/69
|
43.25 | 43.50 unread messages | +0.25 | 43.75 | 43.00 | 29,362,100 | 13.78 | 3.13 | - |
27/01/69
|
43.00 | 43.25 unread messages | +0.50 | 43.50 | 42.50 | 35,999,000 | 13.70 | 3.15 | - |
26/01/69
|
42.50 | 42.75 unread messages | 0.00 | 43.00 | 42.25 | 21,147,200 | 13.54 | 3.18 | - |
23/01/69
|
42.75 | 42.75 unread messages | -0.25 | 43.00 | 42.25 | 37,383,300 | 13.54 | 3.18 | - |
22/01/69
|
44.25 | 43.00 unread messages | -1.50 | 44.50 | 43.00 | 44,832,700 | 13.62 | 3.16 | - |
21/01/69
|
45.00 | 44.50 unread messages | +0.25 | 45.00 | 44.25 | 21,316,800 | 14.10 | 3.06 | - |
20/01/69
|
43.75 | 44.25 unread messages | +0.75 | 44.75 | 43.50 | 44,495,300 | 14.02 | 3.08 | - |
19/01/69
|
42.50 | 43.50 unread messages | +1.00 | 43.75 | 42.25 | 59,861,400 | 13.78 | 3.13 | - |
16/01/69
|
42.25 | 42.50 unread messages | +0.25 | 42.50 | 41.50 | 36,114,700 | 13.46 | 3.20 | - |
15/01/69
|
41.50 | 42.25 unread messages | +0.75 | 42.50 | 41.25 | 31,545,100 | 13.39 | 3.22 | - |
14/01/69
|
40.75 | 41.50 unread messages | +0.50 | 41.75 | 40.50 | 18,511,300 | 13.15 | 3.28 | - |
13/01/69
|
42.00 | 41.00 unread messages | -0.75 | 42.00 | 40.50 | 38,009,400 | 12.99 | 3.32 | - |
12/01/69
|
42.75 | 41.75 unread messages | -1.00 | 42.75 | 41.50 | 38,646,600 | 13.23 | 3.26 | - |
09/01/69
|
43.00 | 42.75 unread messages | -0.25 | 43.25 | 42.75 | 16,565,800 | 13.54 | 3.18 | - |
08/01/69
|
43.25 | 43.00 unread messages | -0.50 | 43.50 | 42.75 | 22,304,800 | 13.62 | 3.16 | - |
07/01/69
|
43.50 | 43.50 unread messages | 0.00 | 43.75 | 43.25 | 14,090,800 | 13.78 | 3.13 | - |
06/01/69
|
43.50 | 43.50 unread messages | +0.25 | 44.00 | 43.25 | 30,563,300 | 13.78 | 3.13 | - |
05/01/69
|
43.50 | 43.25 unread messages | -0.25 | 43.75 | 43.00 | 27,331,200 | 13.70 | 3.15 | - |