ราคาหุ้นย้อนหลัง CPAXT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
16.10 | 15.90 unread messages | -0.10 | 16.10 | 15.90 | 11,967,300 | 17.72 | 4.47 | - |
02/04/69
|
16.00 | 16.00 unread messages | -0.20 | 16.10 | 15.90 | 17,508,200 | 17.83 | 4.44 | - |
01/04/69
|
16.30 | 16.20 unread messages | +0.20 | 16.30 | 15.90 | 28,282,800 | 18.05 | 4.38 | - |
31/03/69
|
16.00 | 16.00 unread messages | +0.10 | 16.20 | 15.70 | 29,721,500 | 17.83 | 4.44 | - |
30/03/69
|
15.00 | 15.90 unread messages | +0.70 | 15.90 | 15.00 | 35,041,300 | 17.72 | 4.47 | - |
27/03/69
|
15.10 | 15.20 unread messages | +0.10 | 15.30 | 15.00 | 15,413,900 | 16.94 | 4.67 | - |
26/03/69
|
15.00 | 15.10 unread messages | -0.20 | 15.20 | 14.90 | 9,141,300 | 16.83 | 4.70 | - |
25/03/69
|
15.10 | 15.30 unread messages | +0.50 | 15.40 | 15.00 | 19,497,000 | 17.05 | 4.64 | - |
24/03/69
|
14.90 | 14.80 unread messages | +0.20 | 15.00 | 14.70 | 12,758,600 | 16.49 | 4.80 | - |
23/03/69
|
15.10 | 14.60 unread messages | -0.80 | 15.20 | 14.50 | 31,328,900 | 16.27 | 4.86 | - |
20/03/69
|
15.10 | 15.40 unread messages | +0.50 | 15.50 | 15.00 | 24,518,100 | 17.16 | 4.61 | - |
19/03/69
|
15.10 | 14.90 unread messages | -0.30 | 15.20 | 14.90 | 18,531,400 | 16.61 | 4.77 | - |
18/03/69
|
15.50 | 15.20 unread messages | -0.20 | 15.50 | 15.10 | 26,259,000 | 16.94 | 4.67 | - |
17/03/69
|
15.40 | 15.40 unread messages | +0.20 | 15.70 | 15.10 | 37,450,400 | 17.16 | 4.61 | - |
16/03/69
|
15.80 | 15.20 unread messages | -0.70 | 15.90 | 15.20 | 41,142,300 | 17.72 | 4.47 | - |
13/03/69
|
15.50 | 15.90 unread messages | +0.30 | 15.90 | 15.10 | 41,953,400 | 17.72 | 4.47 | - |
12/03/69
|
14.60 | 15.60 unread messages | +1.00 | 15.80 | 14.50 | 59,166,000 | 17.39 | 4.55 | - |
11/03/69
|
14.80 | 14.60 unread messages | -0.10 | 15.00 | 14.60 | 10,399,900 | 16.27 | 4.86 | - |
10/03/69
|
14.90 | 14.70 unread messages | 0.00 | 15.00 | 14.50 | 26,558,100 | 16.38 | 4.83 | - |
09/03/69
|
14.10 | 14.70 unread messages | -0.30 | 14.70 | 14.10 | 47,429,200 | 16.38 | 4.83 | - |
06/03/69
|
14.90 | 15.00 unread messages | -0.20 | 15.20 | 14.80 | 14,686,500 | 16.72 | 4.73 | - |
05/03/69
|
15.40 | 15.20 unread messages | +0.40 | 15.40 | 14.60 | 46,216,600 | 16.94 | 4.67 | - |
04/03/69
|
15.50 | 14.80 unread messages | -1.50 | 15.80 | 14.00 | 115,752,100 | 16.49 | 4.80 | - |
02/03/69
|
16.30 | 16.30 unread messages | -0.50 | 17.30 | 16.30 | 72,100,000 | 18.17 | 4.36 | - |
27/02/69
|
16.00 | 16.80 unread messages | +0.50 | 16.80 | 16.00 | 223,147,200 | 18.72 | 4.23 | - |
26/02/69
|
16.00 | 16.30 unread messages | +0.30 | 16.70 | 16.00 | 27,571,000 | 18.17 | 4.36 | - |
25/02/69
|
16.10 | 16.00 unread messages | 0.00 | 16.20 | 15.80 | 21,736,600 | 17.83 | 4.44 | - |
24/02/69
|
16.10 | 16.00 unread messages | -0.20 | 16.10 | 15.70 | 34,141,000 | 17.83 | 4.44 | - |
23/02/69
|
16.90 | 16.20 unread messages | -1.10 | 17.00 | 16.10 | 58,022,400 | 18.05 | 4.38 | - |
20/02/69
|
17.80 | 17.30 unread messages | -0.60 | 17.90 | 17.20 | 29,368,000 | 16.78 | 3.06 | - |
19/02/69
|
17.70 | 17.90 unread messages | +0.30 | 18.10 | 17.70 | 23,424,900 | 17.36 | 2.96 | - |
18/02/69
|
17.60 | 17.60 unread messages | +0.10 | 17.80 | 17.40 | 20,141,600 | 17.07 | 3.01 | - |
17/02/69
|
16.70 | 17.50 unread messages | +0.70 | 17.70 | 16.50 | 34,503,400 | 16.97 | 3.03 | - |
16/02/69
|
16.60 | 16.80 unread messages | +0.30 | 16.80 | 16.40 | 16,148,600 | 16.29 | 3.15 | - |
13/02/69
|
16.80 | 16.50 unread messages | -0.40 | 16.90 | 16.40 | 22,591,100 | 16.00 | 3.21 | - |
12/02/69
|
16.70 | 16.90 unread messages | +0.20 | 17.00 | 16.60 | 16,162,000 | 16.39 | 3.14 | - |
11/02/69
|
16.00 | 16.70 unread messages | +0.30 | 17.00 | 15.90 | 34,577,500 | 16.19 | 3.17 | - |
10/02/69
|
16.40 | 16.40 unread messages | +0.10 | 16.60 | 16.20 | 29,498,000 | 15.90 | 3.23 | - |
09/02/69
|
16.00 | 16.30 unread messages | +0.90 | 16.40 | 15.80 | 44,797,700 | 15.81 | 3.25 | - |
06/02/69
|
15.30 | 15.40 unread messages | 0.00 | 15.70 | 15.30 | 19,112,100 | 14.93 | 3.44 | - |
05/02/69
|
14.90 | 15.40 unread messages | +0.40 | 15.50 | 14.90 | 18,513,600 | 14.93 | 3.44 | - |
04/02/69
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.70 | 9,575,000 | 14.55 | 3.53 | - |
03/02/69
|
15.00 | 15.00 unread messages | +0.10 | 15.20 | 14.90 | 11,859,900 | 14.55 | 3.53 | - |
02/02/69
|
14.80 | 14.90 unread messages | +0.10 | 14.90 | 14.80 | 2,388,500 | 14.45 | 3.56 | - |
30/01/69
|
14.90 | 14.80 unread messages | -0.20 | 15.10 | 14.80 | 7,005,100 | 14.35 | 3.58 | - |
29/01/69
|
14.90 | 15.00 unread messages | +0.10 | 15.10 | 14.80 | 5,375,700 | 14.55 | 3.53 | - |
28/01/69
|
15.20 | 14.90 unread messages | -0.30 | 15.20 | 14.80 | 9,482,700 | 14.45 | 3.56 | - |
27/01/69
|
14.70 | 15.20 unread messages | +0.50 | 15.20 | 14.70 | 12,582,700 | 14.74 | 3.49 | - |
26/01/69
|
14.70 | 14.70 unread messages | -0.10 | 14.90 | 14.70 | 4,072,400 | 14.25 | 3.61 | - |
23/01/69
|
14.70 | 14.80 unread messages | +0.10 | 14.90 | 14.60 | 7,077,100 | 14.35 | 3.58 | - |
22/01/69
|
15.00 | 14.70 unread messages | -0.30 | 15.10 | 14.60 | 15,359,300 | 14.25 | 3.61 | - |
21/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.30 | 14.90 | 15,723,900 | 14.55 | 3.53 | - |
20/01/69
|
14.90 | 15.00 unread messages | 0.00 | 15.30 | 14.80 | 18,034,400 | 14.55 | 3.53 | - |
19/01/69
|
14.60 | 15.00 unread messages | +0.30 | 15.10 | 14.50 | 12,289,700 | 14.55 | 3.53 | - |
16/01/69
|
14.60 | 14.70 unread messages | -0.20 | 14.70 | 14.30 | 22,047,900 | 14.25 | 3.61 | - |
15/01/69
|
14.30 | 14.90 unread messages | +0.60 | 14.90 | 14.20 | 19,892,000 | 14.45 | 3.56 | - |
14/01/69
|
14.00 | 14.30 unread messages | +0.20 | 14.40 | 14.00 | 7,363,400 | 13.87 | 3.71 | - |
13/01/69
|
14.10 | 14.10 unread messages | +0.10 | 14.30 | 14.00 | 17,022,700 | 13.67 | 3.76 | - |
12/01/69
|
14.90 | 14.00 unread messages | -0.80 | 14.90 | 13.90 | 29,838,000 | 13.58 | 3.79 | - |
09/01/69
|
15.50 | 14.80 unread messages | -0.70 | 15.50 | 14.70 | 30,797,600 | 14.35 | 3.58 | - |
08/01/69
|
15.70 | 15.50 unread messages | -0.30 | 15.80 | 15.40 | 11,126,300 | 15.03 | 3.42 | - |
07/01/69
|
15.70 | 15.80 unread messages | 0.00 | 15.80 | 15.70 | 6,284,500 | 15.32 | 3.35 | - |
06/01/69
|
15.70 | 15.80 unread messages | +0.20 | 15.80 | 15.50 | 3,794,800 | 15.32 | 3.35 | - |
05/01/69
|
15.80 | 15.60 unread messages | -0.10 | 15.90 | 15.50 | 9,662,700 | 15.13 | 3.40 | - |