ราคาหุ้นย้อนหลัง CPAXT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
24.50 | 24.70 unread messages | +0.10 | 24.80 | 24.40 | 3,655,700 | 24.37 | 2.15 | - |
10/04/68
|
25.25 | 24.60 unread messages | +0.30 | 25.25 | 24.50 | 8,416,900 | 24.27 | 2.15 | - |
09/04/68
|
24.60 | 24.30 unread messages | -0.40 | 24.90 | 23.80 | 11,690,800 | 23.97 | 2.18 | - |
08/04/68
|
25.25 | 24.70 unread messages | -1.55 | 25.50 | 24.50 | 8,539,400 | 24.37 | 2.15 | - |
04/04/68
|
27.00 | 26.25 unread messages | -0.50 | 27.00 | 26.00 | 3,532,800 | 25.90 | 2.02 | - |
03/04/68
|
25.75 | 26.75 unread messages | +1.00 | 26.75 | 25.75 | 3,031,400 | 26.39 | 1.98 | - |
02/04/68
|
25.75 | 25.75 unread messages | 0.00 | 26.25 | 25.75 | 3,982,000 | 25.41 | 2.06 | - |
01/04/68
|
26.25 | 25.75 unread messages | -0.25 | 26.50 | 25.75 | 2,288,900 | 25.41 | 2.06 | - |
31/03/68
|
26.00 | 26.00 unread messages | -0.50 | 26.50 | 26.00 | 2,317,300 | 25.65 | 2.04 | - |
28/03/68
|
26.50 | 26.50 unread messages | -0.25 | 26.75 | 26.25 | 1,167,300 | 26.15 | 2.00 | - |
27/03/68
|
27.25 | 26.75 unread messages | -0.75 | 27.50 | 26.50 | 4,091,800 | 26.39 | 1.98 | - |
26/03/68
|
26.50 | 27.50 unread messages | +1.00 | 27.50 | 26.50 | 6,291,800 | 27.13 | 1.93 | - |
25/03/68
|
27.00 | 26.50 unread messages | -0.50 | 27.25 | 26.50 | 3,139,600 | 26.15 | 2.00 | - |
24/03/68
|
26.75 | 27.00 unread messages | +0.25 | 27.25 | 26.75 | 2,848,500 | 26.64 | 1.96 | - |
21/03/68
|
27.25 | 26.75 unread messages | -0.75 | 27.50 | 26.75 | 6,774,000 | 26.39 | 1.98 | - |
20/03/68
|
27.75 | 27.50 unread messages | -0.25 | 28.00 | 27.25 | 5,076,000 | 27.13 | 1.93 | - |
19/03/68
|
27.00 | 27.75 unread messages | +0.50 | 27.75 | 27.00 | 4,171,300 | 27.38 | 1.91 | - |
18/03/68
|
27.75 | 27.25 unread messages | -0.50 | 27.75 | 27.00 | 5,419,800 | 26.89 | 1.94 | - |
17/03/68
|
27.50 | 27.75 unread messages | +0.25 | 27.75 | 27.00 | 3,329,300 | 27.38 | 1.91 | - |
14/03/68
|
27.50 | 27.50 unread messages | 0.00 | 27.75 | 27.25 | 4,735,100 | 27.13 | 1.93 | - |
13/03/68
|
27.25 | 27.50 unread messages | +0.75 | 27.50 | 27.00 | 4,070,500 | 27.13 | 1.93 | - |
12/03/68
|
28.25 | 26.75 unread messages | -1.75 | 28.50 | 26.75 | 7,076,400 | 26.39 | 1.98 | - |
11/03/68
|
27.50 | 28.50 unread messages | +0.50 | 28.50 | 27.25 | 8,114,800 | 28.12 | 1.86 | - |
10/03/68
|
28.00 | 28.00 unread messages | -0.25 | 28.25 | 27.50 | 3,874,300 | 27.63 | 1.89 | - |
07/03/68
|
28.00 | 28.25 unread messages | +0.25 | 28.50 | 28.00 | 1,813,600 | 27.87 | 1.88 | - |
06/03/68
|
28.50 | 28.00 unread messages | -0.25 | 28.50 | 28.00 | 3,694,500 | 27.63 | 1.89 | - |
05/03/68
|
28.00 | 28.25 unread messages | +0.50 | 28.50 | 27.75 | 3,597,400 | 27.87 | 1.88 | - |
04/03/68
|
27.50 | 27.75 unread messages | 0.00 | 28.25 | 27.50 | 6,006,200 | 27.38 | 1.91 | - |
03/03/68
|
28.75 | 27.75 unread messages | -1.00 | 29.00 | 27.50 | 4,798,300 | 27.38 | 1.91 | - |
28/02/68
|
27.75 | 28.75 unread messages | +0.50 | 28.75 | 27.50 | 15,632,600 | 28.37 | 1.84 | - |
27/02/68
|
29.50 | 28.25 unread messages | -0.50 | 29.50 | 28.00 | 7,739,100 | 27.87 | 1.88 | - |
26/02/68
|
27.25 | 28.75 unread messages | +1.75 | 29.00 | 27.25 | 13,875,500 | 28.37 | 1.84 | - |
25/02/68
|
28.25 | 27.00 unread messages | -1.00 | 28.25 | 27.00 | 4,631,100 | 26.64 | 1.96 | - |
24/02/68
|
28.50 | 28.00 unread messages | -0.50 | 28.50 | 27.50 | 7,227,500 | 27.63 | 1.89 | - |
21/02/68
|
28.50 | 28.50 unread messages | 0.00 | 28.75 | 28.25 | 6,308,900 | 28.12 | 1.86 | - |
20/02/68
|
28.25 | 28.50 unread messages | +0.25 | 28.50 | 27.75 | 7,136,300 | 28.12 | 1.86 | - |
19/02/68
|
27.50 | 28.25 unread messages | +0.75 | 28.25 | 27.50 | 10,446,000 | 27.87 | 0.00 | - |
18/02/68
|
26.25 | 27.50 unread messages | +1.00 | 27.50 | 26.00 | 10,490,700 | 28.98 | 0.00 | - |
17/02/68
|
25.25 | 26.50 unread messages | +1.25 | 26.50 | 25.25 | 7,256,900 | 27.92 | 0.00 | - |
14/02/68
|
25.75 | 25.25 unread messages | -0.75 | 26.00 | 25.25 | 3,948,500 | 26.61 | 0.00 | - |
13/02/68
|
25.25 | 26.00 unread messages | +0.75 | 26.00 | 25.25 | 9,664,900 | 27.40 | 0.00 | - |
11/02/68
|
25.00 | 25.25 unread messages | +0.75 | 25.50 | 24.80 | 8,693,900 | 26.61 | 0.00 | - |
10/02/68
|
24.60 | 24.50 unread messages | -0.30 | 24.70 | 24.30 | 10,925,000 | 25.82 | 0.00 | - |
07/02/68
|
25.25 | 24.80 unread messages | -0.45 | 25.25 | 23.60 | 33,981,700 | 26.13 | 0.00 | - |
06/02/68
|
25.50 | 25.25 unread messages | -0.25 | 26.00 | 25.00 | 10,922,200 | 26.61 | 0.00 | - |
05/02/68
|
26.25 | 25.50 unread messages | -0.50 | 26.25 | 25.50 | 8,944,900 | 26.87 | 0.00 | - |
04/02/68
|
27.00 | 26.00 unread messages | -0.75 | 27.25 | 26.00 | 6,823,000 | 27.40 | 0.00 | - |
03/02/68
|
25.75 | 26.75 unread messages | 0.00 | 27.00 | 24.90 | 19,768,300 | 28.19 | 0.00 | - |
31/01/68
|
27.75 | 26.75 unread messages | -1.25 | 27.75 | 26.50 | 21,087,200 | 28.19 | 0.00 | - |
30/01/68
|
28.50 | 28.00 unread messages | -0.50 | 28.50 | 27.75 | 3,603,300 | 29.51 | 0.00 | - |
29/01/68
|
28.50 | 28.50 unread messages | 0.00 | 28.75 | 28.25 | 3,909,400 | 30.03 | 0.00 | - |
28/01/68
|
28.00 | 28.50 unread messages | +0.50 | 28.50 | 28.00 | 4,642,900 | 30.03 | 0.00 | - |
27/01/68
|
28.25 | 28.00 unread messages | -0.25 | 28.75 | 27.75 | 4,276,400 | 29.51 | 0.00 | - |
24/01/68
|
28.00 | 28.25 unread messages | +0.25 | 28.25 | 27.50 | 6,946,300 | 29.77 | 0.00 | - |
23/01/68
|
28.75 | 28.00 unread messages | -1.00 | 29.00 | 28.00 | 5,874,400 | 29.51 | 0.00 | - |
22/01/68
|
28.75 | 29.00 unread messages | +0.50 | 29.25 | 28.50 | 10,056,200 | 30.56 | 0.00 | - |
21/01/68
|
29.00 | 28.50 unread messages | -0.25 | 29.00 | 28.50 | 4,852,500 | 30.03 | 0.00 | - |
20/01/68
|
29.00 | 28.75 unread messages | -0.25 | 29.25 | 28.50 | 11,553,500 | 30.30 | 0.00 | - |
17/01/68
|
28.00 | 29.00 unread messages | +0.75 | 29.25 | 28.00 | 23,393,300 | 30.56 | 0.00 | - |
16/01/68
|
27.50 | 28.25 unread messages | +1.00 | 28.50 | 26.75 | 22,035,900 | 29.77 | 0.00 | - |
15/01/68
|
26.25 | 27.25 unread messages | +1.00 | 27.50 | 26.00 | 11,972,200 | 28.71 | 0.00 | - |
14/01/68
|
26.75 | 26.25 unread messages | -0.50 | 26.75 | 26.25 | 7,472,900 | 27.66 | 0.00 | - |
13/01/68
|
26.25 | 26.75 unread messages | +0.25 | 26.75 | 26.00 | 8,118,800 | 28.19 | 0.00 | - |
10/01/68
|
26.25 | 26.50 unread messages | +0.50 | 26.75 | 25.75 | 12,179,000 | 27.92 | 0.00 | - |
09/01/68
|
27.25 | 26.00 unread messages | -1.25 | 27.25 | 26.00 | 13,501,900 | 27.40 | 0.00 | - |
08/01/68
|
26.75 | 27.25 unread messages | +0.75 | 27.50 | 26.50 | 11,390,100 | 28.71 | 0.00 | - |
07/01/68
|
26.00 | 26.50 unread messages | +0.50 | 26.75 | 26.00 | 4,594,400 | 27.92 | 0.00 | - |
06/01/68
|
26.75 | 26.00 unread messages | -0.75 | 27.25 | 26.00 | 5,365,100 | 27.40 | 0.00 | - |
03/01/68
|
26.00 | 26.75 unread messages | +0.75 | 26.75 | 26.00 | 6,690,100 | 28.19 | 0.00 | - |
02/01/68
|
27.00 | 26.00 unread messages | -1.25 | 27.25 | 26.00 | 9,852,800 | 27.40 | 0.00 | - |