ราคาหุ้นย้อนหลัง CPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
22.50 | 23.80 unread messages | +1.60 | 23.80 | 22.40 | 34,706,700 | 10.03 | 4.20 | - |
08/04/68
|
23.00 | 22.20 unread messages | -1.40 | 23.50 | 21.80 | 43,648,500 | 9.36 | 4.50 | - |
04/04/68
|
23.50 | 23.60 unread messages | -0.10 | 23.70 | 23.30 | 18,644,600 | 9.95 | 4.24 | - |
03/04/68
|
23.50 | 23.70 unread messages | -0.30 | 23.80 | 22.70 | 36,891,500 | 9.99 | 4.22 | - |
02/04/68
|
23.90 | 24.00 unread messages | +0.10 | 24.10 | 23.80 | 10,307,400 | 10.12 | 4.17 | - |
01/04/68
|
23.90 | 23.90 unread messages | +0.10 | 24.00 | 23.70 | 8,231,600 | 10.07 | 4.18 | - |
31/03/68
|
23.80 | 23.80 unread messages | -0.10 | 24.00 | 23.60 | 13,006,700 | 10.03 | 4.20 | - |
28/03/68
|
24.20 | 23.90 unread messages | -0.40 | 24.30 | 23.90 | 6,017,600 | 10.07 | 4.18 | - |
27/03/68
|
24.20 | 24.30 unread messages | 0.00 | 24.30 | 24.10 | 13,122,600 | 10.24 | 4.12 | - |
26/03/68
|
24.10 | 24.30 unread messages | +0.20 | 24.40 | 24.10 | 19,349,600 | 10.24 | 4.12 | - |
25/03/68
|
23.90 | 24.10 unread messages | +0.10 | 24.20 | 23.90 | 17,379,200 | 10.16 | 4.15 | - |
24/03/68
|
24.20 | 24.00 unread messages | -0.10 | 24.30 | 24.00 | 12,733,900 | 10.12 | 4.17 | - |
21/03/68
|
23.70 | 24.10 unread messages | +0.50 | 24.10 | 23.50 | 40,960,100 | 10.16 | 4.15 | - |
20/03/68
|
24.10 | 23.60 unread messages | -0.60 | 24.10 | 23.60 | 18,429,600 | 9.95 | 4.24 | - |
19/03/68
|
24.00 | 24.20 unread messages | +0.20 | 24.30 | 23.80 | 9,979,700 | 10.20 | 4.13 | - |
18/03/68
|
24.20 | 24.00 unread messages | -0.20 | 24.20 | 23.80 | 14,673,800 | 10.12 | 4.17 | - |
17/03/68
|
24.20 | 24.20 unread messages | +0.10 | 24.30 | 24.00 | 6,277,200 | 10.20 | 4.13 | - |
14/03/68
|
23.90 | 24.10 unread messages | +0.20 | 24.20 | 23.80 | 7,433,400 | 10.16 | 4.15 | - |
13/03/68
|
24.10 | 23.90 unread messages | -0.30 | 24.20 | 23.90 | 6,978,000 | 10.07 | 4.18 | - |
12/03/68
|
23.80 | 24.20 unread messages | +0.20 | 24.20 | 23.80 | 14,474,600 | 10.20 | 4.13 | - |
11/03/68
|
24.10 | 24.00 unread messages | -0.30 | 24.30 | 23.70 | 14,267,600 | 10.12 | 4.17 | - |
10/03/68
|
24.20 | 24.30 unread messages | 0.00 | 24.40 | 24.00 | 10,887,600 | 10.24 | 4.12 | - |
07/03/68
|
24.20 | 24.30 unread messages | +0.10 | 24.30 | 23.90 | 13,850,800 | 10.24 | 4.12 | - |
06/03/68
|
24.30 | 24.20 unread messages | -0.20 | 24.40 | 23.70 | 18,558,300 | 10.20 | 4.13 | - |
05/03/68
|
23.60 | 24.40 unread messages | +0.80 | 24.40 | 23.50 | 24,968,600 | 10.28 | 4.10 | - |
04/03/68
|
24.00 | 23.60 unread messages | -0.40 | 24.10 | 23.00 | 24,083,700 | 9.95 | 4.24 | - |
03/03/68
|
24.30 | 24.00 unread messages | -0.40 | 24.40 | 24.00 | 11,756,700 | 10.12 | 4.17 | - |
28/02/68
|
23.50 | 24.40 unread messages | +0.40 | 24.40 | 23.50 | 30,274,300 | 10.28 | 4.10 | - |
27/02/68
|
24.20 | 24.00 unread messages | -0.30 | 24.60 | 23.90 | 28,327,600 | 10.12 | 4.17 | - |
26/02/68
|
22.30 | 24.30 unread messages | +1.90 | 24.30 | 22.10 | 56,644,900 | 12.92 | 0.00 | - |
25/02/68
|
22.60 | 22.40 unread messages | -0.60 | 22.80 | 22.20 | 17,230,200 | 11.91 | 0.00 | - |
24/02/68
|
22.30 | 23.00 unread messages | +0.50 | 23.10 | 22.10 | 17,552,600 | 12.23 | 0.00 | - |
21/02/68
|
21.90 | 22.50 unread messages | +0.70 | 22.50 | 21.90 | 11,097,900 | 11.96 | 0.00 | - |
20/02/68
|
22.30 | 21.80 unread messages | -1.20 | 22.60 | 21.70 | 34,598,600 | 11.59 | 0.00 | - |
19/02/68
|
22.50 | 23.00 unread messages | +0.60 | 23.30 | 22.40 | 36,227,100 | 12.23 | 0.00 | - |
18/02/68
|
21.80 | 22.40 unread messages | +0.60 | 22.50 | 21.50 | 28,529,900 | 11.91 | 0.00 | - |
17/02/68
|
21.50 | 21.80 unread messages | +0.90 | 21.80 | 21.00 | 24,698,100 | 11.59 | 0.00 | - |
14/02/68
|
20.70 | 20.90 unread messages | +0.20 | 21.10 | 20.70 | 8,515,800 | 11.11 | 0.00 | - |
13/02/68
|
20.70 | 20.70 unread messages | -0.20 | 21.00 | 20.60 | 10,945,000 | 11.00 | 0.00 | - |
11/02/68
|
20.40 | 20.90 unread messages | +0.40 | 21.00 | 20.40 | 7,321,400 | 11.11 | 0.00 | - |
10/02/68
|
20.80 | 20.50 unread messages | -0.40 | 20.80 | 20.20 | 10,417,100 | 10.90 | 0.00 | - |
07/02/68
|
20.10 | 20.90 unread messages | +1.10 | 20.90 | 20.00 | 15,419,200 | 11.11 | 0.00 | - |
06/02/68
|
20.70 | 19.80 unread messages | -1.20 | 20.90 | 19.80 | 22,227,200 | 10.53 | 0.00 | - |
05/02/68
|
21.00 | 21.00 unread messages | +0.10 | 21.10 | 20.70 | 11,594,300 | 11.16 | 0.00 | - |
04/02/68
|
21.00 | 20.90 unread messages | -0.30 | 21.30 | 20.60 | 11,243,800 | 11.11 | 0.00 | - |
03/02/68
|
21.60 | 21.20 unread messages | -0.80 | 21.90 | 20.60 | 24,713,500 | 11.27 | 0.00 | - |
31/01/68
|
22.90 | 22.00 unread messages | -0.80 | 22.90 | 21.80 | 19,628,600 | 11.69 | 0.00 | - |
30/01/68
|
22.70 | 22.80 unread messages | +0.10 | 23.00 | 22.60 | 8,604,800 | 12.12 | 0.00 | - |
29/01/68
|
22.90 | 22.70 unread messages | -0.20 | 23.00 | 22.60 | 2,531,200 | 12.07 | 0.00 | - |
28/01/68
|
23.00 | 22.90 unread messages | -0.10 | 23.40 | 22.90 | 10,827,100 | 12.17 | 0.00 | - |
27/01/68
|
22.10 | 23.00 unread messages | +0.80 | 23.00 | 22.00 | 15,335,400 | 12.23 | 0.00 | - |
24/01/68
|
21.70 | 22.20 unread messages | +0.70 | 22.30 | 21.70 | 8,464,800 | 11.80 | 0.00 | - |
23/01/68
|
22.00 | 21.50 unread messages | -0.50 | 22.00 | 21.50 | 9,469,100 | 11.43 | 0.00 | - |
22/01/68
|
22.20 | 22.00 unread messages | -0.20 | 22.30 | 21.80 | 12,371,500 | 11.69 | 0.00 | - |
21/01/68
|
22.40 | 22.20 unread messages | 0.00 | 22.50 | 22.10 | 13,037,800 | 11.80 | 0.00 | - |
20/01/68
|
22.20 | 22.20 unread messages | -0.20 | 22.50 | 22.20 | 8,530,500 | 11.80 | 0.00 | - |
17/01/68
|
22.30 | 22.40 unread messages | +0.10 | 22.60 | 22.00 | 9,948,300 | 11.91 | 0.00 | - |
16/01/68
|
22.30 | 22.30 unread messages | 0.00 | 22.50 | 22.10 | 8,806,500 | 11.85 | 0.00 | - |
15/01/68
|
21.90 | 22.30 unread messages | +0.40 | 22.30 | 21.80 | 8,574,800 | 11.85 | 0.00 | - |
14/01/68
|
21.90 | 21.90 unread messages | +0.20 | 22.30 | 21.80 | 7,774,500 | 11.64 | 0.00 | - |
13/01/68
|
21.90 | 21.70 unread messages | -0.30 | 22.10 | 21.70 | 10,545,000 | 11.54 | 0.00 | - |
10/01/68
|
21.80 | 22.00 unread messages | +0.20 | 22.10 | 21.70 | 8,792,100 | 11.69 | 0.00 | - |
09/01/68
|
22.30 | 21.80 unread messages | -0.50 | 22.40 | 21.80 | 12,481,500 | 11.59 | 0.00 | - |
08/01/68
|
22.80 | 22.30 unread messages | -0.40 | 22.80 | 22.30 | 13,444,500 | 11.85 | 0.00 | - |
07/01/68
|
22.30 | 22.70 unread messages | +0.40 | 22.80 | 22.30 | 9,691,400 | 12.07 | 0.00 | - |
06/01/68
|
22.90 | 22.30 unread messages | -0.60 | 22.90 | 22.20 | 14,541,200 | 11.85 | 0.00 | - |
03/01/68
|
23.00 | 22.90 unread messages | -0.10 | 23.00 | 22.60 | 10,370,200 | 12.17 | 0.00 | - |
02/01/68
|
22.80 | 23.00 unread messages | +0.20 | 23.20 | 22.80 | 3,724,400 | 12.23 | 0.00 | - |