ราคาหุ้นย้อนหลัง CPF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
21.10 | 20.80 unread messages | -0.30 | 21.20 | 20.70 | 15,753,200 | 6.74 | 6.06 | - |
02/04/69
|
20.90 | 21.10 unread messages | +0.20 | 21.30 | 20.70 | 41,520,000 | 6.83 | 5.97 | - |
01/04/69
|
21.10 | 20.90 unread messages | 0.00 | 21.10 | 20.70 | 18,679,600 | 6.77 | 6.03 | - |
31/03/69
|
20.90 | 20.90 unread messages | 0.00 | 21.00 | 20.70 | 27,300,100 | 6.77 | 6.03 | - |
30/03/69
|
20.60 | 20.90 unread messages | +0.10 | 21.00 | 20.40 | 28,995,100 | 6.77 | 6.03 | - |
27/03/69
|
20.20 | 20.80 unread messages | +0.80 | 21.00 | 20.00 | 64,386,300 | 6.74 | 6.06 | - |
26/03/69
|
19.40 | 20.00 unread messages | +0.20 | 20.20 | 19.30 | 37,750,600 | 6.48 | 6.30 | - |
25/03/69
|
19.30 | 19.80 unread messages | +0.60 | 19.90 | 19.20 | 37,533,500 | 6.41 | 6.37 | - |
24/03/69
|
19.40 | 19.20 unread messages | 0.00 | 19.50 | 19.00 | 35,894,500 | 6.22 | 6.56 | - |
23/03/69
|
19.50 | 19.20 unread messages | -1.00 | 19.70 | 19.20 | 41,194,200 | 6.22 | 6.56 | - |
20/03/69
|
19.90 | 20.20 unread messages | +0.70 | 20.30 | 19.70 | 45,444,300 | 6.54 | 6.24 | - |
19/03/69
|
19.90 | 19.50 unread messages | -0.60 | 20.10 | 19.50 | 38,979,300 | 6.31 | 6.46 | - |
18/03/69
|
19.90 | 20.10 unread messages | +0.40 | 20.20 | 19.60 | 32,372,500 | 6.51 | 6.27 | - |
17/03/69
|
18.90 | 19.70 unread messages | +1.00 | 19.80 | 18.90 | 42,080,100 | 6.38 | 6.40 | - |
16/03/69
|
18.90 | 18.70 unread messages | -0.20 | 19.00 | 18.70 | 30,852,500 | 6.12 | 6.67 | - |
13/03/69
|
18.90 | 18.90 unread messages | -0.20 | 19.10 | 18.60 | 28,025,300 | 6.12 | 6.67 | - |
12/03/69
|
18.70 | 19.10 unread messages | +0.30 | 19.10 | 18.60 | 23,710,700 | 6.19 | 6.60 | - |
11/03/69
|
19.20 | 18.80 unread messages | -0.40 | 19.30 | 18.80 | 39,830,100 | 6.09 | 6.70 | - |
10/03/69
|
19.10 | 19.20 unread messages | +0.30 | 19.30 | 19.00 | 24,140,400 | 6.22 | 6.56 | - |
09/03/69
|
18.20 | 18.90 unread messages | -0.20 | 19.10 | 18.10 | 57,395,400 | 6.12 | 6.67 | - |
06/03/69
|
18.80 | 19.10 unread messages | +0.10 | 19.10 | 18.80 | 25,998,900 | 6.19 | 6.59 | - |
05/03/69
|
19.60 | 19.00 unread messages | -0.30 | 19.60 | 18.80 | 57,533,200 | 6.16 | 6.63 | - |
04/03/69
|
20.10 | 19.30 unread messages | -1.10 | 20.20 | 18.60 | 93,059,600 | 6.26 | 6.52 | - |
02/03/69
|
20.50 | 20.40 unread messages | -0.60 | 20.70 | 20.40 | 38,972,000 | 6.61 | 6.17 | - |
27/02/69
|
20.90 | 21.00 unread messages | -0.70 | 21.20 | 20.80 | 51,455,800 | 6.81 | 6.00 | - |
26/02/69
|
21.30 | 21.70 unread messages | +0.50 | 21.80 | 21.30 | 37,007,800 | 6.27 | 4.65 | - |
25/02/69
|
21.10 | 21.20 unread messages | +0.30 | 21.20 | 20.90 | 29,814,600 | 6.12 | 4.76 | - |
24/02/69
|
21.10 | 20.90 unread messages | -0.30 | 21.10 | 20.70 | 35,770,900 | 6.04 | 4.83 | - |
23/02/69
|
21.50 | 21.20 unread messages | -0.30 | 21.60 | 21.00 | 26,525,100 | 6.12 | 4.76 | - |
20/02/69
|
21.80 | 21.50 unread messages | -0.30 | 21.90 | 21.40 | 28,187,800 | 6.21 | 4.69 | - |
19/02/69
|
21.70 | 21.80 unread messages | +0.10 | 22.00 | 21.70 | 36,989,000 | 6.29 | 4.63 | - |
18/02/69
|
21.50 | 21.70 unread messages | +0.30 | 21.80 | 21.50 | 22,107,800 | 6.27 | 4.65 | - |
17/02/69
|
21.20 | 21.40 unread messages | +0.30 | 21.50 | 21.10 | 19,394,500 | 6.18 | 4.72 | - |
16/02/69
|
21.30 | 21.10 unread messages | -0.20 | 21.40 | 21.00 | 16,671,000 | 6.09 | 4.78 | - |
13/02/69
|
21.30 | 21.30 unread messages | 0.00 | 21.60 | 21.20 | 38,174,300 | 6.15 | 4.74 | - |
12/02/69
|
20.90 | 21.30 unread messages | +0.30 | 21.30 | 20.90 | 27,173,600 | 6.15 | 4.74 | - |
11/02/69
|
21.00 | 21.00 unread messages | -0.20 | 21.20 | 20.80 | 28,157,300 | 6.06 | 4.81 | - |
10/02/69
|
21.40 | 21.20 unread messages | 0.00 | 21.40 | 21.00 | 23,878,900 | 6.12 | 4.76 | - |
09/02/69
|
21.20 | 21.20 unread messages | +0.20 | 21.40 | 21.10 | 26,566,300 | 6.12 | 4.76 | - |
06/02/69
|
20.80 | 21.00 unread messages | +0.30 | 21.00 | 20.70 | 21,511,900 | 6.06 | 4.81 | - |
05/02/69
|
20.70 | 20.70 unread messages | +0.10 | 20.80 | 20.50 | 18,220,000 | 5.98 | 4.88 | - |
04/02/69
|
20.70 | 20.60 unread messages | 0.00 | 20.80 | 20.50 | 13,916,100 | 5.95 | 4.90 | - |
03/02/69
|
20.60 | 20.60 unread messages | +0.10 | 21.00 | 20.50 | 22,938,000 | 5.95 | 4.90 | - |
02/02/69
|
20.70 | 20.50 unread messages | -0.20 | 20.70 | 20.30 | 17,769,800 | 5.92 | 4.92 | - |
30/01/69
|
20.70 | 20.70 unread messages | -0.10 | 20.90 | 20.60 | 20,924,300 | 5.98 | 4.88 | - |
29/01/69
|
20.80 | 20.80 unread messages | 0.00 | 20.90 | 20.60 | 12,774,500 | 6.01 | 4.85 | - |
28/01/69
|
21.00 | 20.80 unread messages | -0.10 | 21.00 | 20.70 | 12,451,800 | 6.01 | 4.85 | - |
27/01/69
|
21.00 | 20.90 unread messages | 0.00 | 21.10 | 20.80 | 18,357,100 | 6.04 | 4.83 | - |
26/01/69
|
21.00 | 20.90 unread messages | -0.10 | 21.00 | 20.80 | 16,100,000 | 6.04 | 4.83 | - |
23/01/69
|
21.50 | 21.00 unread messages | -0.40 | 21.50 | 20.90 | 21,841,600 | 6.07 | 4.80 | - |
22/01/69
|
21.30 | 21.40 unread messages | +0.10 | 21.50 | 21.20 | 29,898,300 | 6.18 | 4.71 | - |
21/01/69
|
21.50 | 21.30 unread messages | 0.00 | 21.50 | 21.20 | 16,790,300 | 6.15 | 4.74 | - |
20/01/69
|
21.40 | 21.30 unread messages | -0.30 | 21.50 | 20.80 | 36,843,100 | 6.15 | 4.74 | - |
19/01/69
|
21.70 | 21.60 unread messages | -0.10 | 21.90 | 21.50 | 18,732,700 | 6.24 | 4.67 | - |
16/01/69
|
21.50 | 21.70 unread messages | +0.10 | 21.70 | 21.40 | 11,201,900 | 6.27 | 4.65 | - |
15/01/69
|
21.00 | 21.60 unread messages | +0.50 | 21.70 | 21.00 | 20,819,200 | 6.24 | 4.67 | - |
14/01/69
|
21.20 | 21.10 unread messages | -0.10 | 21.30 | 21.00 | 5,669,400 | 6.10 | 4.78 | - |
13/01/69
|
21.40 | 21.20 unread messages | -0.10 | 21.50 | 21.10 | 10,689,900 | 6.13 | 4.76 | - |
12/01/69
|
21.50 | 21.30 unread messages | -0.30 | 21.60 | 21.30 | 4,769,300 | 6.15 | 4.74 | - |
09/01/69
|
21.60 | 21.60 unread messages | 0.00 | 21.80 | 21.50 | 9,976,300 | 6.24 | 4.67 | - |
08/01/69
|
21.40 | 21.60 unread messages | 0.00 | 21.70 | 21.30 | 16,703,600 | 6.24 | 4.67 | - |
07/01/69
|
21.40 | 21.60 unread messages | +0.20 | 21.70 | 21.20 | 16,737,000 | 6.24 | 4.67 | - |
06/01/69
|
21.80 | 21.40 unread messages | -0.40 | 21.80 | 21.30 | 14,313,400 | 6.18 | 4.71 | - |
05/01/69
|
22.00 | 21.80 unread messages | 0.00 | 22.00 | 21.50 | 11,466,200 | 6.30 | 4.63 | - |