ราคาหุ้นย้อนหลัง CPH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
8.25 | 8.20 unread messages | -0.05 | 8.40 | 8.15 | 46,000 | 5.70 | 9.15 | - |
17/03/69
|
8.35 | 8.25 unread messages | -0.15 | 8.40 | 8.25 | 59,000 | 5.73 | 9.09 | - |
16/03/69
|
8.40 | 8.40 unread messages | +0.05 | 8.45 | 8.35 | 13,600 | 5.80 | 8.98 | - |
13/03/69
|
8.50 | 8.35 unread messages | -0.15 | 8.55 | 8.35 | 44,800 | 5.80 | 8.98 | - |
12/03/69
|
8.50 | 8.50 unread messages | -0.75 | 8.55 | 8.40 | 119,400 | 5.91 | 8.82 | - |
11/03/69
|
9.15 | 9.25 unread messages | +0.20 | 9.55 | 9.15 | 522,600 | 6.43 | 8.11 | - |
10/03/69
|
8.95 | 9.05 unread messages | +0.10 | 9.15 | 8.95 | 114,800 | 6.29 | 8.29 | - |
09/03/69
|
8.85 | 8.95 unread messages | +0.05 | 8.95 | 8.70 | 43,100 | 6.22 | 8.38 | - |
06/03/69
|
9.00 | 8.90 unread messages | -0.05 | 9.10 | 8.85 | 48,800 | 6.19 | 8.43 | - |
05/03/69
|
8.85 | 8.95 unread messages | +0.25 | 9.00 | 8.80 | 167,800 | 6.22 | 8.38 | - |
04/03/69
|
8.95 | 8.70 unread messages | -0.30 | 8.95 | 8.40 | 263,900 | 6.05 | 8.62 | - |
02/03/69
|
9.50 | 9.00 unread messages | -0.65 | 9.50 | 9.00 | 238,400 | 6.26 | 8.33 | - |
27/02/69
|
9.70 | 9.65 unread messages | -0.05 | 10.00 | 9.60 | 271,400 | 6.71 | 7.77 | - |
26/02/69
|
9.75 | 9.70 unread messages | +0.05 | 10.20 | 9.60 | 1,102,800 | 6.74 | 7.73 | - |
25/02/69
|
9.40 | 9.65 unread messages | +0.30 | 10.60 | 9.35 | 1,933,700 | 6.71 | 7.77 | - |
24/02/69
|
9.30 | 9.35 unread messages | 0.00 | 9.40 | 9.20 | 40,900 | 8.64 | 8.02 | - |
23/02/69
|
9.25 | 9.35 unread messages | +0.10 | 9.35 | 9.10 | 22,900 | 8.64 | 8.02 | - |
20/02/69
|
9.30 | 9.25 unread messages | -0.05 | 9.45 | 9.15 | 67,500 | 8.55 | 8.11 | - |
19/02/69
|
9.25 | 9.30 unread messages | +0.05 | 9.50 | 9.15 | 111,000 | 8.60 | 8.06 | - |
18/02/69
|
9.20 | 9.25 unread messages | +0.05 | 9.30 | 9.10 | 59,300 | 8.55 | 8.11 | - |
17/02/69
|
9.25 | 9.20 unread messages | +0.10 | 9.25 | 9.10 | 59,400 | 8.50 | 8.15 | - |
16/02/69
|
9.00 | 9.10 unread messages | 0.00 | 9.20 | 8.95 | 57,900 | 8.41 | 8.24 | - |
13/02/69
|
8.90 | 9.10 unread messages | +0.15 | 9.10 | 8.85 | 213,600 | 8.41 | 8.24 | - |
12/02/69
|
8.75 | 8.95 unread messages | +0.30 | 9.10 | 8.75 | 737,700 | 8.27 | 8.38 | - |
11/02/69
|
8.45 | 8.65 unread messages | +0.10 | 8.75 | 8.45 | 85,700 | 8.00 | 8.67 | - |
10/02/69
|
8.45 | 8.55 unread messages | +0.05 | 8.55 | 8.40 | 13,400 | 7.90 | 8.77 | - |
09/02/69
|
8.50 | 8.50 unread messages | +0.15 | 8.50 | 8.40 | 17,700 | 7.86 | 8.82 | - |
06/02/69
|
8.30 | 8.35 unread messages | +0.10 | 8.35 | 8.25 | 11,300 | 7.72 | 8.98 | - |
05/02/69
|
8.30 | 8.25 unread messages | -0.05 | 8.50 | 8.25 | 81,300 | 7.63 | 9.09 | - |
04/02/69
|
8.30 | 8.30 unread messages | +0.05 | 8.35 | 8.20 | 17,800 | 7.67 | 9.04 | - |
03/02/69
|
8.30 | 8.25 unread messages | -0.05 | 8.35 | 8.25 | 27,800 | 7.63 | 9.09 | - |
02/02/69
|
8.40 | 8.30 unread messages | -0.10 | 8.50 | 8.15 | 35,600 | 7.67 | 9.04 | - |
30/01/69
|
8.45 | 8.40 unread messages | -0.10 | 8.50 | 8.40 | 14,000 | 7.77 | 8.93 | - |
29/01/69
|
8.60 | 8.50 unread messages | -0.05 | 8.65 | 8.30 | 95,300 | 7.86 | 8.82 | - |
28/01/69
|
8.70 | 8.55 unread messages | 0.00 | 8.85 | 8.55 | 191,700 | 7.90 | 8.77 | - |
27/01/69
|
8.25 | 8.55 unread messages | +0.30 | 9.05 | 8.25 | 883,000 | 7.90 | 8.77 | - |
26/01/69
|
8.25 | 8.25 unread messages | -0.05 | 8.30 | 8.20 | 13,300 | 7.63 | 9.09 | - |
23/01/69
|
8.20 | 8.30 unread messages | +0.05 | 8.30 | 8.20 | 5,300 | 7.67 | 9.04 | - |
22/01/69
|
8.20 | 8.25 unread messages | 0.00 | 8.30 | 8.20 | 10,100 | 7.63 | 9.09 | - |
21/01/69
|
8.25 | 8.25 unread messages | 0.00 | 8.30 | 8.15 | 5,100 | 7.63 | 9.09 | - |
20/01/69
|
8.15 | 8.25 unread messages | +0.05 | 8.25 | 8.00 | 15,500 | 7.63 | 9.09 | - |
19/01/69
|
8.15 | 8.20 unread messages | +0.05 | 8.20 | 8.15 | 4,100 | 7.58 | 9.15 | - |
16/01/69
|
8.10 | 8.15 unread messages | 0.00 | 8.15 | 8.05 | 1,700 | 7.53 | 9.20 | - |
15/01/69
|
8.10 | 8.15 unread messages | 0.00 | 8.15 | 8.05 | 700 | 7.53 | 9.20 | - |
14/01/69
|
8.10 | 8.15 unread messages | +0.05 | 8.15 | 8.00 | 3,000 | 7.53 | 9.20 | - |
13/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.15 | 8.00 | 7,700 | 7.49 | 9.26 | - |
12/01/69
|
8.20 | 8.10 unread messages | -0.15 | 8.30 | 8.10 | 20,700 | 7.49 | 9.26 | - |
09/01/69
|
8.25 | 8.25 unread messages | -0.05 | 8.30 | 8.10 | 19,300 | 7.63 | 9.09 | - |
08/01/69
|
8.20 | 8.30 unread messages | 0.00 | 8.30 | 8.20 | 2,600 | 7.67 | 9.04 | - |
07/01/69
|
8.10 | 8.30 unread messages | +0.10 | 8.30 | 8.10 | 7,700 | 7.67 | 9.04 | - |
06/01/69
|
8.20 | 8.20 unread messages | -0.05 | 8.30 | 8.15 | 15,300 | 7.58 | 9.15 | - |
05/01/69
|
8.20 | 8.25 unread messages | 0.00 | 8.30 | 8.10 | 6,500 | 7.63 | 9.09 | - |