ราคาหุ้นย้อนหลัง CPL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
0.62 | 0.61 unread messages | -0.01 | 0.65 | 0.61 | 43,400 | -100.00 | 0.00 | - |
16/03/69
|
0.62 | 0.62 unread messages | 0.00 | 0.65 | 0.62 | 33,500 | -100.00 | 0.00 | - |
13/03/69
|
0.63 | 0.62 unread messages | 0.00 | 0.64 | 0.62 | 53,300 | -100.00 | 0.00 | - |
12/03/69
|
0.62 | 0.62 unread messages | -0.01 | 0.65 | 0.62 | 96,000 | -100.00 | 0.00 | - |
11/03/69
|
0.62 | 0.63 unread messages | +0.01 | 0.67 | 0.62 | 266,900 | -100.00 | 0.00 | - |
10/03/69
|
0.61 | 0.62 unread messages | 0.00 | 0.63 | 0.61 | 110,000 | -100.00 | 0.00 | - |
09/03/69
|
0.60 | 0.62 unread messages | -0.01 | 0.62 | 0.60 | 68,800 | -100.00 | 0.00 | - |
06/03/69
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.62 | 3,900 | -100.00 | 0.00 | - |
05/03/69
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.62 | 31,600 | -100.00 | 0.00 | - |
04/03/69
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.59 | 318,200 | -100.00 | 0.00 | - |
02/03/69
|
0.68 | 0.62 unread messages | -0.08 | 0.68 | 0.61 | 479,800 | -100.00 | 0.00 | - |
27/02/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 74,400 | -100.00 | 0.00 | - |
26/02/69
|
0.71 | 0.69 unread messages | -0.02 | 0.74 | 0.69 | 589,300 | -100.00 | 0.00 | - |
25/02/69
|
0.69 | 0.71 unread messages | +0.03 | 0.80 | 0.68 | 1,643,000 | -100.00 | 0.00 | - |
24/02/69
|
0.68 | 0.68 unread messages | 0.00 | 0.71 | 0.68 | 47,700 | -100.00 | 0.00 | - |
23/02/69
|
0.70 | 0.68 unread messages | -0.02 | 0.71 | 0.68 | 162,000 | -100.00 | 0.00 | - |
20/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 65,200 | -100.00 | 0.00 | - |
19/02/69
|
0.70 | 0.71 unread messages | +0.02 | 0.74 | 0.70 | 453,100 | -100.00 | 0.00 | - |
18/02/69
|
0.71 | 0.69 unread messages | 0.00 | 0.71 | 0.69 | 202,000 | -100.00 | 0.00 | - |
17/02/69
|
0.70 | 0.69 unread messages | +0.01 | 0.71 | 0.67 | 185,600 | -100.00 | 0.00 | - |
16/02/69
|
0.68 | 0.68 unread messages | 0.00 | 0.71 | 0.67 | 111,600 | -100.00 | 0.00 | - |
13/02/69
|
0.69 | 0.68 unread messages | -0.01 | 0.70 | 0.64 | 390,100 | -100.00 | 0.00 | - |
12/02/69
|
0.65 | 0.69 unread messages | +0.05 | 0.71 | 0.65 | 829,500 | -100.00 | 0.00 | - |
11/02/69
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.63 | 472,300 | -100.00 | 0.00 | - |
10/02/69
|
0.66 | 0.66 unread messages | +0.01 | 0.66 | 0.63 | 29,400 | -100.00 | 0.00 | - |
09/02/69
|
0.65 | 0.65 unread messages | +0.01 | 0.65 | 0.62 | 44,400 | -100.00 | 0.00 | - |
06/02/69
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.63 | 30,000 | -100.00 | 0.00 | - |
05/02/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.63 | 25,300 | -100.00 | 0.00 | - |
04/02/69
|
0.67 | 0.65 unread messages | +0.01 | 0.67 | 0.65 | 13,600 | -100.00 | 0.00 | - |
03/02/69
|
0.63 | 0.64 unread messages | +0.01 | 0.66 | 0.63 | 34,800 | -100.00 | 0.00 | - |
02/02/69
|
0.63 | 0.63 unread messages | 0.00 | 0.66 | 0.63 | 25,300 | -100.00 | 0.00 | - |
30/01/69
|
0.65 | 0.63 unread messages | 0.00 | 0.66 | 0.63 | 15,800 | -100.00 | 0.00 | - |
29/01/69
|
0.64 | 0.63 unread messages | -0.02 | 0.64 | 0.62 | 130,300 | -100.00 | 0.00 | - |
28/01/69
|
0.69 | 0.65 unread messages | -0.02 | 0.69 | 0.65 | 207,500 | -100.00 | 0.00 | - |
27/01/69
|
0.64 | 0.67 unread messages | +0.03 | 0.71 | 0.61 | 661,000 | -100.00 | 0.00 | - |
26/01/69
|
0.66 | 0.64 unread messages | -0.02 | 0.66 | 0.60 | 136,100 | -100.00 | 0.00 | - |
23/01/69
|
0.64 | 0.66 unread messages | +0.02 | 0.66 | 0.63 | 24,600 | -100.00 | 0.00 | - |
22/01/69
|
0.66 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 15,200 | -100.00 | 0.00 | - |
21/01/69
|
0.65 | 0.65 unread messages | +0.01 | 0.65 | 0.64 | 25,100 | -100.00 | 0.00 | - |
20/01/69
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.61 | 102,900 | -100.00 | 0.00 | - |
19/01/69
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 68,000 | -100.00 | 0.00 | - |
16/01/69
|
0.65 | 0.64 unread messages | -0.01 | 0.65 | 0.62 | 21,800 | -100.00 | 0.00 | - |
15/01/69
|
0.65 | 0.65 unread messages | +0.03 | 0.66 | 0.64 | 52,000 | -100.00 | 0.00 | - |
14/01/69
|
0.61 | 0.62 unread messages | -0.02 | 0.65 | 0.60 | 214,500 | -100.00 | 0.00 | - |
13/01/69
|
0.67 | 0.64 unread messages | -0.03 | 0.67 | 0.61 | 163,800 | -100.00 | 0.00 | - |
12/01/69
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.65 | 43,400 | -100.00 | 0.00 | - |
09/01/69
|
0.66 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 140,000 | -100.00 | 0.00 | - |
08/01/69
|
0.69 | 0.67 unread messages | 0.00 | 0.69 | 0.65 | 117,700 | -100.00 | 0.00 | - |
07/01/69
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.66 | 49,500 | -100.00 | 0.00 | - |
06/01/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.65 | 114,200 | -100.00 | 0.00 | - |
05/01/69
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.66 | 132,200 | -100.00 | 0.00 | - |