ราคาหุ้นย้อนหลัง CPL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.72 | 0.71 unread messages | +0.01 | 0.72 | 0.69 | 82,100 | -100.00 | 0.00 | - |
10/04/68
|
0.73 | 0.70 unread messages | +0.01 | 0.73 | 0.70 | 57,500 | -100.00 | 0.00 | - |
09/04/68
|
0.67 | 0.69 unread messages | +0.02 | 0.72 | 0.63 | 52,700 | -100.00 | 0.00 | - |
08/04/68
|
0.75 | 0.67 unread messages | -0.09 | 0.75 | 0.67 | 316,800 | -100.00 | 0.00 | - |
04/04/68
|
0.78 | 0.76 unread messages | -0.02 | 0.78 | 0.75 | 22,200 | -100.00 | 0.00 | - |
03/04/68
|
0.79 | 0.78 unread messages | -0.03 | 0.81 | 0.78 | 8,800 | -100.00 | 0.00 | - |
02/04/68
|
0.80 | 0.81 unread messages | +0.01 | 0.82 | 0.80 | 30,100 | -100.00 | 0.00 | - |
01/04/68
|
0.82 | 0.80 unread messages | -0.02 | 0.83 | 0.79 | 127,300 | -100.00 | 0.00 | - |
31/03/68
|
0.84 | 0.82 unread messages | -0.05 | 0.84 | 0.80 | 195,500 | -100.00 | 0.00 | - |
28/03/68
|
0.93 | 0.87 unread messages | -0.06 | 0.97 | 0.86 | 738,600 | -100.00 | 0.00 | - |
27/03/68
|
0.97 | 0.93 unread messages | -0.07 | 1.01 | 0.90 | 1,476,100 | -100.00 | 0.00 | - |
26/03/68
|
0.80 | 1.00 unread messages | +0.22 | 1.01 | 0.80 | 3,154,600 | -100.00 | 0.00 | - |
25/03/68
|
0.84 | 0.78 unread messages | -0.06 | 0.84 | 0.78 | 255,600 | -100.00 | 0.00 | - |
24/03/68
|
0.83 | 0.84 unread messages | +0.01 | 0.86 | 0.82 | 74,000 | -100.00 | 0.00 | - |
21/03/68
|
0.81 | 0.83 unread messages | +0.01 | 0.83 | 0.78 | 36,300 | -100.00 | 0.00 | - |
20/03/68
|
0.78 | 0.82 unread messages | +0.02 | 0.82 | 0.78 | 66,200 | -100.00 | 0.00 | - |
19/03/68
|
0.78 | 0.80 unread messages | +0.04 | 0.82 | 0.76 | 62,500 | -100.00 | 0.00 | - |
18/03/68
|
0.76 | 0.76 unread messages | 0.00 | 0.78 | 0.75 | 105,900 | -100.00 | 0.00 | - |
17/03/68
|
0.79 | 0.76 unread messages | -0.02 | 0.79 | 0.75 | 104,100 | -100.00 | 0.00 | - |
14/03/68
|
0.81 | 0.78 unread messages | -0.03 | 0.82 | 0.78 | 12,900 | -100.00 | 0.00 | - |
13/03/68
|
0.79 | 0.81 unread messages | 0.00 | 0.81 | 0.75 | 40,700 | -100.00 | 0.00 | - |
12/03/68
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.77 | 17,800 | -100.00 | 0.00 | - |
11/03/68
|
0.80 | 0.81 unread messages | -0.01 | 0.81 | 0.80 | 1,200 | -100.00 | 0.00 | - |
10/03/68
|
0.81 | 0.82 unread messages | +0.01 | 0.82 | 0.80 | 20,300 | -100.00 | 0.00 | - |
07/03/68
|
0.84 | 0.81 unread messages | 0.00 | 0.85 | 0.81 | 19,400 | -100.00 | 0.00 | - |
06/03/68
|
0.83 | 0.81 unread messages | -0.02 | 0.83 | 0.80 | 19,500 | -100.00 | 0.00 | - |
05/03/68
|
0.83 | 0.83 unread messages | +0.02 | 0.83 | 0.81 | 29,700 | -100.00 | 0.00 | - |
04/03/68
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.80 | 17,800 | -100.00 | 0.00 | - |
03/03/68
|
0.82 | 0.81 unread messages | -0.01 | 0.82 | 0.81 | 2,900 | -100.00 | 0.00 | - |
28/02/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 19,300 | -100.00 | 0.00 | - |
27/02/68
|
0.84 | 0.82 unread messages | -0.02 | 0.87 | 0.82 | 82,100 | -100.00 | 0.00 | - |
26/02/68
|
0.82 | 0.84 unread messages | +0.02 | 0.85 | 0.81 | 76,300 | -100.00 | 0.00 | - |
25/02/68
|
0.82 | 0.82 unread messages | 0.00 | 0.85 | 0.82 | 48,400 | -100.00 | 0.00 | - |
24/02/68
|
0.82 | 0.82 unread messages | -0.02 | 0.85 | 0.82 | 17,100 | -100.00 | 0.00 | - |
21/02/68
|
0.83 | 0.84 unread messages | +0.01 | 0.84 | 0.82 | 121,200 | -100.00 | 0.00 | - |
20/02/68
|
0.83 | 0.83 unread messages | 0.00 | 0.84 | 0.83 | 101,300 | -100.00 | 0.00 | - |
19/02/68
|
0.82 | 0.83 unread messages | +0.03 | 0.87 | 0.81 | 305,000 | -100.00 | 0.00 | - |
18/02/68
|
0.85 | 0.80 unread messages | -0.05 | 0.87 | 0.80 | 366,500 | -100.00 | 0.00 | - |
17/02/68
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 19,800 | -100.00 | 0.00 | - |
14/02/68
|
0.85 | 0.85 unread messages | -0.01 | 0.87 | 0.81 | 29,500 | -100.00 | 0.00 | - |
13/02/68
|
0.90 | 0.86 unread messages | -0.03 | 0.90 | 0.85 | 35,600 | -100.00 | 0.00 | - |
11/02/68
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.84 | 33,800 | -100.00 | 0.00 | - |
10/02/68
|
0.86 | 0.89 unread messages | +0.02 | 0.91 | 0.84 | 112,900 | -100.00 | 0.00 | - |
07/02/68
|
0.88 | 0.87 unread messages | -0.01 | 0.89 | 0.86 | 46,400 | -100.00 | 0.00 | - |
06/02/68
|
0.90 | 0.88 unread messages | -0.03 | 0.92 | 0.88 | 36,900 | -100.00 | 0.00 | - |
05/02/68
|
0.95 | 0.91 unread messages | -0.01 | 0.95 | 0.91 | 28,400 | -100.00 | 0.00 | - |
04/02/68
|
0.92 | 0.92 unread messages | 0.00 | 1.03 | 0.91 | 67,500 | -100.00 | 0.00 | - |
03/02/68
|
0.95 | 0.92 unread messages | -0.04 | 0.95 | 0.92 | 80,100 | -100.00 | 0.00 | - |
31/01/68
|
0.99 | 0.96 unread messages | -0.04 | 1.01 | 0.95 | 158,400 | -100.00 | 0.00 | - |
30/01/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 52,800 | -100.00 | 0.00 | - |
29/01/68
|
1.03 | 1.01 unread messages | -0.02 | 1.10 | 1.01 | 191,700 | -100.00 | 0.00 | - |
28/01/68
|
1.06 | 1.03 unread messages | -0.03 | 1.08 | 1.01 | 96,100 | -100.00 | 0.00 | - |
27/01/68
|
1.08 | 1.06 unread messages | -0.02 | 1.08 | 1.05 | 152,000 | -100.00 | 0.00 | - |
24/01/68
|
1.05 | 1.08 unread messages | +0.05 | 1.14 | 1.03 | 1,280,800 | -100.00 | 0.00 | - |
23/01/68
|
0.91 | 1.03 unread messages | +0.11 | 1.15 | 0.91 | 2,649,800 | -100.00 | 0.00 | - |
22/01/68
|
0.92 | 0.92 unread messages | +0.01 | 0.93 | 0.92 | 30,900 | -100.00 | 0.00 | - |
21/01/68
|
0.90 | 0.91 unread messages | 0.00 | 0.94 | 0.88 | 24,800 | -100.00 | 0.00 | - |
20/01/68
|
0.92 | 0.91 unread messages | +0.02 | 0.94 | 0.89 | 47,100 | -100.00 | 0.00 | - |
17/01/68
|
0.91 | 0.89 unread messages | -0.02 | 0.92 | 0.89 | 25,900 | -100.00 | 0.00 | - |
16/01/68
|
0.93 | 0.91 unread messages | -0.01 | 0.93 | 0.89 | 22,400 | -100.00 | 0.00 | - |
15/01/68
|
0.90 | 0.92 unread messages | +0.02 | 0.92 | 0.88 | 179,900 | -100.00 | 0.00 | - |
14/01/68
|
0.98 | 0.90 unread messages | -0.08 | 1.00 | 0.90 | 159,300 | -100.00 | 0.00 | - |
13/01/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.91 | 103,900 | -100.00 | 0.00 | - |
10/01/68
|
1.01 | 0.98 unread messages | -0.06 | 1.02 | 0.98 | 398,700 | -100.00 | 0.00 | - |
09/01/68
|
1.07 | 1.04 unread messages | -0.03 | 1.08 | 1.03 | 87,700 | -100.00 | 0.00 | - |
08/01/68
|
1.10 | 1.07 unread messages | -0.03 | 1.12 | 1.06 | 26,800 | -100.00 | 0.00 | - |
07/01/68
|
1.08 | 1.10 unread messages | 0.00 | 1.10 | 1.08 | 18,000 | -100.00 | 0.00 | - |
06/01/68
|
1.09 | 1.10 unread messages | 0.00 | 1.10 | 1.08 | 72,600 | -100.00 | 0.00 | - |
03/01/68
|
1.13 | 1.10 unread messages | +0.01 | 1.13 | 1.07 | 238,900 | -100.00 | 0.00 | - |
02/01/68
|
1.13 | 1.09 unread messages | -0.06 | 1.14 | 1.09 | 156,600 | -100.00 | 0.00 | - |