ราคาหุ้นย้อนหลัง CPN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
63.00 | 62.25 unread messages | 0.00 | 63.25 | 62.25 | 4,480,300 | 14.83 | 3.86 | - |
02/04/69
|
63.00 | 62.25 unread messages | -1.25 | 63.25 | 62.00 | 8,790,700 | 14.83 | 3.86 | - |
01/04/69
|
63.75 | 63.50 unread messages | +1.25 | 64.25 | 63.00 | 12,435,100 | 15.13 | 3.78 | - |
31/03/69
|
62.00 | 62.25 unread messages | +0.75 | 62.25 | 61.25 | 8,716,700 | 14.83 | 3.86 | - |
30/03/69
|
61.00 | 61.50 unread messages | +0.25 | 62.00 | 60.50 | 8,090,000 | 14.65 | 3.90 | - |
27/03/69
|
62.75 | 61.25 unread messages | -1.75 | 63.00 | 61.00 | 16,041,100 | 14.59 | 3.92 | - |
26/03/69
|
63.00 | 63.00 unread messages | -1.00 | 63.50 | 62.50 | 5,973,600 | 15.01 | 3.81 | - |
25/03/69
|
63.75 | 64.00 unread messages | +1.75 | 64.50 | 62.50 | 10,247,500 | 15.24 | 3.75 | - |
24/03/69
|
62.00 | 62.25 unread messages | +1.00 | 63.50 | 61.75 | 5,772,300 | 14.83 | 3.86 | - |
23/03/69
|
60.75 | 61.25 unread messages | -2.00 | 62.00 | 60.50 | 11,359,700 | 14.59 | 3.92 | - |
20/03/69
|
64.50 | 63.25 unread messages | +0.25 | 65.00 | 62.50 | 11,940,800 | 15.07 | 3.79 | - |
19/03/69
|
63.50 | 63.00 unread messages | -1.50 | 64.00 | 62.50 | 7,752,000 | 15.01 | 3.81 | - |
18/03/69
|
66.00 | 64.50 unread messages | -1.25 | 66.00 | 64.25 | 5,521,500 | 15.36 | 3.72 | - |
17/03/69
|
65.50 | 65.75 unread messages | +1.00 | 66.00 | 64.50 | 8,769,600 | 15.66 | 3.65 | - |
16/03/69
|
65.00 | 64.75 unread messages | +0.50 | 65.00 | 64.00 | 5,345,700 | 15.30 | 3.74 | - |
13/03/69
|
65.25 | 64.25 unread messages | -2.25 | 65.75 | 63.50 | 11,354,600 | 15.30 | 3.74 | - |
12/03/69
|
63.25 | 66.50 unread messages | +2.50 | 66.50 | 63.00 | 15,987,400 | 15.84 | 3.61 | - |
11/03/69
|
63.50 | 64.00 unread messages | +1.00 | 65.00 | 63.50 | 8,275,500 | 15.24 | 3.75 | - |
10/03/69
|
62.75 | 63.00 unread messages | +1.25 | 63.75 | 62.25 | 9,958,000 | 15.01 | 3.81 | - |
09/03/69
|
60.00 | 61.75 unread messages | -3.50 | 62.25 | 58.25 | 12,926,200 | 14.71 | 3.89 | - |
06/03/69
|
64.50 | 65.25 unread messages | +0.25 | 66.00 | 64.25 | 10,745,200 | 15.54 | 3.68 | - |
05/03/69
|
66.25 | 65.00 unread messages | +0.75 | 66.75 | 63.25 | 22,269,500 | 15.48 | 3.69 | - |
04/03/69
|
62.00 | 64.25 unread messages | -2.75 | 64.75 | 60.00 | 25,449,900 | 15.30 | 3.74 | - |
02/03/69
|
67.75 | 67.00 unread messages | -3.00 | 68.75 | 66.75 | 11,930,400 | 15.96 | 3.58 | - |
27/02/69
|
69.75 | 70.00 unread messages | +1.00 | 70.50 | 69.25 | 12,945,100 | 16.67 | 3.43 | - |
26/02/69
|
68.00 | 69.00 unread messages | +0.50 | 70.00 | 67.75 | 8,849,600 | 16.44 | 3.48 | - |
25/02/69
|
67.75 | 68.50 unread messages | +1.00 | 69.00 | 67.25 | 8,622,600 | 16.32 | 3.50 | - |
24/02/69
|
66.50 | 67.50 unread messages | +2.00 | 67.75 | 65.75 | 14,700,800 | 16.08 | 3.56 | - |
23/02/69
|
64.75 | 65.50 unread messages | +1.50 | 65.75 | 64.25 | 8,530,000 | 15.60 | 3.66 | - |
20/02/69
|
63.75 | 64.00 unread messages | -0.50 | 64.25 | 63.00 | 7,219,400 | 16.09 | 3.28 | - |
19/02/69
|
64.00 | 64.50 unread messages | +0.50 | 65.75 | 63.75 | 7,747,100 | 16.22 | 3.26 | - |
18/02/69
|
63.25 | 64.00 unread messages | +0.75 | 64.00 | 63.00 | 6,914,800 | 16.09 | 3.28 | - |
17/02/69
|
62.75 | 63.25 unread messages | +0.25 | 63.75 | 62.50 | 5,856,000 | 15.90 | 3.32 | - |
16/02/69
|
62.75 | 63.00 unread messages | 0.00 | 63.25 | 62.00 | 5,844,100 | 15.84 | 3.33 | - |
13/02/69
|
63.75 | 63.00 unread messages | -0.50 | 64.00 | 62.75 | 7,838,200 | 15.84 | 3.33 | - |
12/02/69
|
63.25 | 63.50 unread messages | +0.25 | 63.75 | 62.75 | 8,872,400 | 15.97 | 3.31 | - |
11/02/69
|
62.00 | 63.25 unread messages | +1.25 | 64.00 | 62.00 | 10,982,100 | 15.90 | 3.32 | - |
10/02/69
|
62.50 | 62.00 unread messages | 0.00 | 63.00 | 62.00 | 7,450,600 | 15.59 | 3.39 | - |
09/02/69
|
63.00 | 62.00 unread messages | +1.50 | 63.00 | 61.50 | 13,128,100 | 15.59 | 3.39 | - |
06/02/69
|
61.50 | 60.50 unread messages | -1.00 | 62.00 | 60.00 | 8,187,700 | 15.21 | 3.47 | - |
05/02/69
|
60.00 | 61.50 unread messages | +1.75 | 62.00 | 60.00 | 8,342,500 | 15.46 | 3.41 | - |
04/02/69
|
60.75 | 59.75 unread messages | -0.50 | 60.75 | 59.00 | 5,641,400 | 15.02 | 3.51 | - |
03/02/69
|
58.00 | 60.25 unread messages | +2.25 | 60.75 | 58.00 | 12,471,100 | 15.15 | 3.49 | - |
02/02/69
|
57.75 | 58.00 unread messages | +0.25 | 58.00 | 56.50 | 7,287,000 | 14.58 | 3.62 | - |
30/01/69
|
57.25 | 57.75 unread messages | 0.00 | 58.25 | 57.25 | 4,388,700 | 14.52 | 3.64 | - |
29/01/69
|
58.00 | 57.75 unread messages | -0.50 | 58.25 | 57.25 | 3,982,700 | 14.52 | 3.64 | - |
28/01/69
|
58.50 | 58.25 unread messages | -0.25 | 58.50 | 58.25 | 3,568,700 | 14.65 | 3.61 | - |
27/01/69
|
58.00 | 58.50 unread messages | +0.75 | 58.75 | 57.75 | 8,475,300 | 14.71 | 3.59 | - |
26/01/69
|
57.75 | 57.75 unread messages | -0.25 | 58.00 | 57.25 | 6,133,800 | 14.52 | 3.64 | - |
23/01/69
|
58.00 | 58.00 unread messages | +0.50 | 58.00 | 57.25 | 8,471,500 | 14.58 | 3.62 | - |
22/01/69
|
58.00 | 57.50 unread messages | -0.25 | 58.75 | 57.50 | 10,382,900 | 14.46 | 3.65 | - |
21/01/69
|
57.75 | 57.75 unread messages | +0.50 | 58.00 | 56.75 | 10,550,000 | 14.52 | 3.64 | - |
20/01/69
|
57.25 | 57.25 unread messages | 0.00 | 58.25 | 57.25 | 8,680,400 | 14.39 | 3.67 | - |
19/01/69
|
57.50 | 57.25 unread messages | -1.00 | 58.50 | 57.25 | 6,971,600 | 14.39 | 3.67 | - |
16/01/69
|
56.75 | 58.25 unread messages | +1.75 | 58.25 | 56.50 | 10,454,100 | 14.65 | 3.61 | - |
15/01/69
|
55.00 | 56.50 unread messages | +1.25 | 56.75 | 54.50 | 13,153,400 | 14.21 | 3.72 | - |
14/01/69
|
54.00 | 55.25 unread messages | +1.00 | 55.50 | 54.00 | 3,543,200 | 13.89 | 3.80 | - |
13/01/69
|
55.50 | 54.25 unread messages | -1.00 | 55.50 | 54.00 | 9,900,200 | 13.64 | 3.87 | - |
12/01/69
|
55.00 | 55.25 unread messages | 0.00 | 55.50 | 54.50 | 3,633,600 | 13.89 | 3.80 | - |
09/01/69
|
55.75 | 55.25 unread messages | -0.75 | 56.25 | 55.00 | 7,214,600 | 13.89 | 3.80 | - |
08/01/69
|
55.75 | 56.00 unread messages | -0.25 | 56.25 | 55.00 | 6,553,900 | 14.08 | 3.75 | - |
07/01/69
|
55.50 | 56.25 unread messages | +0.75 | 56.25 | 55.00 | 3,322,500 | 14.14 | 3.73 | - |
06/01/69
|
55.75 | 55.50 unread messages | -0.25 | 56.00 | 55.00 | 3,774,300 | 13.95 | 3.78 | - |
05/01/69
|
56.00 | 55.75 unread messages | +0.50 | 56.00 | 55.25 | 5,775,800 | 14.02 | 3.77 | - |