ราคาหุ้นย้อนหลัง CPN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
47.75 | 48.25 unread messages | +0.50 | 48.50 | 47.75 | 2,457,100 | 12.94 | 4.35 | - |
17/04/68
|
48.50 | 47.75 unread messages | -1.25 | 48.50 | 47.25 | 7,076,400 | 12.81 | 4.40 | - |
16/04/68
|
47.00 | 49.00 unread messages | +1.25 | 49.00 | 46.50 | 9,578,100 | 13.15 | 4.29 | - |
11/04/68
|
48.00 | 47.75 unread messages | +0.25 | 48.50 | 46.75 | 5,496,800 | 12.81 | 4.40 | - |
10/04/68
|
49.00 | 47.50 unread messages | +1.50 | 49.00 | 47.25 | 6,821,000 | 12.74 | 4.42 | - |
09/04/68
|
45.50 | 46.00 unread messages | +1.00 | 47.00 | 44.25 | 10,636,000 | 12.34 | 4.57 | - |
08/04/68
|
46.00 | 45.00 unread messages | -3.25 | 47.50 | 44.75 | 14,266,500 | 12.07 | 4.67 | - |
04/04/68
|
48.50 | 48.25 unread messages | -0.50 | 48.75 | 47.75 | 7,399,400 | 12.94 | 4.35 | - |
03/04/68
|
48.25 | 48.75 unread messages | 0.00 | 49.25 | 48.00 | 4,348,600 | 13.08 | 4.31 | - |
02/04/68
|
48.50 | 48.75 unread messages | +0.50 | 49.00 | 48.25 | 3,913,800 | 13.08 | 4.31 | - |
01/04/68
|
47.75 | 48.25 unread messages | +1.25 | 48.75 | 47.75 | 4,607,900 | 12.94 | 4.35 | - |
31/03/68
|
47.00 | 47.00 unread messages | -1.25 | 48.00 | 46.75 | 11,097,400 | 12.61 | 4.47 | - |
28/03/68
|
48.75 | 48.25 unread messages | -0.50 | 49.00 | 48.00 | 3,936,000 | 12.94 | 4.35 | - |
27/03/68
|
49.50 | 48.75 unread messages | -1.00 | 49.50 | 48.25 | 10,004,700 | 13.08 | 4.31 | - |
26/03/68
|
49.50 | 49.75 unread messages | -0.25 | 50.00 | 49.50 | 7,756,200 | 13.35 | 4.22 | - |
25/03/68
|
50.50 | 50.00 unread messages | -0.75 | 50.75 | 50.00 | 4,345,000 | 13.41 | 4.20 | - |
24/03/68
|
50.25 | 50.75 unread messages | +0.50 | 50.75 | 50.00 | 4,596,300 | 13.62 | 4.14 | - |
21/03/68
|
49.75 | 50.25 unread messages | +0.50 | 50.75 | 49.75 | 10,118,300 | 13.48 | 4.18 | - |
20/03/68
|
50.00 | 49.75 unread messages | -0.75 | 50.50 | 49.50 | 10,505,300 | 13.35 | 4.22 | - |
19/03/68
|
49.50 | 50.50 unread messages | +1.00 | 51.75 | 49.50 | 11,527,800 | 13.55 | 4.16 | - |
18/03/68
|
49.50 | 49.50 unread messages | +0.50 | 50.25 | 49.00 | 5,670,300 | 13.28 | 4.24 | - |
17/03/68
|
49.00 | 49.00 unread messages | -2.00 | 49.50 | 48.75 | 6,546,100 | 13.15 | 4.29 | - |
14/03/68
|
51.00 | 51.00 unread messages | +0.25 | 51.25 | 50.50 | 8,131,500 | 13.68 | 4.12 | - |
13/03/68
|
50.75 | 50.75 unread messages | 0.00 | 51.25 | 50.25 | 5,200,600 | 13.62 | 4.14 | - |
12/03/68
|
51.50 | 50.75 unread messages | -1.00 | 51.75 | 50.50 | 7,163,000 | 13.62 | 4.14 | - |
11/03/68
|
50.25 | 51.75 unread messages | +0.50 | 51.75 | 50.00 | 8,013,200 | 13.88 | 4.06 | - |
10/03/68
|
51.50 | 51.25 unread messages | -0.50 | 51.75 | 50.50 | 7,731,400 | 13.75 | 4.10 | - |
07/03/68
|
51.25 | 51.75 unread messages | +0.75 | 52.00 | 50.75 | 6,156,800 | 13.88 | 4.06 | - |
06/03/68
|
52.25 | 51.00 unread messages | -1.00 | 52.50 | 50.75 | 11,195,000 | 13.68 | 4.12 | - |
05/03/68
|
50.75 | 52.00 unread messages | +2.00 | 52.00 | 50.50 | 11,641,600 | 13.95 | 4.04 | - |
04/03/68
|
50.00 | 50.00 unread messages | -0.75 | 51.25 | 49.75 | 9,230,100 | 13.41 | 4.20 | - |
03/03/68
|
51.75 | 50.75 unread messages | +1.50 | 52.00 | 50.50 | 14,734,900 | 13.62 | 4.14 | - |
28/02/68
|
48.75 | 49.25 unread messages | -1.25 | 49.75 | 47.75 | 21,644,700 | 13.15 | 3.65 | - |
27/02/68
|
51.00 | 50.50 unread messages | -0.50 | 51.75 | 49.75 | 11,187,300 | 13.48 | 3.56 | - |
26/02/68
|
49.00 | 51.00 unread messages | +1.75 | 51.25 | 48.75 | 16,456,800 | 13.61 | 3.53 | - |
25/02/68
|
50.50 | 49.25 unread messages | -1.75 | 50.50 | 48.75 | 11,413,100 | 13.15 | 3.65 | - |
24/02/68
|
51.50 | 51.00 unread messages | -0.50 | 51.75 | 50.25 | 4,710,700 | 13.61 | 3.53 | - |
21/02/68
|
51.25 | 51.50 unread messages | +0.25 | 52.00 | 51.00 | 4,995,400 | 13.75 | 3.50 | - |
20/02/68
|
51.00 | 51.25 unread messages | -0.25 | 52.00 | 51.00 | 6,649,000 | 13.68 | 3.51 | - |
19/02/68
|
51.50 | 51.50 unread messages | -0.75 | 52.25 | 51.00 | 8,914,500 | 13.75 | 3.50 | - |
18/02/68
|
51.25 | 52.25 unread messages | +0.75 | 52.25 | 50.75 | 7,480,500 | 13.95 | 3.44 | - |
17/02/68
|
49.50 | 51.50 unread messages | +2.75 | 51.50 | 49.00 | 13,921,500 | 13.75 | 3.50 | - |
14/02/68
|
51.75 | 48.75 unread messages | -3.50 | 52.00 | 48.75 | 27,097,400 | 13.01 | 3.69 | - |
13/02/68
|
53.00 | 52.25 unread messages | -1.00 | 53.75 | 52.00 | 9,566,000 | 13.95 | 3.44 | - |
11/02/68
|
51.50 | 53.25 unread messages | +1.75 | 53.50 | 51.50 | 7,690,400 | 14.22 | 3.38 | - |
10/02/68
|
51.50 | 51.50 unread messages | -0.25 | 52.00 | 50.75 | 6,603,600 | 13.75 | 3.50 | - |
07/02/68
|
51.00 | 51.75 unread messages | +2.00 | 52.00 | 50.00 | 13,756,700 | 13.81 | 3.48 | - |
06/02/68
|
50.75 | 49.75 unread messages | -0.75 | 50.75 | 49.25 | 7,321,900 | 13.28 | 3.62 | - |
05/02/68
|
51.75 | 50.50 unread messages | -1.00 | 52.00 | 50.00 | 6,725,000 | 13.48 | 3.56 | - |
04/02/68
|
52.00 | 51.50 unread messages | -0.50 | 52.25 | 51.25 | 4,825,400 | 13.75 | 3.50 | - |
03/02/68
|
51.25 | 52.00 unread messages | -1.00 | 52.00 | 50.50 | 9,996,700 | 13.88 | 3.46 | - |
31/01/68
|
54.25 | 53.00 unread messages | -1.00 | 55.00 | 52.50 | 9,400,100 | 14.15 | 3.40 | - |
30/01/68
|
54.00 | 54.00 unread messages | 0.00 | 54.75 | 53.75 | 4,837,700 | 14.42 | 3.33 | - |
29/01/68
|
53.75 | 54.00 unread messages | +0.25 | 54.25 | 53.50 | 2,780,200 | 14.42 | 3.33 | - |
28/01/68
|
53.25 | 53.75 unread messages | +0.75 | 54.25 | 53.00 | 5,140,400 | 14.35 | 3.35 | - |
27/01/68
|
53.00 | 53.00 unread messages | -0.50 | 53.50 | 52.75 | 3,509,500 | 14.15 | 3.40 | - |
24/01/68
|
53.00 | 53.50 unread messages | +1.00 | 54.00 | 52.75 | 5,494,900 | 14.28 | 3.36 | - |
23/01/68
|
53.25 | 52.50 unread messages | -1.00 | 53.50 | 52.25 | 5,864,800 | 14.02 | 3.43 | - |
22/01/68
|
53.50 | 53.50 unread messages | 0.00 | 54.25 | 53.00 | 5,548,000 | 14.28 | 3.36 | - |
21/01/68
|
53.25 | 53.50 unread messages | +0.75 | 54.75 | 52.75 | 7,565,400 | 14.28 | 3.36 | - |
20/01/68
|
52.75 | 52.75 unread messages | +0.50 | 53.25 | 52.75 | 4,486,400 | 14.08 | 3.41 | - |
17/01/68
|
53.25 | 52.25 unread messages | -1.25 | 53.75 | 52.25 | 10,093,100 | 13.95 | 3.44 | - |
16/01/68
|
54.50 | 53.50 unread messages | -0.75 | 54.50 | 52.75 | 8,782,000 | 14.28 | 3.36 | - |
15/01/68
|
52.75 | 54.25 unread messages | +1.75 | 54.25 | 52.25 | 11,811,700 | 14.48 | 3.32 | - |
14/01/68
|
53.50 | 52.50 unread messages | -0.75 | 53.75 | 52.25 | 11,281,300 | 14.02 | 3.43 | - |
13/01/68
|
53.75 | 53.25 unread messages | -1.00 | 54.00 | 53.25 | 7,976,300 | 14.22 | 3.38 | - |
10/01/68
|
54.00 | 54.25 unread messages | 0.00 | 54.75 | 53.75 | 7,718,900 | 14.48 | 3.32 | - |
09/01/68
|
55.50 | 54.25 unread messages | -1.75 | 55.75 | 54.25 | 13,087,800 | 14.48 | 3.32 | - |
08/01/68
|
56.50 | 56.00 unread messages | -0.75 | 56.75 | 55.00 | 16,096,000 | 14.95 | 3.21 | - |
07/01/68
|
55.75 | 56.75 unread messages | +1.25 | 57.25 | 55.25 | 9,809,300 | 15.15 | 3.17 | - |
06/01/68
|
56.50 | 55.50 unread messages | -0.50 | 57.25 | 55.50 | 5,012,100 | 14.82 | 3.24 | - |
03/01/68
|
56.25 | 56.00 unread messages | -0.50 | 57.00 | 55.75 | 6,080,900 | 14.95 | 3.21 | - |
02/01/68
|
56.00 | 56.50 unread messages | -0.50 | 57.75 | 56.00 | 8,108,100 | 15.08 | 3.19 | - |