ราคาหุ้นย้อนหลัง CPNCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
5.90 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 173,500 | 0.00 | 13.72 | - |
10/04/68
|
5.85 | 5.85 unread messages | +0.05 | 5.95 | 5.85 | 289,700 | 0.00 | 13.72 | - |
09/04/68
|
5.75 | 5.80 unread messages | 0.00 | 5.85 | 5.75 | 605,500 | 0.00 | 13.83 | - |
08/04/68
|
5.85 | 5.80 unread messages | -0.15 | 5.90 | 5.80 | 784,200 | 0.00 | 13.83 | - |
04/04/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 988,600 | 0.00 | 13.49 | - |
03/04/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 442,700 | 0.00 | 13.37 | - |
02/04/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 116,000 | 0.00 | 13.37 | - |
01/04/68
|
5.95 | 6.00 unread messages | +0.05 | 6.05 | 5.95 | 389,600 | 0.00 | 13.37 | - |
31/03/68
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.90 | 1,230,300 | 0.00 | 13.49 | - |
28/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.05 | 6.05 | 45,300 | 0.00 | 13.26 | - |
27/03/68
|
6.10 | 6.05 unread messages | -0.05 | 6.10 | 6.05 | 185,200 | 0.00 | 13.26 | - |
26/03/68
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.10 | 129,800 | 0.00 | 13.15 | - |
25/03/68
|
6.10 | 6.10 unread messages | +0.05 | 6.10 | 6.10 | 50,600 | 0.00 | 13.15 | - |
24/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 322,800 | 0.00 | 13.26 | - |
21/03/68
|
6.05 | 6.05 unread messages | -0.05 | 6.15 | 6.05 | 1,266,200 | 0.00 | 13.26 | - |
20/03/68
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.10 | 219,600 | 0.00 | 13.15 | - |
19/03/68
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.05 | 356,700 | 0.00 | 13.15 | - |
18/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 326,000 | 0.00 | 13.26 | - |
17/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 263,300 | 0.00 | 13.26 | - |
14/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 154,900 | 0.00 | 13.26 | - |
13/03/68
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 258,500 | 0.00 | 13.26 | - |
12/03/68
|
6.05 | 6.00 unread messages | 0.00 | 6.10 | 6.00 | 269,400 | 0.00 | 13.37 | - |
11/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 413,000 | 0.00 | 13.37 | - |
10/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 574,700 | 0.00 | 13.37 | - |
07/03/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 339,400 | 0.00 | 13.37 | - |
06/03/68
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 5.95 | 733,300 | 0.00 | 13.37 | - |
05/03/68
|
6.00 | 6.05 unread messages | 0.00 | 6.05 | 6.00 | 1,182,700 | 0.00 | 13.26 | - |
04/03/68
|
6.00 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 707,800 | 0.00 | 13.26 | - |
03/03/68
|
6.05 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 450,400 | 0.00 | 13.37 | - |
28/02/68
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 6.00 | 1,014,500 | 0.00 | 13.37 | - |
27/02/68
|
6.00 | 6.00 unread messages | -0.10 | 6.05 | 6.00 | 184,100 | 0.00 | 13.37 | - |
26/02/68
|
6.00 | 6.10 unread messages | +0.10 | 6.10 | 6.00 | 422,000 | 0.00 | 13.15 | - |
25/02/68
|
6.05 | 6.00 unread messages | -0.10 | 6.10 | 5.95 | 648,800 | 0.00 | 13.37 | - |
24/02/68
|
6.10 | 6.10 unread messages | +0.05 | 6.10 | 6.00 | 526,300 | 0.00 | 13.15 | - |
21/02/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 214,700 | 0.00 | 13.26 | - |
20/02/68
|
6.10 | 6.05 unread messages | -0.10 | 6.10 | 6.05 | 166,700 | 0.00 | 13.26 | - |
19/02/68
|
6.05 | 6.15 unread messages | 0.00 | 6.15 | 6.05 | 260,400 | 0.00 | 13.05 | - |
18/02/68
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.05 | 376,300 | 0.00 | 13.05 | - |
17/02/68
|
6.00 | 6.10 unread messages | -0.20 | 6.10 | 6.00 | 707,300 | 0.00 | 13.15 | - |
14/02/68
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.25 | 1,457,300 | 0.00 | 12.74 | - |
13/02/68
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.25 | 775,700 | 0.00 | 12.74 | - |
11/02/68
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.25 | 591,900 | 0.00 | 12.74 | - |
10/02/68
|
6.35 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 965,100 | 0.00 | 12.74 | - |
07/02/68
|
6.30 | 6.30 unread messages | 0.00 | 6.35 | 6.25 | 371,700 | 0.00 | 12.74 | - |
06/02/68
|
6.30 | 6.30 unread messages | +0.05 | 6.40 | 6.25 | 634,700 | 0.00 | 10.81 | - |
05/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 303,400 | 0.00 | 10.90 | - |
04/02/68
|
6.20 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 176,600 | 0.00 | 10.90 | - |
03/02/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.15 | 591,100 | 0.00 | 10.90 | - |
31/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 391,000 | 0.00 | 10.90 | - |
30/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 274,700 | 0.00 | 10.90 | - |
29/01/68
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.20 | 235,000 | 0.00 | 10.90 | - |
28/01/68
|
6.20 | 6.30 unread messages | +0.10 | 6.30 | 6.20 | 408,300 | 0.00 | 10.81 | - |
27/01/68
|
6.25 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 166,800 | 0.00 | 10.98 | - |
24/01/68
|
6.25 | 6.20 unread messages | -0.05 | 6.25 | 6.20 | 513,000 | 0.00 | 10.98 | - |
23/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 144,400 | 0.00 | 10.90 | - |
22/01/68
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.20 | 131,800 | 0.00 | 10.90 | - |
21/01/68
|
6.20 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 404,800 | 0.00 | 10.98 | - |
20/01/68
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 162,600 | 0.00 | 10.90 | - |
17/01/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 48,700 | 0.00 | 10.98 | - |
16/01/68
|
6.15 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 197,600 | 0.00 | 10.98 | - |
15/01/68
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 184,100 | 0.00 | 10.98 | - |
14/01/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 278,800 | 0.00 | 11.07 | - |
13/01/68
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 476,500 | 0.00 | 10.98 | - |
10/01/68
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 470,800 | 0.00 | 10.98 | - |
09/01/68
|
6.25 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 602,900 | 0.00 | 11.07 | - |
08/01/68
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 130,900 | 0.00 | 10.98 | - |
07/01/68
|
6.25 | 6.20 unread messages | -0.05 | 6.30 | 6.20 | 254,900 | 0.00 | 10.98 | - |
06/01/68
|
6.20 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 87,100 | 0.00 | 10.90 | - |
03/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 330,400 | 0.00 | 10.90 | - |
02/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 163,300 | 0.00 | 10.90 | - |