ราคาหุ้นย้อนหลัง CPNCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 233,000 | 0.00 | 5.19 | - |
29/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 280,200 | 0.00 | 13.05 | - |
28/04/69
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 747,100 | 0.00 | 13.05 | - |
27/04/69
|
6.10 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 167,400 | 0.00 | 13.15 | - |
24/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 629,700 | 0.00 | 13.05 | - |
23/04/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 545,300 | 0.00 | 13.05 | - |
22/04/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 411,000 | 0.00 | 13.15 | - |
21/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 208,500 | 0.00 | 13.05 | - |
20/04/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 280,600 | 0.00 | 13.05 | - |
17/04/69
|
6.10 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 323,300 | 0.00 | 13.15 | - |
10/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 384,300 | 0.00 | 13.05 | - |
09/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 736,400 | 0.00 | 13.05 | - |
08/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 146,600 | 0.00 | 13.05 | - |
07/04/69
|
6.10 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 188,000 | 0.00 | 13.05 | - |
03/04/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 139,600 | 0.00 | 13.05 | - |
02/04/69
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 575,300 | 0.00 | 13.05 | - |
01/04/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 56,700 | 0.00 | 12.94 | - |
31/03/69
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 190,300 | 0.00 | 13.05 | - |
30/03/69
|
6.10 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 380,100 | 0.00 | 12.94 | - |
27/03/69
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 414,100 | 0.00 | 13.05 | - |
26/03/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 105,800 | 0.00 | 13.15 | - |
25/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 402,800 | 0.00 | 13.05 | - |
24/03/69
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 192,500 | 0.00 | 13.05 | - |
23/03/69
|
6.20 | 6.10 unread messages | -0.10 | 6.20 | 6.10 | 594,200 | 0.00 | 13.15 | - |
20/03/69
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 123,700 | 0.00 | 12.94 | - |
19/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.15 | 330,500 | 0.00 | 13.05 | - |
18/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 162,700 | 0.00 | 13.05 | - |
17/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 337,100 | 0.00 | 13.05 | - |
16/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 114,200 | 0.00 | 13.05 | - |
13/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 535,400 | 0.00 | 13.05 | - |
12/03/69
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 1,032,000 | 0.00 | 13.05 | - |
11/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 234,800 | 0.00 | 12.94 | - |
10/03/69
|
6.15 | 6.20 unread messages | +0.05 | 6.25 | 6.15 | 342,100 | 0.00 | 12.94 | - |
09/03/69
|
6.15 | 6.15 unread messages | -0.05 | 6.20 | 6.10 | 557,700 | 0.00 | 13.05 | - |
06/03/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.15 | 745,100 | 0.00 | 12.94 | - |
05/03/69
|
6.10 | 6.20 unread messages | +0.10 | 6.25 | 6.10 | 613,300 | 0.00 | 12.94 | - |
04/03/69
|
6.20 | 6.10 unread messages | -0.10 | 6.25 | 6.05 | 2,418,100 | 0.00 | 13.15 | - |
02/03/69
|
6.25 | 6.20 unread messages | -0.10 | 6.25 | 6.20 | 558,700 | 0.00 | 12.94 | - |
27/02/69
|
6.20 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 224,900 | 0.00 | 12.74 | - |
26/02/69
|
6.25 | 6.25 unread messages | 0.00 | 6.30 | 6.25 | 237,900 | 0.00 | 12.84 | - |
25/02/69
|
6.20 | 6.25 unread messages | 0.00 | 6.30 | 6.20 | 404,500 | 0.00 | 12.84 | - |
24/02/69
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 244,600 | 0.00 | 12.84 | - |
23/02/69
|
6.20 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 977,300 | 0.00 | 12.84 | - |
20/02/69
|
6.25 | 6.20 unread messages | -0.10 | 6.30 | 6.20 | 622,600 | 0.00 | 12.94 | - |
19/02/69
|
6.30 | 6.30 unread messages | 0.00 | 6.30 | 6.25 | 935,200 | 0.00 | 12.74 | - |
18/02/69
|
6.25 | 6.30 unread messages | 0.00 | 6.30 | 6.25 | 371,600 | 0.00 | 12.74 | - |
17/02/69
|
6.25 | 6.30 unread messages | -0.15 | 6.30 | 6.20 | 1,961,500 | 0.00 | 12.74 | - |
16/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 1,783,300 | 0.00 | 12.44 | - |
13/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 2,330,400 | 0.00 | 12.44 | - |
12/02/69
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 490,300 | 0.00 | 12.44 | - |
11/02/69
|
6.45 | 6.40 unread messages | -0.05 | 6.45 | 6.40 | 574,900 | 0.00 | 12.54 | - |
10/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 1,344,300 | 0.00 | 12.44 | - |
09/02/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 482,000 | 0.00 | 12.44 | - |
06/02/69
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.40 | 549,700 | 0.00 | 12.44 | - |
05/02/69
|
6.45 | 6.50 unread messages | +0.05 | 6.50 | 6.40 | 576,000 | 0.00 | 12.34 | - |
04/02/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 430,900 | 0.00 | 12.44 | - |
03/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 61,600 | 0.00 | 12.44 | - |
02/02/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 422,300 | 0.00 | 12.44 | - |
30/01/69
|
6.45 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 86,100 | 0.00 | 12.44 | - |
29/01/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 137,400 | 0.00 | 12.44 | - |
28/01/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 361,700 | 0.00 | 12.44 | - |
27/01/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.40 | 567,600 | 0.00 | 12.44 | - |
26/01/69
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 373,600 | 0.00 | 12.44 | - |
23/01/69
|
6.40 | 6.40 unread messages | -0.05 | 6.45 | 6.35 | 717,600 | 0.00 | 12.54 | - |
22/01/69
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 571,400 | 0.00 | 12.44 | - |
21/01/69
|
6.40 | 6.40 unread messages | -0.05 | 6.45 | 6.35 | 804,000 | 0.00 | 12.54 | - |
20/01/69
|
6.40 | 6.45 unread messages | 0.00 | 6.45 | 6.35 | 742,900 | 0.00 | 12.44 | - |
19/01/69
|
6.45 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 147,500 | 0.00 | 12.44 | - |
16/01/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.35 | 437,400 | 0.00 | 12.54 | - |
15/01/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 450,900 | 0.00 | 12.54 | - |
14/01/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 98,600 | 0.00 | 12.54 | - |
13/01/69
|
6.40 | 6.40 unread messages | 0.00 | 6.45 | 6.40 | 388,900 | 0.00 | 12.54 | - |
12/01/69
|
6.40 | 6.40 unread messages | +0.05 | 6.45 | 6.35 | 549,800 | 0.00 | 12.54 | - |
09/01/69
|
6.40 | 6.35 unread messages | -0.05 | 6.40 | 6.35 | 248,200 | 0.00 | 12.64 | - |
08/01/69
|
6.35 | 6.40 unread messages | +0.05 | 6.40 | 6.35 | 44,600 | 0.00 | 12.54 | - |
07/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.40 | 6.35 | 687,600 | 0.00 | 12.64 | - |
06/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 447,500 | 0.00 | 12.64 | - |
05/01/69
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 694,900 | 0.00 | 12.64 | - |