ราคาหุ้นย้อนหลัง CPNREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/04/69
|
11.90 | 12.20 unread messages | +0.40 | 12.20 | 11.90 | 2,935,500 | 0.00 | 6.76 | - |
21/04/69
|
11.80 | 11.80 unread messages | 0.00 | 12.00 | 11.80 | 2,259,900 | 0.00 | 6.99 | - |
20/04/69
|
11.90 | 11.80 unread messages | -0.10 | 11.90 | 11.80 | 1,138,900 | 0.00 | 6.99 | - |
17/04/69
|
11.70 | 11.90 unread messages | +0.20 | 11.90 | 11.70 | 1,996,700 | 0.00 | 6.93 | - |
10/04/69
|
11.80 | 11.70 unread messages | -0.10 | 11.80 | 11.60 | 1,993,700 | 0.00 | 7.05 | - |
09/04/69
|
11.80 | 11.80 unread messages | 0.00 | 11.80 | 11.70 | 862,900 | 0.00 | 6.99 | - |
08/04/69
|
11.80 | 11.80 unread messages | +0.10 | 11.90 | 11.70 | 3,446,900 | 0.00 | 6.99 | - |
07/04/69
|
11.70 | 11.70 unread messages | 0.00 | 11.90 | 11.60 | 2,765,600 | 0.00 | 7.05 | - |
03/04/69
|
11.70 | 11.70 unread messages | 0.00 | 11.80 | 11.60 | 1,253,600 | 0.00 | 7.05 | - |
02/04/69
|
11.50 | 11.70 unread messages | +0.20 | 11.70 | 11.50 | 2,592,200 | 0.00 | 7.05 | - |
01/04/69
|
11.50 | 11.50 unread messages | +0.10 | 11.60 | 11.50 | 800,000 | 0.00 | 7.17 | - |
31/03/69
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.40 | 1,856,500 | 0.00 | 7.24 | - |
30/03/69
|
11.60 | 11.40 unread messages | -0.20 | 11.60 | 11.40 | 1,696,100 | 0.00 | 7.24 | - |
27/03/69
|
11.40 | 11.60 unread messages | +0.20 | 11.60 | 11.40 | 1,931,800 | 0.00 | 7.11 | - |
26/03/69
|
11.30 | 11.40 unread messages | +0.10 | 11.40 | 11.10 | 2,618,100 | 0.00 | 7.24 | - |
25/03/69
|
11.50 | 11.30 unread messages | -0.10 | 11.50 | 11.30 | 3,922,400 | 0.00 | 7.30 | - |
24/03/69
|
11.50 | 11.40 unread messages | -0.10 | 11.60 | 11.40 | 541,100 | 0.00 | 7.24 | - |
23/03/69
|
11.60 | 11.50 unread messages | -0.20 | 11.60 | 11.40 | 2,567,300 | 0.00 | 7.17 | - |
20/03/69
|
11.50 | 11.70 unread messages | +0.20 | 11.70 | 11.50 | 1,785,300 | 0.00 | 7.05 | - |
19/03/69
|
11.60 | 11.50 unread messages | -0.20 | 11.70 | 11.50 | 2,299,000 | 0.00 | 7.17 | - |
18/03/69
|
11.60 | 11.70 unread messages | +0.10 | 11.80 | 11.60 | 2,309,100 | 0.00 | 7.05 | - |
17/03/69
|
11.60 | 11.60 unread messages | +0.10 | 11.60 | 11.50 | 815,500 | 0.00 | 7.11 | - |
16/03/69
|
11.60 | 11.50 unread messages | -0.10 | 11.60 | 11.50 | 1,173,400 | 0.00 | 7.11 | - |
13/03/69
|
11.70 | 11.60 unread messages | 0.00 | 11.70 | 11.50 | 986,700 | 0.00 | 7.11 | - |
12/03/69
|
11.50 | 11.60 unread messages | +0.10 | 11.70 | 11.40 | 2,672,700 | 0.00 | 7.11 | - |
11/03/69
|
11.50 | 11.50 unread messages | -0.20 | 11.70 | 11.50 | 2,546,300 | 0.00 | 7.17 | - |
10/03/69
|
11.70 | 11.70 unread messages | +0.10 | 11.90 | 11.60 | 3,382,000 | 0.00 | 7.05 | - |
09/03/69
|
11.50 | 11.60 unread messages | -0.10 | 11.60 | 11.40 | 2,582,100 | 0.00 | 7.11 | - |
06/03/69
|
11.50 | 11.70 unread messages | +0.20 | 11.70 | 11.50 | 2,786,600 | 0.00 | 7.05 | - |
05/03/69
|
11.50 | 11.50 unread messages | 0.00 | 11.70 | 11.50 | 2,636,100 | 0.00 | 7.17 | - |
04/03/69
|
11.60 | 11.50 unread messages | -0.30 | 11.70 | 11.10 | 12,660,600 | 0.00 | 7.17 | - |
02/03/69
|
11.90 | 11.80 unread messages | -0.30 | 12.00 | 11.80 | 3,748,300 | 0.00 | 6.99 | - |
27/02/69
|
12.10 | 12.10 unread messages | +0.10 | 12.10 | 11.90 | 5,352,600 | 0.00 | 6.82 | - |
26/02/69
|
12.00 | 12.00 unread messages | 0.00 | 12.10 | 11.90 | 4,775,300 | 0.00 | 6.88 | - |
25/02/69
|
11.80 | 12.00 unread messages | +0.20 | 12.00 | 11.70 | 6,819,600 | 0.00 | 5.14 | - |
24/02/69
|
11.70 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 4,893,400 | 0.00 | 5.22 | - |
23/02/69
|
11.60 | 11.70 unread messages | +0.10 | 11.90 | 11.50 | 3,975,800 | 0.00 | 5.27 | - |
20/02/69
|
11.50 | 11.60 unread messages | +0.10 | 11.60 | 11.40 | 2,325,400 | 0.00 | 5.31 | - |
19/02/69
|
11.50 | 11.50 unread messages | +0.10 | 11.60 | 11.40 | 2,870,200 | 0.00 | 5.36 | - |
18/02/69
|
11.50 | 11.40 unread messages | -0.10 | 11.50 | 11.40 | 997,400 | 0.00 | 5.41 | - |
17/02/69
|
11.40 | 11.50 unread messages | +0.10 | 11.50 | 11.40 | 1,329,300 | 0.00 | 5.36 | - |
16/02/69
|
11.50 | 11.40 unread messages | 0.00 | 11.50 | 11.40 | 1,229,600 | 0.00 | 5.41 | - |
13/02/69
|
11.30 | 11.40 unread messages | +0.10 | 11.50 | 11.30 | 3,082,000 | 0.00 | 5.41 | - |
12/02/69
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.30 | 1,956,100 | 0.00 | 5.46 | - |
11/02/69
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.30 | 1,955,300 | 0.00 | 5.46 | - |
10/02/69
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.30 | 2,151,300 | 0.00 | 5.46 | - |
09/02/69
|
11.30 | 11.30 unread messages | 0.00 | 11.40 | 11.20 | 3,262,200 | 0.00 | 5.46 | - |
06/02/69
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.20 | 2,972,800 | 0.00 | 5.46 | - |
05/02/69
|
11.40 | 11.40 unread messages | -0.10 | 11.50 | 11.20 | 3,044,400 | 0.00 | 5.41 | - |
04/02/69
|
11.40 | 11.50 unread messages | 0.00 | 11.50 | 11.30 | 2,767,300 | 0.00 | 5.36 | - |
03/02/69
|
11.30 | 11.50 unread messages | +0.20 | 11.50 | 11.30 | 2,360,300 | 0.00 | 5.36 | - |
02/02/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.20 | 2,493,300 | 0.00 | 5.46 | - |
30/01/69
|
11.10 | 11.30 unread messages | +0.20 | 11.30 | 11.10 | 1,664,300 | 0.00 | 5.46 | - |
29/01/69
|
11.30 | 11.10 unread messages | -0.20 | 11.30 | 11.10 | 1,237,800 | 0.00 | 5.55 | - |
28/01/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.10 | 3,061,700 | 0.00 | 5.46 | - |
27/01/69
|
11.20 | 11.30 unread messages | +0.20 | 11.30 | 11.10 | 3,530,700 | 0.00 | 5.46 | - |
26/01/69
|
11.20 | 11.10 unread messages | 0.00 | 11.20 | 11.10 | 1,711,400 | 0.00 | 5.55 | - |
23/01/69
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 11.00 | 2,566,600 | 0.00 | 5.55 | - |
22/01/69
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 11.10 | 2,504,500 | 0.00 | 5.55 | - |
21/01/69
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 11.10 | 2,103,200 | 0.00 | 5.55 | - |
20/01/69
|
11.20 | 11.10 unread messages | -0.10 | 11.20 | 11.10 | 2,439,300 | 0.00 | 5.55 | - |
19/01/69
|
11.20 | 11.20 unread messages | +0.10 | 11.20 | 11.10 | 2,253,600 | 0.00 | 5.50 | - |
16/01/69
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 11.10 | 1,980,700 | 0.00 | 5.55 | - |
15/01/69
|
11.30 | 11.10 unread messages | -0.30 | 11.30 | 11.10 | 2,569,300 | 0.00 | 5.55 | - |
14/01/69
|
11.30 | 11.40 unread messages | +0.20 | 11.40 | 11.20 | 881,400 | 0.00 | 5.41 | - |
13/01/69
|
11.30 | 11.20 unread messages | -0.10 | 11.30 | 11.20 | 1,682,200 | 0.00 | 5.50 | - |
12/01/69
|
11.40 | 11.30 unread messages | -0.10 | 11.40 | 11.20 | 1,705,700 | 0.00 | 5.46 | - |
09/01/69
|
11.40 | 11.40 unread messages | -0.10 | 11.50 | 11.40 | 3,577,900 | 0.00 | 5.41 | - |
08/01/69
|
11.50 | 11.50 unread messages | 0.00 | 11.50 | 11.40 | 1,158,400 | 0.00 | 5.36 | - |
07/01/69
|
11.50 | 11.50 unread messages | 0.00 | 11.50 | 11.40 | 1,463,100 | 0.00 | 5.36 | - |
06/01/69
|
11.30 | 11.50 unread messages | +0.20 | 11.50 | 11.30 | 2,821,800 | 0.00 | 5.36 | - |
05/01/69
|
11.30 | 11.30 unread messages | 0.00 | 11.30 | 11.20 | 1,110,000 | 0.00 | 5.46 | - |