ราคาหุ้นย้อนหลัง CPR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/04/69
|
2.58 | 2.60 unread messages | 0.00 | 2.60 | 2.58 | 12,100 | 24.75 | 1.35 | - |
10/04/69
|
2.60 | 2.60 unread messages | 0.00 | 2.64 | 2.60 | 22,900 | 24.75 | 1.35 | - |
09/04/69
|
2.58 | 2.60 unread messages | -0.02 | 2.64 | 2.56 | 6,200 | 24.75 | 1.35 | - |
08/04/69
|
2.58 | 2.62 unread messages | +0.04 | 2.64 | 2.56 | 37,600 | 24.94 | 1.34 | - |
07/04/69
|
2.56 | 2.58 unread messages | -0.04 | 2.70 | 2.56 | 27,400 | 24.56 | 1.36 | - |
03/04/69
|
2.64 | 2.62 unread messages | -0.06 | 2.64 | 2.58 | 23,400 | 24.94 | 1.34 | - |
02/04/69
|
2.60 | 2.68 unread messages | +0.08 | 2.68 | 2.60 | 23,100 | 25.51 | 1.31 | - |
01/04/69
|
2.66 | 2.60 unread messages | -0.06 | 2.70 | 2.60 | 32,900 | 24.75 | 1.35 | - |
31/03/69
|
2.64 | 2.66 unread messages | +0.02 | 2.66 | 2.64 | 6,500 | 25.32 | 1.32 | - |
30/03/69
|
2.60 | 2.64 unread messages | -0.02 | 2.68 | 2.60 | 11,300 | 25.13 | 1.33 | - |
27/03/69
|
2.62 | 2.66 unread messages | 0.00 | 2.66 | 2.62 | 44,500 | 25.32 | 1.32 | - |
26/03/69
|
2.78 | 2.66 unread messages | -0.02 | 2.78 | 2.62 | 18,700 | 25.32 | 1.32 | - |
25/03/69
|
2.62 | 2.68 unread messages | +0.06 | 2.70 | 2.62 | 37,400 | 25.51 | 1.31 | - |
24/03/69
|
2.64 | 2.62 unread messages | -0.04 | 2.70 | 2.62 | 53,500 | 24.94 | 1.34 | - |
23/03/69
|
2.66 | 2.66 unread messages | -0.06 | 2.76 | 2.64 | 11,000 | 25.32 | 1.32 | - |
20/03/69
|
2.72 | 2.72 unread messages | +0.10 | 2.72 | 2.72 | 100 | 25.89 | 1.29 | - |
19/03/69
|
2.72 | 2.62 unread messages | -0.10 | 2.72 | 2.62 | 13,500 | 24.94 | 1.34 | - |
18/03/69
|
2.72 | 2.72 unread messages | 0.00 | 2.72 | 2.66 | 12,400 | 25.89 | 1.29 | - |
17/03/69
|
2.76 | 2.72 unread messages | +0.06 | 2.76 | 2.72 | 600 | 25.89 | 1.29 | - |
16/03/69
|
2.66 | 2.66 unread messages | -0.02 | 2.78 | 2.66 | 14,200 | 25.51 | 1.31 | - |
13/03/69
|
2.68 | 2.68 unread messages | -0.04 | 2.72 | 2.68 | 13,200 | 25.51 | 1.31 | - |
12/03/69
|
2.72 | 2.72 unread messages | +0.04 | 2.76 | 2.70 | 24,500 | 25.89 | 1.29 | - |
11/03/69
|
2.70 | 2.68 unread messages | -0.10 | 2.84 | 2.68 | 68,500 | 25.51 | 1.31 | - |
10/03/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.70 | 9,700 | 26.46 | 1.26 | - |
09/03/69
|
2.64 | 2.78 unread messages | -0.02 | 2.80 | 2.62 | 16,700 | 26.46 | 1.26 | - |
06/03/69
|
2.78 | 2.80 unread messages | +0.02 | 2.82 | 2.74 | 7,700 | 26.65 | 1.25 | - |
05/03/69
|
2.74 | 2.78 unread messages | +0.14 | 2.80 | 2.70 | 42,400 | 26.46 | 1.26 | - |
04/03/69
|
2.76 | 2.64 unread messages | -0.14 | 2.76 | 2.64 | 104,800 | 25.13 | 1.33 | - |
02/03/69
|
2.82 | 2.78 unread messages | -0.10 | 2.88 | 2.78 | 45,800 | 26.46 | 1.26 | - |
27/02/69
|
2.86 | 2.88 unread messages | +0.02 | 2.92 | 2.84 | 78,000 | 27.41 | 1.22 | - |
26/02/69
|
2.88 | 2.86 unread messages | 0.00 | 2.94 | 2.84 | 148,600 | 34.30 | 29.09 | - |
25/02/69
|
2.90 | 2.86 unread messages | -0.08 | 3.12 | 2.78 | 1,016,900 | 34.30 | 29.09 | - |
24/02/69
|
2.90 | 2.94 unread messages | +0.04 | 2.96 | 2.88 | 18,000 | 35.26 | 28.30 | - |
23/02/69
|
2.98 | 2.90 unread messages | -0.02 | 2.98 | 2.84 | 116,000 | 34.78 | 28.69 | - |
20/02/69
|
2.94 | 2.92 unread messages | -0.04 | 2.98 | 2.92 | 49,900 | 35.02 | 28.49 | - |
19/02/69
|
2.86 | 2.96 unread messages | +0.12 | 2.98 | 2.86 | 382,500 | 35.50 | 28.11 | - |
18/02/69
|
2.84 | 2.84 unread messages | 0.00 | 2.84 | 2.74 | 91,600 | 34.06 | 29.30 | - |
17/02/69
|
2.80 | 2.84 unread messages | +0.02 | 2.84 | 2.80 | 67,900 | 34.06 | 29.30 | - |
16/02/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.78 | 40,900 | 33.82 | 29.50 | - |
13/02/69
|
2.82 | 2.82 unread messages | 0.00 | 2.82 | 2.78 | 54,300 | 33.82 | 29.50 | - |
12/02/69
|
2.70 | 2.82 unread messages | +0.04 | 2.86 | 2.70 | 267,500 | 33.82 | 29.50 | - |
11/02/69
|
2.80 | 2.78 unread messages | -0.02 | 2.82 | 2.74 | 30,800 | 33.34 | 29.93 | - |
10/02/69
|
2.80 | 2.80 unread messages | 0.00 | 2.80 | 2.76 | 24,200 | 33.58 | 29.71 | - |
09/02/69
|
2.76 | 2.80 unread messages | +0.02 | 2.80 | 2.76 | 15,000 | 33.58 | 29.71 | - |
06/02/69
|
2.76 | 2.78 unread messages | 0.00 | 2.78 | 2.76 | 13,200 | 33.34 | 29.93 | - |
05/02/69
|
2.76 | 2.78 unread messages | +0.02 | 2.78 | 2.74 | 13,200 | 33.34 | 29.93 | - |
04/02/69
|
2.76 | 2.76 unread messages | 0.00 | 2.78 | 2.72 | 18,300 | 33.10 | 30.14 | - |
03/02/69
|
2.76 | 2.76 unread messages | 0.00 | 2.76 | 2.74 | 8,100 | 33.10 | 30.14 | - |
02/02/69
|
2.78 | 2.76 unread messages | -0.02 | 2.78 | 2.72 | 39,000 | 33.10 | 30.14 | - |
30/01/69
|
2.74 | 2.78 unread messages | +0.04 | 2.78 | 2.72 | 18,200 | 33.34 | 29.93 | - |
29/01/69
|
2.78 | 2.74 unread messages | -0.02 | 2.78 | 2.72 | 66,800 | 32.86 | 30.36 | - |
28/01/69
|
2.80 | 2.76 unread messages | -0.04 | 2.82 | 2.76 | 131,300 | 33.10 | 30.14 | - |
27/01/69
|
2.80 | 2.80 unread messages | +0.02 | 2.90 | 2.78 | 439,900 | 33.58 | 29.71 | - |
26/01/69
|
2.84 | 2.78 unread messages | -0.02 | 2.84 | 2.70 | 73,900 | 33.34 | 29.93 | - |
23/01/69
|
2.80 | 2.80 unread messages | -0.02 | 2.84 | 2.80 | 40,100 | 33.58 | 29.71 | - |
22/01/69
|
2.78 | 2.82 unread messages | +0.02 | 2.84 | 2.78 | 87,300 | 33.82 | 29.50 | - |
21/01/69
|
2.78 | 2.80 unread messages | +0.02 | 2.84 | 2.76 | 45,800 | 33.58 | 29.71 | - |
20/01/69
|
2.80 | 2.78 unread messages | 0.00 | 2.80 | 2.78 | 14,000 | 33.34 | 29.93 | - |
19/01/69
|
2.78 | 2.78 unread messages | 0.00 | 2.78 | 2.72 | 28,300 | 33.34 | 29.93 | - |
16/01/69
|
2.72 | 2.78 unread messages | +0.02 | 2.78 | 2.72 | 10,400 | 33.34 | 29.93 | - |
15/01/69
|
2.74 | 2.76 unread messages | +0.02 | 2.80 | 2.74 | 11,100 | 33.10 | 30.14 | - |
14/01/69
|
2.70 | 2.74 unread messages | 0.00 | 2.82 | 2.68 | 75,300 | 32.86 | 30.36 | - |
13/01/69
|
2.76 | 2.74 unread messages | -0.02 | 2.78 | 2.70 | 41,600 | 32.86 | 30.36 | - |
12/01/69
|
2.76 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 4,300 | 33.10 | 30.14 | - |
09/01/69
|
2.82 | 2.80 unread messages | +0.04 | 2.82 | 2.74 | 2,000 | 33.58 | 29.71 | - |
08/01/69
|
2.78 | 2.76 unread messages | -0.02 | 2.84 | 2.76 | 102,700 | 33.10 | 30.14 | - |
07/01/69
|
2.78 | 2.78 unread messages | 0.00 | 2.82 | 2.76 | 32,800 | 33.34 | 29.93 | - |
06/01/69
|
2.78 | 2.78 unread messages | 0.00 | 2.84 | 2.76 | 37,600 | 33.34 | 29.93 | - |
05/01/69
|
2.78 | 2.78 unread messages | -0.02 | 2.88 | 2.76 | 49,500 | 33.34 | 29.93 | - |