ราคาหุ้นย้อนหลัง CPR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.98 | 2.92 unread messages | 0.00 | 2.98 | 2.80 | 38,500 | 24.89 | 28.49 | - |
28/04/68
|
2.86 | 2.92 unread messages | +0.06 | 3.00 | 2.86 | 120,200 | 24.89 | 28.49 | - |
25/04/68
|
2.86 | 2.86 unread messages | 0.00 | 2.90 | 2.82 | 106,900 | 24.38 | 29.09 | - |
24/04/68
|
3.00 | 2.86 unread messages | 0.00 | 3.00 | 2.84 | 132,100 | 24.38 | 29.09 | - |
23/04/68
|
2.84 | 2.86 unread messages | +0.02 | 2.94 | 2.80 | 58,400 | 24.38 | 29.09 | - |
22/04/68
|
2.88 | 2.84 unread messages | +0.10 | 2.88 | 2.76 | 140,300 | 24.21 | 29.30 | - |
21/04/68
|
2.80 | 2.74 unread messages | -0.04 | 2.88 | 2.70 | 50,800 | 23.35 | 30.36 | - |
18/04/68
|
2.70 | 2.78 unread messages | +0.08 | 2.80 | 2.70 | 17,600 | 23.70 | 29.93 | - |
17/04/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.66 | 19,100 | 23.01 | 30.81 | - |
16/04/68
|
2.66 | 2.70 unread messages | +0.04 | 2.72 | 2.56 | 9,800 | 23.01 | 30.81 | - |
11/04/68
|
2.62 | 2.66 unread messages | +0.04 | 2.68 | 2.62 | 10,500 | 22.67 | 31.28 | - |
10/04/68
|
2.40 | 2.62 unread messages | +0.22 | 2.62 | 2.40 | 80,200 | 22.33 | 31.76 | - |
09/04/68
|
2.20 | 2.40 unread messages | -0.10 | 2.40 | 2.20 | 90,000 | 20.46 | 34.67 | - |
08/04/68
|
2.66 | 2.50 unread messages | -0.16 | 2.66 | 2.32 | 106,400 | 21.31 | 33.28 | - |
04/04/68
|
2.88 | 2.66 unread messages | -0.22 | 2.88 | 2.54 | 79,200 | 22.67 | 31.28 | - |
03/04/68
|
2.88 | 2.88 unread messages | 0.00 | 2.90 | 2.80 | 27,800 | 24.55 | 28.89 | - |
02/04/68
|
2.84 | 2.88 unread messages | +0.08 | 2.92 | 2.82 | 20,000 | 24.55 | 28.89 | - |
01/04/68
|
2.84 | 2.80 unread messages | -0.02 | 2.88 | 2.80 | 77,700 | 23.87 | 29.71 | - |
31/03/68
|
2.72 | 2.82 unread messages | 0.00 | 2.82 | 2.64 | 93,500 | 24.04 | 29.50 | - |
28/03/68
|
2.84 | 2.82 unread messages | -0.02 | 2.90 | 2.78 | 66,400 | 24.04 | 29.50 | - |
27/03/68
|
2.88 | 2.84 unread messages | -0.06 | 2.98 | 2.82 | 90,900 | 24.21 | 29.30 | - |
26/03/68
|
2.90 | 2.90 unread messages | 0.00 | 3.06 | 2.90 | 678,300 | 24.72 | 28.69 | - |
25/03/68
|
2.86 | 2.90 unread messages | 0.00 | 2.90 | 2.82 | 44,200 | 24.72 | 28.69 | - |
24/03/68
|
2.90 | 2.90 unread messages | 0.00 | 2.96 | 2.82 | 15,700 | 24.72 | 28.69 | - |
21/03/68
|
2.82 | 2.90 unread messages | +0.08 | 2.90 | 2.76 | 24,700 | 24.72 | 28.69 | - |
20/03/68
|
2.78 | 2.82 unread messages | +0.04 | 2.92 | 2.78 | 45,700 | 24.04 | 29.50 | - |
19/03/68
|
2.74 | 2.78 unread messages | +0.04 | 2.82 | 2.72 | 65,600 | 23.70 | 29.93 | - |
18/03/68
|
2.62 | 2.74 unread messages | +0.04 | 2.78 | 2.62 | 23,300 | 23.35 | 30.36 | - |
17/03/68
|
2.72 | 2.70 unread messages | -0.02 | 2.74 | 2.60 | 8,800 | 23.01 | 30.81 | - |
14/03/68
|
2.68 | 2.72 unread messages | +0.04 | 2.76 | 2.68 | 22,500 | 23.18 | 30.59 | - |
13/03/68
|
2.60 | 2.68 unread messages | +0.08 | 2.72 | 2.60 | 37,900 | 22.84 | 31.04 | - |
12/03/68
|
2.68 | 2.60 unread messages | -0.08 | 2.74 | 2.60 | 43,800 | 22.16 | 32.00 | - |
11/03/68
|
2.66 | 2.68 unread messages | +0.02 | 2.70 | 2.60 | 19,100 | 22.84 | 31.04 | - |
10/03/68
|
2.60 | 2.66 unread messages | +0.08 | 2.72 | 2.58 | 12,600 | 22.67 | 31.28 | - |
07/03/68
|
2.50 | 2.58 unread messages | +0.06 | 2.64 | 2.50 | 25,800 | 21.99 | 32.25 | - |
06/03/68
|
2.58 | 2.52 unread messages | -0.06 | 2.58 | 2.52 | 37,900 | 21.48 | 33.02 | - |
05/03/68
|
2.54 | 2.58 unread messages | +0.08 | 2.80 | 2.50 | 87,800 | 21.99 | 32.25 | - |
04/03/68
|
2.56 | 2.50 unread messages | -0.10 | 2.60 | 2.50 | 62,400 | 21.31 | 33.28 | - |
03/03/68
|
2.66 | 2.60 unread messages | -0.04 | 2.70 | 2.58 | 13,900 | 22.16 | 32.00 | - |
28/02/68
|
2.76 | 2.64 unread messages | -0.04 | 2.76 | 2.64 | 40,000 | 22.50 | 31.52 | - |
27/02/68
|
2.86 | 2.68 unread messages | -0.12 | 2.86 | 2.64 | 62,500 | 22.84 | 31.04 | - |
26/02/68
|
2.76 | 2.80 unread messages | +0.04 | 2.92 | 2.72 | 27,800 | 23.87 | 29.71 | - |
25/02/68
|
2.78 | 2.76 unread messages | -0.04 | 2.80 | 2.76 | 23,200 | 16.33 | 4.20 | - |
24/02/68
|
2.80 | 2.80 unread messages | 0.00 | 2.82 | 2.76 | 21,700 | 16.57 | 4.14 | - |
21/02/68
|
2.88 | 2.80 unread messages | -0.02 | 2.88 | 2.80 | 19,000 | 16.57 | 4.14 | - |
20/02/68
|
2.84 | 2.82 unread messages | +0.04 | 2.92 | 2.82 | 32,200 | 16.69 | 4.11 | - |
19/02/68
|
2.80 | 2.78 unread messages | -0.02 | 2.90 | 2.78 | 125,300 | 16.45 | 4.17 | - |
18/02/68
|
2.80 | 2.80 unread messages | 0.00 | 3.00 | 2.80 | 85,600 | 16.57 | 4.14 | - |
17/02/68
|
2.84 | 2.80 unread messages | -0.04 | 2.96 | 2.78 | 51,300 | 16.57 | 4.14 | - |
14/02/68
|
2.88 | 2.84 unread messages | -0.04 | 3.00 | 2.84 | 30,700 | 16.80 | 4.08 | - |
13/02/68
|
3.00 | 2.88 unread messages | -0.12 | 3.00 | 2.88 | 40,300 | 17.04 | 4.03 | - |
11/02/68
|
2.90 | 3.00 unread messages | +0.06 | 3.00 | 2.90 | 5,100 | 17.75 | 3.87 | - |
10/02/68
|
2.90 | 2.94 unread messages | +0.08 | 2.96 | 2.90 | 10,900 | 17.40 | 3.95 | - |
07/02/68
|
2.96 | 2.86 unread messages | -0.10 | 3.02 | 2.84 | 44,400 | 16.92 | 4.06 | - |
06/02/68
|
3.04 | 2.96 unread messages | -0.02 | 3.04 | 2.92 | 65,900 | 17.51 | 3.92 | - |
05/02/68
|
3.00 | 2.98 unread messages | +0.02 | 3.04 | 2.96 | 16,100 | 17.63 | 3.89 | - |
04/02/68
|
2.98 | 2.96 unread messages | -0.02 | 3.08 | 2.96 | 135,900 | 17.51 | 3.92 | - |
03/02/68
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.92 | 49,900 | 17.63 | 3.89 | - |
31/01/68
|
3.06 | 2.98 unread messages | -0.08 | 3.06 | 2.98 | 118,300 | 17.63 | 3.89 | - |
30/01/68
|
3.12 | 3.06 unread messages | +0.02 | 3.16 | 3.02 | 59,800 | 18.11 | 3.79 | - |
29/01/68
|
3.10 | 3.04 unread messages | -0.08 | 3.20 | 3.04 | 121,800 | 17.99 | 3.82 | - |
28/01/68
|
3.00 | 3.12 unread messages | +0.12 | 3.14 | 3.00 | 37,400 | 18.46 | 3.72 | - |
27/01/68
|
3.10 | 3.00 unread messages | -0.10 | 3.14 | 3.00 | 116,500 | 17.75 | 3.87 | - |
24/01/68
|
3.04 | 3.10 unread messages | +0.08 | 3.26 | 3.04 | 406,500 | 18.34 | 3.74 | - |
23/01/68
|
2.94 | 3.02 unread messages | +0.10 | 3.30 | 2.94 | 433,700 | 17.87 | 3.84 | - |
22/01/68
|
2.92 | 2.92 unread messages | 0.00 | 2.98 | 2.84 | 23,300 | 17.28 | 3.97 | - |
21/01/68
|
2.86 | 2.92 unread messages | +0.06 | 2.98 | 2.82 | 60,500 | 17.28 | 3.97 | - |
20/01/68
|
2.88 | 2.86 unread messages | -0.08 | 2.94 | 2.84 | 66,200 | 16.92 | 4.06 | - |
17/01/68
|
2.98 | 2.94 unread messages | -0.04 | 2.98 | 2.90 | 25,500 | 17.40 | 3.95 | - |
16/01/68
|
2.92 | 2.98 unread messages | +0.06 | 3.04 | 2.84 | 210,300 | 17.63 | 3.89 | - |
15/01/68
|
2.94 | 2.92 unread messages | -0.02 | 2.96 | 2.88 | 72,300 | 17.28 | 3.97 | - |
14/01/68
|
3.00 | 2.94 unread messages | -0.02 | 3.04 | 2.94 | 45,000 | 17.40 | 3.95 | - |
13/01/68
|
2.94 | 2.96 unread messages | +0.02 | 3.06 | 2.94 | 53,200 | 17.51 | 3.92 | - |
10/01/68
|
3.00 | 2.94 unread messages | -0.06 | 3.06 | 2.86 | 53,900 | 17.40 | 3.95 | - |
09/01/68
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 2.96 | 122,900 | 17.75 | 3.87 | - |
08/01/68
|
3.04 | 3.02 unread messages | -0.02 | 3.06 | 3.00 | 62,400 | 17.87 | 3.84 | - |
07/01/68
|
3.06 | 3.04 unread messages | +0.02 | 3.08 | 3.04 | 105,100 | 17.99 | 3.82 | - |
06/01/68
|
3.04 | 3.02 unread messages | -0.02 | 3.08 | 3.00 | 56,900 | 17.87 | 3.84 | - |
03/01/68
|
3.04 | 3.04 unread messages | 0.00 | 3.08 | 3.04 | 74,600 | 17.99 | 3.82 | - |
02/01/68
|
3.18 | 3.04 unread messages | -0.12 | 3.20 | 3.00 | 127,100 | 17.99 | 3.82 | - |