ราคาหุ้นย้อนหลัง CPT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.90 | 0.93 unread messages | +0.01 | 0.93 | 0.90 | 275,800 | 11.71 | 2.69 | - |
10/04/68
|
0.94 | 0.92 unread messages | +0.03 | 0.97 | 0.89 | 37,700 | 11.58 | 2.72 | - |
09/04/68
|
0.91 | 0.89 unread messages | -0.03 | 0.92 | 0.89 | 380,900 | 11.20 | 2.81 | - |
08/04/68
|
0.79 | 0.92 unread messages | +0.01 | 0.92 | 0.79 | 2,211,000 | 11.58 | 2.72 | - |
04/04/68
|
0.96 | 0.91 unread messages | -0.04 | 0.96 | 0.91 | 53,000 | 11.45 | 2.75 | - |
03/04/68
|
0.97 | 0.95 unread messages | 0.00 | 0.97 | 0.93 | 43,400 | 11.96 | 2.63 | - |
02/04/68
|
0.95 | 0.95 unread messages | 0.00 | 0.98 | 0.95 | 31,400 | 11.96 | 2.63 | - |
01/04/68
|
0.95 | 0.95 unread messages | -0.02 | 0.96 | 0.94 | 43,000 | 11.96 | 2.63 | - |
31/03/68
|
0.95 | 0.97 unread messages | 0.00 | 0.97 | 0.95 | 1,900 | 12.21 | 2.58 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.21 | 2.58 | - |
27/03/68
|
0.94 | 0.97 unread messages | +0.01 | 0.98 | 0.94 | 38,400 | 12.21 | 2.58 | - |
26/03/68
|
0.98 | 0.96 unread messages | -0.02 | 0.98 | 0.96 | 67,200 | 12.08 | 2.60 | - |
25/03/68
|
0.97 | 0.98 unread messages | 0.00 | 0.98 | 0.97 | 26,700 | 12.34 | 2.55 | - |
24/03/68
|
0.99 | 0.98 unread messages | -0.01 | 0.99 | 0.98 | 55,300 | 12.34 | 2.55 | - |
21/03/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 11,288,200 | 12.46 | 2.53 | - |
20/03/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 605,100 | 12.46 | 2.53 | - |
19/03/68
|
0.95 | 0.99 unread messages | +0.01 | 0.99 | 0.95 | 671,600 | 12.46 | 2.53 | - |
18/03/68
|
0.98 | 0.98 unread messages | -0.01 | 0.98 | 0.98 | 3,000 | 12.34 | 2.55 | - |
17/03/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 212,000 | 12.46 | 2.53 | - |
14/03/68
|
0.95 | 0.99 unread messages | 0.00 | 0.99 | 0.95 | 102,700 | 12.46 | 2.53 | - |
13/03/68
|
0.95 | 0.99 unread messages | +0.02 | 0.99 | 0.95 | 116,500 | 12.46 | 2.53 | - |
12/03/68
|
0.97 | 0.97 unread messages | +0.02 | 0.97 | 0.92 | 116,200 | 12.21 | 2.58 | - |
11/03/68
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.94 | 7,800 | 11.96 | 2.63 | - |
10/03/68
|
0.98 | 0.95 unread messages | -0.05 | 1.00 | 0.95 | 276,600 | 11.96 | 2.63 | - |
07/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.95 | 403,300 | 12.59 | 2.50 | - |
06/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 289,500 | 12.59 | 2.50 | - |
05/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 480,800 | 12.59 | 2.50 | - |
04/03/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 1.00 | 194,600 | 12.59 | 2.50 | - |
03/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.95 | 236,000 | 12.59 | 2.50 | - |
28/02/68
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 189,400 | 12.59 | 2.50 | - |
27/02/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 151,600 | 12.46 | 2.53 | - |
26/02/68
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.98 | 254,200 | 12.46 | 2.53 | - |
25/02/68
|
0.95 | 0.98 unread messages | +0.01 | 0.98 | 0.95 | 521,500 | 11.71 | 2.55 | - |
24/02/68
|
0.95 | 0.97 unread messages | +0.02 | 0.97 | 0.93 | 363,900 | 11.60 | 2.58 | - |
21/02/68
|
0.94 | 0.95 unread messages | +0.02 | 0.95 | 0.93 | 306,800 | 11.36 | 2.63 | - |
20/02/68
|
0.91 | 0.93 unread messages | +0.02 | 0.93 | 0.91 | 365,200 | 11.12 | 2.69 | - |
19/02/68
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 601,400 | 10.88 | 2.75 | - |
18/02/68
|
0.91 | 0.90 unread messages | -0.02 | 0.92 | 0.90 | 256,000 | 10.76 | 2.78 | - |
17/02/68
|
0.93 | 0.92 unread messages | -0.01 | 0.93 | 0.91 | 39,500 | 11.00 | 2.72 | - |
14/02/68
|
0.94 | 0.93 unread messages | -0.01 | 0.94 | 0.87 | 150,300 | 11.12 | 2.69 | - |
13/02/68
|
0.94 | 0.94 unread messages | -0.01 | 0.95 | 0.94 | 37,300 | 11.24 | 2.66 | - |
11/02/68
|
0.92 | 0.95 unread messages | 0.00 | 0.95 | 0.92 | 221,100 | 11.36 | 2.63 | - |
10/02/68
|
0.94 | 0.95 unread messages | 0.00 | 0.95 | 0.94 | 63,100 | 11.36 | 2.63 | - |
07/02/68
|
0.92 | 0.95 unread messages | +0.03 | 0.96 | 0.92 | 368,400 | 11.36 | 2.63 | - |
06/02/68
|
0.95 | 0.92 unread messages | -0.03 | 0.95 | 0.92 | 202,600 | 11.00 | 2.72 | - |
05/02/68
|
0.94 | 0.95 unread messages | -0.02 | 0.97 | 0.94 | 214,600 | 11.36 | 2.63 | - |
04/02/68
|
0.97 | 0.97 unread messages | +0.01 | 0.97 | 0.96 | 32,800 | 11.60 | 2.58 | - |
03/02/68
|
0.97 | 0.96 unread messages | -0.02 | 0.97 | 0.95 | 212,000 | 11.48 | 2.60 | - |
31/01/68
|
0.97 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 203,600 | 11.71 | 2.55 | - |
30/01/68
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.98 | 175,100 | 11.71 | 2.55 | - |
29/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 289,800 | 11.71 | 2.55 | - |
28/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.97 | 184,500 | 11.71 | 2.55 | - |
27/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.98 | 260,600 | 11.71 | 2.55 | - |
24/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.98 | 50,800 | 11.71 | 2.55 | - |
23/01/68
|
0.98 | 0.98 unread messages | +0.01 | 0.99 | 0.97 | 88,100 | 11.71 | 2.55 | - |
22/01/68
|
0.98 | 0.97 unread messages | -0.01 | 0.99 | 0.97 | 75,000 | 11.60 | 2.58 | - |
21/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.98 | 180,000 | 11.71 | 2.55 | - |
20/01/68
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.97 | 65,000 | 11.71 | 2.55 | - |
17/01/68
|
0.97 | 0.98 unread messages | -0.01 | 0.99 | 0.96 | 159,800 | 11.71 | 2.55 | - |
16/01/68
|
1.00 | 0.99 unread messages | +0.01 | 1.00 | 0.97 | 55,100 | 11.83 | 2.53 | - |
15/01/68
|
0.99 | 0.98 unread messages | +0.01 | 0.99 | 0.98 | 142,800 | 11.71 | 2.55 | - |
14/01/68
|
0.98 | 0.97 unread messages | 0.00 | 0.99 | 0.97 | 353,400 | 11.60 | 2.58 | - |
13/01/68
|
0.96 | 0.97 unread messages | -0.02 | 0.99 | 0.96 | 45,500 | 11.60 | 2.58 | - |
10/01/68
|
0.97 | 0.99 unread messages | 0.00 | 0.99 | 0.95 | 1,027,400 | 11.83 | 2.53 | - |
09/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 499,700 | 11.83 | 2.53 | - |
08/01/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 636,600 | 11.83 | 2.53 | - |
07/01/68
|
0.99 | 0.99 unread messages | 0.00 | 0.99 | 0.99 | 615,000 | 11.83 | 2.53 | - |
06/01/68
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 458,200 | 11.83 | 2.53 | - |
03/01/68
|
0.99 | 0.99 unread messages | -0.01 | 0.99 | 0.97 | 389,300 | 11.83 | 2.53 | - |
02/01/68
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 130,200 | 11.95 | 2.50 | - |