ราคาหุ้นย้อนหลัง CPT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
1.19 | 1.21 unread messages | +0.03 | 1.22 | 1.19 | 52,600 | 14.12 | 2.07 | - |
28/04/69
|
1.22 | 1.18 unread messages | -0.04 | 1.22 | 1.16 | 60,500 | 13.77 | 2.12 | - |
27/04/69
|
1.22 | 1.22 unread messages | 0.00 | 1.22 | 1.19 | 147,800 | 14.23 | 2.05 | - |
24/04/69
|
1.16 | 1.22 unread messages | +0.03 | 1.22 | 1.16 | 158,600 | 14.23 | 2.05 | - |
23/04/69
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.16 | 50,200 | 13.88 | 2.10 | - |
22/04/69
|
1.17 | 1.19 unread messages | +0.01 | 1.20 | 1.15 | 343,500 | 13.88 | 2.10 | - |
21/04/69
|
1.17 | 1.18 unread messages | 0.00 | 1.19 | 1.15 | 184,100 | 13.77 | 2.12 | - |
20/04/69
|
1.23 | 1.18 unread messages | -0.05 | 1.23 | 1.15 | 204,500 | 13.77 | 2.12 | - |
17/04/69
|
1.20 | 1.23 unread messages | -0.03 | 1.27 | 1.20 | 322,500 | 14.35 | 2.03 | - |
10/04/69
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.23 | 477,800 | 14.93 | 1.95 | - |
09/04/69
|
1.29 | 1.28 unread messages | 0.00 | 1.30 | 1.26 | 628,400 | 14.93 | 1.95 | - |
08/04/69
|
1.25 | 1.28 unread messages | -0.01 | 1.29 | 1.23 | 816,200 | 14.93 | 1.95 | - |
07/04/69
|
1.15 | 1.29 unread messages | +0.08 | 1.30 | 1.15 | 3,125,500 | 15.05 | 1.94 | - |
03/04/69
|
1.23 | 1.21 unread messages | +0.02 | 1.32 | 1.13 | 12,953,100 | 14.12 | 2.07 | - |
02/04/69
|
1.02 | 1.19 unread messages | +0.17 | 1.20 | 1.01 | 3,789,900 | 13.88 | 2.10 | - |
01/04/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 221,500 | 11.90 | 2.45 | - |
31/03/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.01 | 57,500 | 11.90 | 2.45 | - |
30/03/69
|
1.00 | 1.01 unread messages | -0.01 | 1.02 | 1.00 | 80,600 | 11.78 | 2.48 | - |
27/03/69
|
1.01 | 1.02 unread messages | +0.01 | 1.02 | 1.00 | 106,900 | 11.90 | 2.45 | - |
26/03/69
|
1.00 | 1.01 unread messages | +0.01 | 1.03 | 1.00 | 437,900 | 11.78 | 2.48 | - |
25/03/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 1.00 | 1,500 | 11.67 | 2.50 | - |
24/03/69
|
0.99 | 1.00 unread messages | +0.01 | 1.01 | 0.99 | 185,000 | 11.67 | 2.50 | - |
23/03/69
|
0.96 | 0.99 unread messages | -0.01 | 0.99 | 0.96 | 200 | 11.55 | 2.53 | - |
20/03/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 21,500 | 11.67 | 2.50 | - |
19/03/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 93,000 | 11.67 | 2.50 | - |
18/03/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 25,100 | 11.67 | 2.50 | - |
17/03/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 57,300 | 11.67 | 2.50 | - |
16/03/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 21,500 | 11.67 | 2.50 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.67 | 2.50 | - |
12/03/69
|
0.97 | 1.00 unread messages | 0.00 | 1.00 | 0.96 | 75,400 | 11.67 | 2.50 | - |
11/03/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 96,000 | 11.67 | 2.50 | - |
10/03/69
|
0.98 | 1.00 unread messages | +0.02 | 1.01 | 0.98 | 12,900 | 11.67 | 2.50 | - |
09/03/69
|
1.00 | 0.98 unread messages | -0.02 | 1.00 | 0.97 | 131,000 | 11.43 | 2.55 | - |
06/03/69
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 0.98 | 8,701,000 | 11.67 | 2.50 | - |
05/03/69
|
0.97 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 5,700 | 11.55 | 2.53 | - |
04/03/69
|
0.98 | 0.99 unread messages | -0.01 | 0.99 | 0.97 | 14,700 | 11.55 | 2.53 | - |
02/03/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 17,200 | 11.67 | 2.50 | - |
27/02/69
|
1.01 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 142,000 | 11.67 | 2.50 | - |
26/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.02 | 1.00 | 124,700 | 11.67 | 2.50 | - |
25/02/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 44,700 | 11.95 | 2.50 | - |
24/02/69
|
0.98 | 1.00 unread messages | 0.00 | 1.00 | 0.98 | 21,100 | 11.95 | 2.50 | - |
23/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.98 | 354,500 | 11.95 | 2.50 | - |
20/02/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 35,600 | 11.95 | 2.50 | - |
19/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 110,000 | 11.95 | 2.50 | - |
18/02/69
|
0.99 | 1.00 unread messages | 0.00 | 1.03 | 0.95 | 420,400 | 11.95 | 2.50 | - |
17/02/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 7,600 | 11.95 | 2.50 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.95 | 2.50 | - |
13/02/69
|
0.98 | 1.00 unread messages | +0.02 | 1.00 | 0.98 | 117,700 | 11.95 | 2.50 | - |
12/02/69
|
0.97 | 0.98 unread messages | +0.01 | 1.00 | 0.95 | 180,800 | 11.72 | 2.55 | - |
11/02/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.95 | 43,100 | 11.60 | 2.58 | - |
10/02/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.95 | 186,700 | 11.60 | 2.58 | - |
09/02/69
|
0.91 | 0.97 unread messages | 0.00 | 0.99 | 0.91 | 250,500 | 11.60 | 2.58 | - |
06/02/69
|
0.99 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 24,300 | 11.60 | 2.58 | - |
05/02/69
|
0.97 | 0.97 unread messages | -0.01 | 0.98 | 0.97 | 139,700 | 11.60 | 2.58 | - |
04/02/69
|
0.98 | 0.98 unread messages | 0.00 | 0.98 | 0.97 | 112,900 | 11.72 | 2.55 | - |
03/02/69
|
0.98 | 0.98 unread messages | +0.01 | 0.98 | 0.97 | 21,000 | 11.72 | 2.55 | - |
02/02/69
|
0.97 | 0.97 unread messages | 0.00 | 0.99 | 0.94 | 129,900 | 11.60 | 2.58 | - |
30/01/69
|
0.97 | 0.97 unread messages | -0.01 | 0.97 | 0.95 | 31,500 | 11.60 | 2.58 | - |
29/01/69
|
0.99 | 0.98 unread messages | 0.00 | 0.99 | 0.95 | 4,600 | 11.72 | 2.55 | - |
28/01/69
|
0.98 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 86,200 | 11.72 | 2.55 | - |
27/01/69
|
1.00 | 0.98 unread messages | 0.00 | 1.00 | 0.97 | 52,800 | 11.72 | 2.55 | - |
26/01/69
|
0.98 | 0.98 unread messages | -0.01 | 1.00 | 0.98 | 25,600 | 11.72 | 2.55 | - |
23/01/69
|
0.97 | 0.99 unread messages | 0.00 | 0.99 | 0.96 | 70,800 | 11.83 | 2.53 | - |
22/01/69
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.98 | 1,000 | 11.83 | 2.53 | - |
21/01/69
|
0.98 | 0.99 unread messages | 0.00 | 0.99 | 0.97 | 10,100 | 11.83 | 2.53 | - |
20/01/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 1,300 | 11.83 | 2.53 | - |
19/01/69
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 300 | 11.83 | 2.53 | - |
16/01/69
|
0.99 | 0.99 unread messages | -0.01 | 1.00 | 0.97 | 12,300 | 11.83 | 2.53 | - |
15/01/69
|
0.99 | 1.00 unread messages | +0.01 | 1.00 | 0.99 | 22,000 | 11.95 | 2.50 | - |
14/01/69
|
0.98 | 0.99 unread messages | +0.01 | 0.99 | 0.96 | 41,800 | 11.83 | 2.53 | - |
13/01/69
|
0.97 | 0.98 unread messages | -0.01 | 0.98 | 0.97 | 3,100 | 11.72 | 2.55 | - |
12/01/69
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 1,900 | 11.83 | 2.53 | - |
09/01/69
|
1.00 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 1,000 | 11.95 | 2.50 | - |
08/01/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.97 | 92,600 | 11.95 | 2.50 | - |
07/01/69
|
1.00 | 1.00 unread messages | +0.01 | 1.00 | 0.94 | 400 | 11.95 | 2.50 | - |
06/01/69
|
0.99 | 0.99 unread messages | -0.01 | 0.99 | 0.98 | 800 | 11.83 | 2.53 | - |
05/01/69
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 13,800 | 11.95 | 2.50 | - |