ราคาหุ้นย้อนหลัง CPW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/05/69
|
2.28 | 2.26 unread messages | 0.00 | 2.28 | 2.24 | 195,100 | 9.29 | 8.41 | - |
12/05/69
|
2.28 | 2.26 unread messages | -0.02 | 2.30 | 2.26 | 456,500 | 9.29 | 8.41 | - |
11/05/69
|
2.24 | 2.28 unread messages | 0.00 | 2.32 | 2.24 | 613,400 | 9.37 | 8.33 | - |
08/05/69
|
2.28 | 2.28 unread messages | -0.06 | 2.30 | 2.24 | 840,200 | 9.37 | 8.33 | - |
07/05/69
|
2.30 | 2.34 unread messages | +0.06 | 2.36 | 2.28 | 659,700 | 11.02 | 8.12 | - |
06/05/69
|
2.34 | 2.28 unread messages | +0.08 | 2.36 | 2.28 | 2,046,500 | 10.73 | 8.33 | - |
05/05/69
|
2.10 | 2.20 unread messages | +0.06 | 2.22 | 2.10 | 988,700 | 10.36 | 8.64 | - |
30/04/69
|
2.14 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 44,400 | 10.08 | 8.88 | - |
29/04/69
|
2.10 | 2.12 unread messages | +0.02 | 2.14 | 2.10 | 103,500 | 9.98 | 8.96 | - |
28/04/69
|
2.08 | 2.10 unread messages | +0.02 | 2.12 | 2.08 | 24,400 | 9.89 | 9.05 | - |
27/04/69
|
2.06 | 2.08 unread messages | 0.00 | 2.10 | 2.06 | 43,200 | 9.79 | 9.13 | - |
24/04/69
|
2.10 | 2.08 unread messages | -0.02 | 2.10 | 2.06 | 55,000 | 9.79 | 9.13 | - |
23/04/69
|
2.10 | 2.10 unread messages | 0.00 | 2.10 | 2.06 | 95,300 | 9.89 | 9.05 | - |
22/04/69
|
2.08 | 2.10 unread messages | +0.02 | 2.14 | 2.06 | 43,900 | 9.89 | 9.05 | - |
21/04/69
|
2.12 | 2.08 unread messages | -0.06 | 2.12 | 2.08 | 120,600 | 9.79 | 9.13 | - |
20/04/69
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 71,300 | 10.08 | 8.88 | - |
17/04/69
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 310,900 | 10.08 | 8.88 | - |
10/04/69
|
2.16 | 2.14 unread messages | -0.02 | 2.18 | 2.12 | 33,100 | 10.08 | 8.88 | - |
09/04/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.14 | 226,100 | 10.17 | 8.80 | - |
08/04/69
|
2.10 | 2.16 unread messages | +0.02 | 2.16 | 2.10 | 7,800 | 10.17 | 8.80 | - |
07/04/69
|
2.10 | 2.14 unread messages | 0.00 | 2.14 | 2.10 | 7,800 | 10.08 | 8.88 | - |
03/04/69
|
2.16 | 2.14 unread messages | 0.00 | 2.16 | 2.14 | 101,800 | 10.08 | 8.88 | - |
02/04/69
|
2.16 | 2.14 unread messages | -0.02 | 2.16 | 2.14 | 91,600 | 10.08 | 8.88 | - |
01/04/69
|
2.12 | 2.16 unread messages | +0.04 | 2.16 | 2.12 | 312,100 | 10.17 | 8.80 | - |
31/03/69
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.08 | 54,900 | 9.98 | 8.96 | - |
30/03/69
|
2.10 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 73,000 | 10.08 | 8.88 | - |
27/03/69
|
2.10 | 2.12 unread messages | 0.00 | 2.14 | 2.10 | 131,900 | 9.98 | 8.96 | - |
26/03/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 47,600 | 9.98 | 8.96 | - |
25/03/69
|
2.10 | 2.12 unread messages | +0.02 | 2.14 | 2.10 | 77,400 | 9.98 | 8.96 | - |
24/03/69
|
2.14 | 2.10 unread messages | 0.00 | 2.16 | 2.10 | 65,800 | 9.89 | 9.05 | - |
23/03/69
|
2.20 | 2.10 unread messages | -0.02 | 2.20 | 2.10 | 54,400 | 9.89 | 9.05 | - |
20/03/69
|
2.12 | 2.12 unread messages | -0.04 | 2.12 | 2.10 | 60,800 | 9.98 | 8.96 | - |
19/03/69
|
2.18 | 2.16 unread messages | -0.02 | 2.18 | 2.12 | 118,500 | 10.17 | 8.80 | - |
18/03/69
|
2.16 | 2.18 unread messages | 0.00 | 2.20 | 2.14 | 137,100 | 10.26 | 8.72 | - |
17/03/69
|
2.16 | 2.18 unread messages | +0.04 | 2.20 | 2.16 | 112,300 | 10.26 | 8.72 | - |
16/03/69
|
2.18 | 2.14 unread messages | -0.06 | 2.20 | 2.14 | 92,700 | 10.36 | 8.64 | - |
13/03/69
|
2.20 | 2.20 unread messages | -0.04 | 2.22 | 2.18 | 41,600 | 10.36 | 8.64 | - |
12/03/69
|
2.20 | 2.24 unread messages | +0.04 | 2.24 | 2.14 | 106,800 | 10.55 | 8.48 | - |
11/03/69
|
2.12 | 2.20 unread messages | +0.08 | 2.22 | 2.12 | 259,800 | 10.36 | 8.64 | - |
10/03/69
|
2.10 | 2.12 unread messages | +0.02 | 2.14 | 2.08 | 153,200 | 9.98 | 8.96 | - |
09/03/69
|
2.00 | 2.10 unread messages | -0.16 | 2.10 | 2.00 | 388,200 | 9.89 | 9.05 | - |
06/03/69
|
2.22 | 2.26 unread messages | +0.04 | 2.26 | 2.22 | 429,600 | 10.64 | 8.41 | - |
05/03/69
|
2.22 | 2.22 unread messages | +0.06 | 2.24 | 2.16 | 244,500 | 10.45 | 8.56 | - |
04/03/69
|
2.18 | 2.16 unread messages | -0.08 | 2.20 | 2.10 | 907,700 | 10.17 | 8.80 | - |
02/03/69
|
2.28 | 2.24 unread messages | -0.08 | 2.28 | 2.24 | 635,400 | 10.55 | 8.48 | - |
27/02/69
|
2.30 | 2.32 unread messages | +0.02 | 2.34 | 2.30 | 426,900 | 10.92 | 8.19 | - |
26/02/69
|
2.22 | 2.30 unread messages | +0.08 | 2.36 | 2.22 | 1,199,600 | 10.83 | 8.26 | - |
25/02/69
|
2.28 | 2.22 unread messages | +0.06 | 2.28 | 2.20 | 1,408,900 | 10.45 | 8.56 | - |
24/02/69
|
2.18 | 2.16 unread messages | -0.06 | 2.18 | 2.12 | 228,900 | 11.54 | 7.41 | - |
23/02/69
|
2.16 | 2.22 unread messages | -0.02 | 2.22 | 2.16 | 135,400 | 11.86 | 7.21 | - |
20/02/69
|
2.28 | 2.24 unread messages | -0.02 | 2.28 | 2.20 | 286,700 | 11.97 | 7.14 | - |
19/02/69
|
2.22 | 2.26 unread messages | +0.04 | 2.28 | 2.22 | 225,200 | 12.07 | 7.08 | - |
18/02/69
|
2.18 | 2.22 unread messages | +0.04 | 2.24 | 2.16 | 248,600 | 11.86 | 7.21 | - |
17/02/69
|
2.12 | 2.18 unread messages | +0.06 | 2.18 | 2.10 | 75,800 | 11.65 | 7.34 | - |
16/02/69
|
2.24 | 2.12 unread messages | -0.04 | 2.24 | 2.08 | 231,000 | 11.33 | 7.55 | - |
13/02/69
|
2.12 | 2.16 unread messages | +0.06 | 2.24 | 2.12 | 1,074,300 | 11.54 | 7.41 | - |
12/02/69
|
2.06 | 2.10 unread messages | +0.06 | 2.10 | 2.04 | 90,800 | 11.22 | 7.62 | - |
11/02/69
|
2.00 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 98,700 | 10.90 | 7.84 | - |
10/02/69
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 121,100 | 10.79 | 7.92 | - |
09/02/69
|
2.12 | 2.04 unread messages | -0.06 | 2.12 | 1.87 | 1,424,200 | 10.90 | 7.84 | - |
06/02/69
|
2.02 | 2.10 unread messages | +0.08 | 2.10 | 2.02 | 144,200 | 11.22 | 7.62 | - |
05/02/69
|
2.08 | 2.02 unread messages | -0.04 | 2.08 | 2.02 | 36,200 | 10.79 | 7.92 | - |
04/02/69
|
2.10 | 2.06 unread messages | -0.04 | 2.12 | 2.06 | 15,600 | 11.01 | 7.77 | - |
03/02/69
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.08 | 27,800 | 11.22 | 7.62 | - |
02/02/69
|
2.14 | 2.12 unread messages | -0.02 | 2.14 | 2.06 | 56,700 | 11.33 | 7.55 | - |
30/01/69
|
2.16 | 2.14 unread messages | 0.00 | 2.16 | 2.10 | 41,000 | 11.43 | 7.48 | - |
29/01/69
|
2.02 | 2.14 unread messages | +0.14 | 2.20 | 2.02 | 577,000 | 11.43 | 7.48 | - |
28/01/69
|
2.00 | 2.00 unread messages | -0.02 | 2.00 | 1.99 | 34,800 | 10.68 | 8.00 | - |
27/01/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 1.99 | 132,500 | 10.79 | 7.92 | - |
26/01/69
|
1.99 | 2.02 unread messages | 0.00 | 2.02 | 1.98 | 21,100 | 10.79 | 7.92 | - |
23/01/69
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 54,500 | 10.79 | 7.92 | - |
22/01/69
|
2.04 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 130,900 | 10.90 | 7.84 | - |
21/01/69
|
2.02 | 2.02 unread messages | +0.02 | 2.04 | 2.02 | 109,500 | 10.79 | 7.92 | - |
20/01/69
|
1.99 | 2.00 unread messages | +0.02 | 2.02 | 1.99 | 117,200 | 10.68 | 8.00 | - |
19/01/69
|
1.99 | 1.98 unread messages | -0.01 | 2.00 | 1.94 | 127,200 | 10.58 | 8.08 | - |
16/01/69
|
1.99 | 1.99 unread messages | 0.00 | 1.99 | 1.98 | 36,800 | 10.63 | 8.04 | - |
15/01/69
|
1.97 | 1.99 unread messages | +0.02 | 1.99 | 1.96 | 67,900 | 10.63 | 8.04 | - |
14/01/69
|
1.97 | 1.97 unread messages | -0.02 | 1.98 | 1.97 | 10,500 | 10.52 | 8.12 | - |
13/01/69
|
1.98 | 1.99 unread messages | +0.01 | 1.99 | 1.98 | 12,800 | 10.63 | 8.04 | - |
12/01/69
|
2.00 | 1.98 unread messages | 0.00 | 2.00 | 1.98 | 3,600 | 10.58 | 8.08 | - |
09/01/69
|
1.96 | 1.98 unread messages | +0.01 | 2.00 | 1.96 | 16,000 | 10.58 | 8.08 | - |
08/01/69
|
1.99 | 1.97 unread messages | -0.03 | 2.00 | 1.94 | 110,000 | 10.52 | 8.12 | - |
07/01/69
|
1.99 | 2.00 unread messages | +0.02 | 2.00 | 1.99 | 424,400 | 10.68 | 8.00 | - |
06/01/69
|
1.98 | 1.98 unread messages | -0.01 | 2.00 | 1.98 | 93,800 | 10.58 | 8.08 | - |
05/01/69
|
2.00 | 1.99 unread messages | -0.01 | 2.00 | 1.98 | 38,700 | 10.63 | 8.04 | - |