ราคาหุ้นย้อนหลัง CPW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.93 | 1.96 unread messages | +0.03 | 1.96 | 1.90 | 88,200 | 11.33 | 8.16 | - |
28/04/68
|
1.88 | 1.93 unread messages | +0.05 | 1.93 | 1.88 | 232,000 | 11.16 | 8.29 | - |
25/04/68
|
1.87 | 1.88 unread messages | -0.01 | 1.91 | 1.86 | 23,200 | 10.87 | 8.51 | - |
24/04/68
|
1.87 | 1.89 unread messages | +0.02 | 1.89 | 1.85 | 18,400 | 10.93 | 8.47 | - |
23/04/68
|
1.82 | 1.87 unread messages | +0.03 | 1.87 | 1.82 | 22,400 | 10.81 | 8.56 | - |
22/04/68
|
1.85 | 1.84 unread messages | 0.00 | 1.85 | 1.82 | 164,000 | 10.64 | 8.70 | - |
21/04/68
|
1.85 | 1.84 unread messages | 0.00 | 1.87 | 1.84 | 86,100 | 10.64 | 8.70 | - |
18/04/68
|
1.84 | 1.84 unread messages | 0.00 | 1.86 | 1.84 | 45,000 | 10.64 | 8.70 | - |
17/04/68
|
1.81 | 1.84 unread messages | +0.02 | 1.84 | 1.80 | 162,500 | 10.64 | 8.70 | - |
16/04/68
|
1.82 | 1.82 unread messages | 0.00 | 1.82 | 1.80 | 39,800 | 10.52 | 8.79 | - |
11/04/68
|
1.82 | 1.82 unread messages | -0.02 | 1.82 | 1.78 | 65,800 | 10.52 | 8.79 | - |
10/04/68
|
1.81 | 1.84 unread messages | +0.12 | 1.85 | 1.80 | 414,200 | 10.64 | 8.70 | - |
09/04/68
|
1.60 | 1.72 unread messages | -0.12 | 1.76 | 1.60 | 983,100 | 9.95 | 9.30 | - |
08/04/68
|
1.96 | 1.84 unread messages | -0.15 | 1.96 | 1.80 | 393,000 | 10.64 | 8.70 | - |
04/04/68
|
1.97 | 1.99 unread messages | 0.00 | 1.99 | 1.96 | 92,600 | 11.51 | 8.04 | - |
03/04/68
|
2.02 | 1.99 unread messages | -0.03 | 2.02 | 1.99 | 38,600 | 11.51 | 8.04 | - |
02/04/68
|
2.06 | 2.02 unread messages | -0.06 | 2.06 | 2.00 | 3,700 | 11.68 | 7.92 | - |
01/04/68
|
2.06 | 2.08 unread messages | 0.00 | 2.08 | 2.06 | 45,800 | 12.03 | 7.69 | - |
31/03/68
|
1.99 | 2.08 unread messages | +0.08 | 2.10 | 1.93 | 86,500 | 12.03 | 7.69 | - |
28/03/68
|
1.98 | 2.00 unread messages | -0.02 | 2.06 | 1.98 | 5,400 | 11.56 | 8.00 | - |
27/03/68
|
2.02 | 2.02 unread messages | -0.04 | 2.06 | 2.02 | 14,800 | 11.68 | 7.92 | - |
26/03/68
|
1.98 | 2.06 unread messages | +0.07 | 2.06 | 1.98 | 30,700 | 11.91 | 7.77 | - |
25/03/68
|
2.02 | 1.99 unread messages | -0.03 | 2.02 | 1.98 | 31,200 | 11.51 | 8.04 | - |
24/03/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 24,000 | 11.68 | 7.92 | - |
21/03/68
|
2.12 | 2.04 unread messages | -0.08 | 2.12 | 1.92 | 297,500 | 11.80 | 7.84 | - |
20/03/68
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 124,200 | 12.26 | 7.55 | - |
19/03/68
|
2.08 | 2.12 unread messages | +0.04 | 2.12 | 2.04 | 318,900 | 12.26 | 7.55 | - |
18/03/68
|
2.10 | 2.08 unread messages | 0.00 | 2.10 | 2.02 | 42,700 | 12.03 | 7.69 | - |
17/03/68
|
2.08 | 2.08 unread messages | -0.02 | 2.08 | 2.08 | 46,700 | 12.03 | 7.69 | - |
14/03/68
|
2.04 | 2.10 unread messages | +0.04 | 2.10 | 2.00 | 100,500 | 12.14 | 7.62 | - |
13/03/68
|
1.98 | 2.06 unread messages | +0.02 | 2.08 | 1.98 | 20,700 | 11.91 | 7.77 | - |
12/03/68
|
2.10 | 2.04 unread messages | -0.04 | 2.10 | 2.04 | 61,200 | 11.80 | 7.84 | - |
11/03/68
|
2.04 | 2.08 unread messages | +0.02 | 2.16 | 2.04 | 53,900 | 12.03 | 7.69 | - |
10/03/68
|
2.16 | 2.06 unread messages | 0.00 | 2.16 | 2.04 | 10,900 | 11.91 | 7.77 | - |
07/03/68
|
2.18 | 2.06 unread messages | -0.10 | 2.18 | 2.02 | 381,000 | 11.91 | 7.77 | - |
06/03/68
|
2.24 | 2.16 unread messages | +0.06 | 2.24 | 2.12 | 286,500 | 12.49 | 7.41 | - |
05/03/68
|
2.04 | 2.10 unread messages | 0.00 | 2.14 | 2.02 | 141,600 | 12.14 | 7.62 | - |
04/03/68
|
2.12 | 2.10 unread messages | -0.04 | 2.14 | 2.02 | 666,800 | 12.14 | 7.62 | - |
03/03/68
|
2.12 | 2.14 unread messages | +0.04 | 2.16 | 2.10 | 42,100 | 12.37 | 7.48 | - |
28/02/68
|
2.12 | 2.10 unread messages | -0.02 | 2.18 | 2.02 | 1,068,500 | 12.14 | 7.62 | - |
27/02/68
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.06 | 89,100 | 12.26 | 7.55 | - |
26/02/68
|
2.08 | 2.10 unread messages | +0.06 | 2.16 | 2.04 | 399,100 | 12.14 | 7.62 | - |
25/02/68
|
2.10 | 2.04 unread messages | +0.04 | 2.10 | 2.00 | 110,300 | 11.80 | 6.86 | - |
24/02/68
|
2.00 | 2.00 unread messages | +0.01 | 2.00 | 1.98 | 63,400 | 11.97 | 7.00 | - |
21/02/68
|
2.08 | 1.99 unread messages | +0.01 | 2.08 | 1.99 | 171,500 | 11.91 | 7.04 | - |
20/02/68
|
2.06 | 1.98 unread messages | -0.04 | 2.08 | 1.98 | 67,500 | 11.85 | 7.07 | - |
19/02/68
|
2.02 | 2.02 unread messages | +0.03 | 2.06 | 1.99 | 50,600 | 12.09 | 6.93 | - |
18/02/68
|
2.00 | 1.99 unread messages | +0.02 | 2.00 | 1.98 | 115,400 | 11.91 | 7.04 | - |
17/02/68
|
1.98 | 1.97 unread messages | -0.02 | 2.08 | 1.95 | 19,600 | 11.79 | 7.11 | - |
14/02/68
|
2.02 | 1.99 unread messages | -0.05 | 2.10 | 1.95 | 38,400 | 11.91 | 7.04 | - |
13/02/68
|
2.04 | 2.04 unread messages | +0.05 | 2.04 | 1.98 | 39,800 | 12.21 | 6.86 | - |
11/02/68
|
1.91 | 1.99 unread messages | +0.07 | 1.99 | 1.91 | 40,200 | 11.91 | 7.04 | - |
10/02/68
|
1.86 | 1.92 unread messages | -0.10 | 1.96 | 1.86 | 279,500 | 11.49 | 7.29 | - |
07/02/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 1.96 | 479,400 | 12.09 | 6.93 | - |
06/02/68
|
2.10 | 2.04 unread messages | -0.06 | 2.12 | 2.04 | 78,400 | 12.21 | 6.86 | - |
05/02/68
|
2.08 | 2.10 unread messages | +0.04 | 2.10 | 2.06 | 227,000 | 12.57 | 6.67 | - |
04/02/68
|
2.06 | 2.06 unread messages | 0.00 | 2.08 | 2.06 | 32,700 | 12.33 | 6.80 | - |
03/02/68
|
2.08 | 2.06 unread messages | -0.06 | 2.12 | 2.06 | 186,900 | 12.33 | 6.80 | - |
31/01/68
|
2.10 | 2.12 unread messages | +0.02 | 2.14 | 2.10 | 39,100 | 12.69 | 6.60 | - |
30/01/68
|
2.08 | 2.10 unread messages | 0.00 | 2.14 | 2.08 | 23,600 | 12.57 | 6.67 | - |
29/01/68
|
2.12 | 2.10 unread messages | -0.02 | 2.12 | 2.10 | 44,700 | 12.57 | 6.67 | - |
28/01/68
|
2.06 | 2.12 unread messages | +0.02 | 2.14 | 2.06 | 24,000 | 12.69 | 6.60 | - |
27/01/68
|
2.12 | 2.10 unread messages | -0.04 | 2.12 | 2.10 | 116,300 | 12.57 | 6.67 | - |
24/01/68
|
2.10 | 2.14 unread messages | +0.04 | 2.14 | 2.10 | 44,500 | 12.81 | 6.54 | - |
23/01/68
|
2.06 | 2.10 unread messages | 0.00 | 2.12 | 2.06 | 52,200 | 12.57 | 6.67 | - |
22/01/68
|
2.06 | 2.10 unread messages | +0.02 | 2.14 | 2.06 | 75,600 | 12.57 | 6.67 | - |
21/01/68
|
2.08 | 2.08 unread messages | -0.02 | 2.12 | 2.06 | 34,800 | 12.45 | 6.73 | - |
20/01/68
|
2.12 | 2.10 unread messages | -0.06 | 2.16 | 2.08 | 92,500 | 12.57 | 6.67 | - |
17/01/68
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.10 | 477,800 | 12.93 | 6.48 | - |
16/01/68
|
2.10 | 2.14 unread messages | +0.02 | 2.16 | 2.10 | 226,100 | 12.81 | 6.54 | - |
15/01/68
|
2.06 | 2.12 unread messages | +0.02 | 2.14 | 2.02 | 412,400 | 12.69 | 6.60 | - |
14/01/68
|
2.12 | 2.10 unread messages | -0.04 | 2.18 | 2.10 | 137,600 | 12.57 | 6.67 | - |
13/01/68
|
2.16 | 2.14 unread messages | -0.02 | 2.18 | 2.14 | 199,700 | 12.81 | 6.54 | - |
10/01/68
|
2.16 | 2.16 unread messages | -0.04 | 2.24 | 2.16 | 123,900 | 12.93 | 6.48 | - |
09/01/68
|
2.26 | 2.20 unread messages | -0.08 | 2.32 | 2.18 | 328,400 | 13.17 | 6.36 | - |
08/01/68
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.26 | 17,500 | 13.64 | 6.14 | - |
07/01/68
|
2.30 | 2.30 unread messages | 0.00 | 2.32 | 2.28 | 11,200 | 13.76 | 6.09 | - |
06/01/68
|
2.28 | 2.30 unread messages | 0.00 | 2.38 | 2.28 | 45,400 | 13.76 | 6.09 | - |
03/01/68
|
2.28 | 2.30 unread messages | -0.04 | 2.36 | 2.28 | 70,400 | 13.76 | 6.09 | - |
02/01/68
|
2.36 | 2.34 unread messages | -0.04 | 2.40 | 2.34 | 34,500 | 14.00 | 5.98 | - |