ราคาหุ้นย้อนหลัง CRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
23.50 | 23.40 unread messages | 0.00 | 23.90 | 23.00 | 10,335,300 | 17.35 | 2.56 | - |
28/04/68
|
23.60 | 23.40 unread messages | -0.40 | 23.70 | 23.20 | 4,939,100 | 17.35 | 2.56 | - |
25/04/68
|
23.50 | 23.80 unread messages | +0.30 | 24.00 | 23.50 | 5,731,000 | 17.64 | 2.52 | - |
24/04/68
|
23.30 | 23.50 unread messages | -0.10 | 23.60 | 23.00 | 8,325,500 | 17.42 | 2.55 | - |
23/04/68
|
23.70 | 23.60 unread messages | +0.10 | 23.90 | 23.40 | 5,723,300 | 17.49 | 2.54 | - |
22/04/68
|
23.00 | 23.50 unread messages | +0.40 | 23.60 | 22.90 | 12,574,100 | 17.42 | 2.55 | - |
21/04/68
|
23.60 | 23.10 unread messages | -0.80 | 23.60 | 22.80 | 9,478,000 | 17.12 | 2.60 | - |
18/04/68
|
23.60 | 23.90 unread messages | +0.40 | 23.90 | 23.30 | 4,329,500 | 17.72 | 2.51 | - |
17/04/68
|
23.40 | 23.50 unread messages | +0.10 | 23.70 | 23.20 | 6,573,300 | 17.42 | 2.55 | - |
16/04/68
|
22.80 | 23.40 unread messages | +0.40 | 23.50 | 22.70 | 14,122,900 | 17.35 | 2.56 | - |
11/04/68
|
23.10 | 23.00 unread messages | -0.20 | 23.70 | 22.60 | 8,883,100 | 17.05 | 2.61 | - |
10/04/68
|
24.10 | 23.20 unread messages | +0.80 | 24.80 | 23.00 | 21,994,900 | 17.20 | 2.59 | - |
09/04/68
|
23.30 | 22.40 unread messages | -0.80 | 23.60 | 21.80 | 19,534,000 | 16.60 | 2.68 | - |
08/04/68
|
24.40 | 23.20 unread messages | -1.70 | 24.70 | 23.10 | 14,663,200 | 17.20 | 2.59 | - |
04/04/68
|
25.50 | 24.90 unread messages | -0.85 | 25.50 | 24.60 | 13,614,400 | 18.46 | 2.41 | - |
03/04/68
|
25.50 | 25.75 unread messages | 0.00 | 25.75 | 25.00 | 5,949,800 | 19.09 | 2.33 | - |
02/04/68
|
25.50 | 25.75 unread messages | +0.50 | 26.00 | 25.50 | 3,776,700 | 19.09 | 2.33 | - |
01/04/68
|
25.75 | 25.25 unread messages | +0.25 | 26.00 | 25.25 | 5,811,000 | 18.72 | 2.38 | - |
31/03/68
|
25.00 | 25.00 unread messages | -0.50 | 25.50 | 24.70 | 13,130,100 | 18.53 | 2.40 | - |
28/03/68
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.00 | 7,291,900 | 18.90 | 2.35 | - |
27/03/68
|
26.00 | 25.75 unread messages | -0.50 | 26.25 | 25.25 | 10,033,600 | 19.09 | 2.33 | - |
26/03/68
|
25.50 | 26.25 unread messages | +0.50 | 26.50 | 25.50 | 7,588,900 | 19.46 | 2.29 | - |
25/03/68
|
26.75 | 25.75 unread messages | -1.00 | 26.75 | 25.50 | 12,675,100 | 19.09 | 2.33 | - |
24/03/68
|
26.75 | 26.75 unread messages | -0.25 | 27.25 | 26.25 | 6,086,700 | 19.83 | 2.24 | - |
21/03/68
|
27.25 | 27.00 unread messages | -0.25 | 27.50 | 26.50 | 20,302,100 | 20.01 | 2.22 | - |
20/03/68
|
28.00 | 27.25 unread messages | -0.75 | 28.00 | 27.00 | 8,860,600 | 20.20 | 2.20 | - |
19/03/68
|
27.25 | 28.00 unread messages | +1.00 | 28.50 | 27.25 | 11,518,500 | 20.75 | 2.14 | - |
18/03/68
|
27.00 | 27.00 unread messages | +0.25 | 27.50 | 26.50 | 5,919,800 | 20.01 | 2.22 | - |
17/03/68
|
27.50 | 26.75 unread messages | -1.00 | 27.75 | 26.50 | 13,554,600 | 19.83 | 2.24 | - |
14/03/68
|
27.25 | 27.75 unread messages | +0.25 | 28.00 | 27.00 | 7,771,200 | 20.57 | 2.16 | - |
13/03/68
|
27.75 | 27.50 unread messages | -0.25 | 28.25 | 27.25 | 10,230,700 | 20.38 | 2.18 | - |
12/03/68
|
29.50 | 27.75 unread messages | -2.25 | 29.50 | 27.50 | 23,570,500 | 20.57 | 2.16 | - |
11/03/68
|
30.25 | 30.00 unread messages | -0.25 | 30.25 | 28.75 | 15,137,200 | 22.24 | 2.00 | - |
10/03/68
|
30.25 | 30.25 unread messages | -0.75 | 30.75 | 30.00 | 5,388,100 | 22.42 | 1.98 | - |
07/03/68
|
30.50 | 31.00 unread messages | +0.75 | 31.50 | 30.25 | 8,798,600 | 22.98 | 1.94 | - |
06/03/68
|
31.75 | 30.25 unread messages | -1.25 | 31.75 | 29.75 | 10,453,200 | 22.42 | 1.98 | - |
05/03/68
|
30.00 | 31.50 unread messages | +1.50 | 32.00 | 29.50 | 19,645,900 | 23.35 | 1.90 | - |
04/03/68
|
31.00 | 30.00 unread messages | -1.25 | 31.25 | 29.75 | 16,976,100 | 22.24 | 2.00 | - |
03/03/68
|
32.75 | 31.25 unread messages | -2.25 | 33.00 | 30.75 | 16,183,900 | 23.16 | 1.92 | - |
28/02/68
|
32.25 | 33.50 unread messages | -0.75 | 33.50 | 30.50 | 28,768,000 | 24.83 | 1.79 | - |
27/02/68
|
33.00 | 34.25 unread messages | +0.75 | 34.25 | 33.00 | 5,765,700 | 22.70 | 1.61 | - |
26/02/68
|
32.75 | 33.50 unread messages | +0.75 | 34.00 | 32.50 | 6,904,100 | 22.21 | 1.64 | - |
25/02/68
|
33.50 | 32.75 unread messages | -0.75 | 33.75 | 32.50 | 10,632,300 | 21.71 | 1.68 | - |
24/02/68
|
34.00 | 33.50 unread messages | -1.00 | 34.25 | 33.50 | 4,037,900 | 22.21 | 1.64 | - |
21/02/68
|
33.50 | 34.50 unread messages | +0.75 | 34.75 | 33.50 | 4,900,000 | 22.87 | 1.59 | - |
20/02/68
|
34.00 | 33.75 unread messages | -0.75 | 34.25 | 33.50 | 8,386,600 | 22.37 | 1.63 | - |
19/02/68
|
35.75 | 34.50 unread messages | -1.50 | 35.75 | 34.25 | 10,774,400 | 22.87 | 1.59 | - |
18/02/68
|
34.75 | 36.00 unread messages | +1.25 | 36.00 | 34.75 | 6,933,800 | 23.86 | 1.53 | - |
17/02/68
|
35.50 | 34.75 unread messages | +0.25 | 35.75 | 34.25 | 7,773,400 | 23.04 | 1.58 | - |
14/02/68
|
34.00 | 34.50 unread messages | +0.50 | 34.75 | 34.00 | 6,183,700 | 22.87 | 1.59 | - |
13/02/68
|
34.00 | 34.00 unread messages | 0.00 | 35.00 | 33.75 | 6,734,200 | 22.54 | 1.62 | - |
11/02/68
|
33.00 | 34.00 unread messages | +1.00 | 34.25 | 32.75 | 7,778,900 | 22.54 | 1.62 | - |
10/02/68
|
33.00 | 33.00 unread messages | -0.25 | 33.50 | 32.75 | 6,652,900 | 21.88 | 1.67 | - |
07/02/68
|
33.75 | 33.25 unread messages | -0.25 | 34.00 | 32.75 | 8,488,600 | 22.04 | 1.65 | - |
06/02/68
|
33.25 | 33.50 unread messages | 0.00 | 33.50 | 33.00 | 5,185,200 | 22.21 | 1.64 | - |
05/02/68
|
33.75 | 33.50 unread messages | -0.25 | 34.00 | 33.00 | 6,533,200 | 22.21 | 1.64 | - |
04/02/68
|
33.50 | 33.75 unread messages | +0.75 | 34.00 | 33.00 | 4,414,200 | 22.37 | 1.63 | - |
03/02/68
|
33.00 | 33.00 unread messages | -0.25 | 33.00 | 31.75 | 9,740,900 | 21.88 | 1.67 | - |
31/01/68
|
34.25 | 33.25 unread messages | -1.00 | 34.25 | 33.00 | 9,044,000 | 22.04 | 1.65 | - |
30/01/68
|
34.50 | 34.25 unread messages | -0.50 | 34.75 | 33.75 | 6,579,300 | 22.70 | 1.61 | - |
29/01/68
|
34.75 | 34.75 unread messages | 0.00 | 35.00 | 34.50 | 4,165,100 | 23.04 | 1.58 | - |
28/01/68
|
34.50 | 34.75 unread messages | +0.50 | 34.75 | 33.75 | 5,416,800 | 23.04 | 1.58 | - |
27/01/68
|
34.25 | 34.25 unread messages | 0.00 | 34.50 | 34.00 | 1,734,300 | 22.70 | 1.61 | - |
24/01/68
|
34.00 | 34.25 unread messages | +0.50 | 34.50 | 33.75 | 3,970,100 | 22.70 | 1.61 | - |
23/01/68
|
34.00 | 33.75 unread messages | -0.50 | 34.00 | 33.50 | 6,005,500 | 22.37 | 1.63 | - |
22/01/68
|
35.00 | 34.25 unread messages | -0.25 | 35.00 | 33.75 | 6,704,200 | 22.70 | 1.61 | - |
21/01/68
|
34.75 | 34.50 unread messages | 0.00 | 34.75 | 34.25 | 4,703,900 | 22.87 | 1.59 | - |
20/01/68
|
34.50 | 34.50 unread messages | 0.00 | 35.00 | 34.25 | 4,860,100 | 22.87 | 1.59 | - |
17/01/68
|
35.25 | 34.50 unread messages | -0.75 | 35.50 | 34.50 | 10,184,000 | 22.87 | 1.59 | - |
16/01/68
|
34.50 | 35.25 unread messages | +1.25 | 35.75 | 34.25 | 12,954,500 | 23.37 | 1.56 | - |
15/01/68
|
33.00 | 34.00 unread messages | +1.00 | 34.25 | 32.75 | 9,562,600 | 22.54 | 1.62 | - |
14/01/68
|
33.75 | 33.00 unread messages | -0.75 | 34.25 | 33.00 | 8,088,500 | 21.88 | 1.67 | - |
13/01/68
|
33.50 | 33.75 unread messages | -0.25 | 34.00 | 33.00 | 5,952,500 | 22.37 | 1.63 | - |
10/01/68
|
33.75 | 34.00 unread messages | +0.25 | 34.50 | 32.50 | 12,266,800 | 22.54 | 1.62 | - |
09/01/68
|
34.25 | 33.75 unread messages | -1.00 | 34.50 | 33.50 | 3,365,300 | 22.37 | 1.63 | - |
08/01/68
|
34.50 | 34.75 unread messages | +0.50 | 34.75 | 34.00 | 4,617,800 | 23.04 | 1.58 | - |
07/01/68
|
33.75 | 34.25 unread messages | +0.50 | 34.50 | 33.50 | 4,912,500 | 22.70 | 1.61 | - |
06/01/68
|
33.00 | 33.75 unread messages | +0.75 | 34.25 | 32.75 | 10,502,000 | 22.37 | 1.63 | - |
03/01/68
|
34.50 | 33.00 unread messages | -1.25 | 34.50 | 32.75 | 11,033,700 | 21.88 | 1.67 | - |
02/01/68
|
34.00 | 34.25 unread messages | +0.25 | 34.25 | 33.75 | 3,642,600 | 22.70 | 1.61 | - |