ราคาหุ้นย้อนหลัง CRC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
18.20 | 18.30 unread messages | 0.00 | 18.30 | 18.00 | 10,404,600 | 14.89 | 9.89 | - |
29/04/69
|
18.10 | 18.30 unread messages | +0.20 | 18.50 | 18.00 | 9,014,700 | 14.89 | 9.89 | - |
28/04/69
|
18.40 | 18.10 unread messages | -0.40 | 18.40 | 17.80 | 18,465,400 | 14.73 | 10.00 | - |
27/04/69
|
18.60 | 18.50 unread messages | -0.10 | 18.70 | 18.40 | 5,252,900 | 15.05 | 9.78 | - |
24/04/69
|
18.60 | 18.60 unread messages | -0.10 | 18.70 | 18.40 | 9,722,700 | 15.14 | 9.73 | - |
23/04/69
|
18.80 | 18.70 unread messages | -0.30 | 18.90 | 18.50 | 11,711,800 | 15.22 | 9.68 | - |
22/04/69
|
19.00 | 19.00 unread messages | -0.10 | 19.10 | 18.70 | 10,112,600 | 15.46 | 9.53 | - |
21/04/69
|
18.80 | 19.10 unread messages | -0.50 | 19.20 | 18.70 | 14,099,300 | 15.54 | 9.48 | - |
20/04/69
|
20.00 | 19.60 unread messages | -0.30 | 20.00 | 19.60 | 17,939,100 | 15.95 | 9.23 | - |
17/04/69
|
20.00 | 19.90 unread messages | -0.10 | 20.10 | 19.80 | 10,506,200 | 16.19 | 9.10 | - |
10/04/69
|
19.70 | 19.80 unread messages | +0.30 | 19.90 | 19.60 | 6,443,400 | 16.11 | 9.14 | - |
09/04/69
|
19.90 | 19.50 unread messages | -0.30 | 19.90 | 19.50 | 7,618,600 | 15.87 | 9.28 | - |
08/04/69
|
19.90 | 19.80 unread messages | +0.40 | 20.00 | 19.70 | 12,466,500 | 16.11 | 9.14 | - |
07/04/69
|
19.30 | 19.40 unread messages | 0.00 | 19.60 | 19.10 | 11,085,500 | 15.79 | 9.33 | - |
03/04/69
|
19.30 | 19.40 unread messages | +0.20 | 19.60 | 19.20 | 12,627,600 | 15.79 | 9.33 | - |
02/04/69
|
18.90 | 19.20 unread messages | +0.10 | 19.30 | 18.90 | 15,691,000 | 15.62 | 9.43 | - |
01/04/69
|
19.30 | 19.10 unread messages | +0.40 | 19.40 | 18.90 | 34,821,800 | 15.54 | 9.48 | - |
31/03/69
|
18.80 | 18.70 unread messages | +0.10 | 18.90 | 18.40 | 17,570,400 | 15.22 | 9.68 | - |
30/03/69
|
17.90 | 18.60 unread messages | +0.50 | 18.60 | 17.80 | 20,423,900 | 15.14 | 9.73 | - |
27/03/69
|
18.40 | 18.10 unread messages | -0.20 | 18.60 | 18.00 | 17,786,300 | 14.73 | 10.00 | - |
26/03/69
|
18.10 | 18.30 unread messages | -0.20 | 18.30 | 17.90 | 22,094,300 | 14.89 | 9.89 | - |
25/03/69
|
18.00 | 18.50 unread messages | +0.80 | 18.60 | 17.90 | 23,768,400 | 15.05 | 9.78 | - |
24/03/69
|
18.00 | 17.70 unread messages | 0.00 | 18.00 | 17.40 | 23,265,200 | 14.40 | 10.23 | - |
23/03/69
|
17.80 | 17.70 unread messages | -0.80 | 18.00 | 17.40 | 27,555,100 | 14.40 | 10.23 | - |
20/03/69
|
18.40 | 18.50 unread messages | +0.60 | 18.50 | 18.10 | 23,398,600 | 15.05 | 9.78 | - |
19/03/69
|
18.60 | 17.90 unread messages | -1.10 | 18.80 | 17.90 | 29,400,100 | 14.57 | 10.11 | - |
18/03/69
|
18.90 | 19.00 unread messages | +0.30 | 19.10 | 18.60 | 17,029,200 | 15.46 | 9.53 | - |
17/03/69
|
18.90 | 18.70 unread messages | 0.00 | 19.20 | 18.60 | 20,008,900 | 15.22 | 9.68 | - |
16/03/69
|
19.00 | 18.70 unread messages | -0.10 | 19.10 | 18.50 | 13,362,400 | 15.30 | 9.63 | - |
13/03/69
|
18.80 | 18.80 unread messages | -0.10 | 19.40 | 18.60 | 29,030,500 | 15.30 | 9.63 | - |
12/03/69
|
17.80 | 18.90 unread messages | +0.90 | 19.10 | 17.70 | 25,687,800 | 15.38 | 9.58 | - |
11/03/69
|
18.20 | 18.00 unread messages | -0.20 | 18.60 | 18.00 | 19,291,100 | 14.65 | 10.06 | - |
10/03/69
|
18.30 | 18.20 unread messages | +0.20 | 18.30 | 17.80 | 17,812,300 | 14.81 | 9.95 | - |
09/03/69
|
17.10 | 18.00 unread messages | -0.20 | 18.00 | 17.00 | 24,181,100 | 14.65 | 10.06 | - |
06/03/69
|
18.20 | 18.20 unread messages | -0.30 | 18.30 | 17.90 | 19,100,400 | 14.81 | 9.95 | - |
05/03/69
|
19.00 | 18.50 unread messages | +0.20 | 19.00 | 17.80 | 26,081,700 | 15.05 | 9.78 | - |
04/03/69
|
17.90 | 18.30 unread messages | -1.50 | 18.60 | 17.00 | 51,897,900 | 14.89 | 9.89 | - |
02/03/69
|
20.00 | 19.80 unread messages | -0.80 | 20.30 | 19.20 | 28,274,700 | 16.11 | 9.14 | - |
27/02/69
|
21.00 | 20.60 unread messages | -0.40 | 21.40 | 20.60 | 56,179,200 | 17.86 | 2.91 | - |
26/02/69
|
21.00 | 21.00 unread messages | -0.10 | 21.40 | 20.80 | 19,443,600 | 18.20 | 2.86 | - |
25/02/69
|
21.20 | 21.10 unread messages | 0.00 | 21.30 | 20.60 | 19,432,600 | 18.29 | 2.84 | - |
24/02/69
|
20.80 | 21.10 unread messages | 0.00 | 21.10 | 20.50 | 17,697,800 | 18.29 | 2.84 | - |
23/02/69
|
21.70 | 21.10 unread messages | -0.50 | 21.80 | 20.80 | 16,274,500 | 18.29 | 2.84 | - |
20/02/69
|
22.00 | 21.60 unread messages | -0.30 | 22.00 | 21.20 | 17,574,600 | 18.72 | 2.78 | - |
19/02/69
|
21.80 | 21.90 unread messages | +0.10 | 22.30 | 21.80 | 19,576,000 | 18.98 | 2.74 | - |
18/02/69
|
21.80 | 21.80 unread messages | +0.10 | 22.10 | 21.50 | 25,577,000 | 18.90 | 2.75 | - |
17/02/69
|
21.40 | 21.70 unread messages | +0.40 | 21.70 | 21.10 | 15,423,700 | 18.81 | 2.76 | - |
16/02/69
|
21.90 | 21.30 unread messages | -0.60 | 21.90 | 21.10 | 19,394,600 | 18.46 | 2.82 | - |
13/02/69
|
22.20 | 21.90 unread messages | -0.10 | 22.20 | 21.70 | 14,246,500 | 18.98 | 2.74 | - |
12/02/69
|
21.10 | 22.00 unread messages | +0.80 | 22.10 | 21.00 | 27,368,500 | 19.07 | 2.73 | - |
11/02/69
|
21.90 | 21.20 unread messages | -0.20 | 21.90 | 21.10 | 25,402,200 | 18.38 | 2.83 | - |
10/02/69
|
21.60 | 21.40 unread messages | -0.10 | 21.60 | 21.20 | 15,623,000 | 18.55 | 2.80 | - |
09/02/69
|
20.90 | 21.50 unread messages | +1.50 | 21.90 | 20.60 | 38,431,800 | 18.64 | 2.79 | - |
06/02/69
|
19.70 | 20.00 unread messages | +0.40 | 20.40 | 19.70 | 18,415,100 | 17.34 | 3.00 | - |
05/02/69
|
19.50 | 19.60 unread messages | +0.20 | 19.90 | 19.50 | 12,401,000 | 16.99 | 3.06 | - |
04/02/69
|
19.70 | 19.40 unread messages | -0.20 | 19.70 | 19.20 | 10,581,100 | 16.82 | 3.09 | - |
03/02/69
|
19.60 | 19.60 unread messages | +0.10 | 20.10 | 19.60 | 16,396,400 | 16.99 | 3.06 | - |
02/02/69
|
19.40 | 19.50 unread messages | -0.20 | 19.70 | 19.10 | 13,566,300 | 16.90 | 3.08 | - |
30/01/69
|
19.50 | 19.70 unread messages | +0.10 | 19.80 | 19.30 | 7,384,500 | 17.08 | 3.05 | - |
29/01/69
|
19.70 | 19.60 unread messages | -0.10 | 20.00 | 19.50 | 11,198,300 | 16.99 | 3.06 | - |
28/01/69
|
19.80 | 19.70 unread messages | +0.10 | 19.90 | 19.50 | 6,958,200 | 17.08 | 3.05 | - |
27/01/69
|
18.90 | 19.60 unread messages | +0.50 | 19.90 | 18.90 | 17,008,100 | 16.99 | 3.06 | - |
26/01/69
|
18.70 | 19.10 unread messages | 0.00 | 19.20 | 18.70 | 9,296,500 | 16.56 | 3.14 | - |
23/01/69
|
19.70 | 19.10 unread messages | -0.50 | 19.80 | 18.90 | 15,316,800 | 16.56 | 3.14 | - |
22/01/69
|
19.60 | 19.60 unread messages | -0.20 | 19.90 | 19.30 | 11,547,900 | 16.99 | 3.06 | - |
21/01/69
|
19.50 | 19.80 unread messages | +0.40 | 20.00 | 19.40 | 14,322,800 | 17.16 | 3.03 | - |
20/01/69
|
18.80 | 19.40 unread messages | +0.90 | 19.70 | 18.50 | 32,338,100 | 16.82 | 3.09 | - |
19/01/69
|
18.20 | 18.50 unread messages | +0.30 | 18.80 | 18.00 | 11,834,600 | 16.04 | 3.24 | - |
16/01/69
|
17.60 | 18.20 unread messages | +0.50 | 18.30 | 17.60 | 13,975,000 | 15.78 | 3.30 | - |
15/01/69
|
16.70 | 17.70 unread messages | +1.00 | 18.10 | 16.60 | 26,609,900 | 15.34 | 3.39 | - |
14/01/69
|
16.60 | 16.70 unread messages | -0.10 | 17.00 | 16.50 | 8,985,800 | 14.48 | 3.59 | - |
13/01/69
|
17.00 | 16.80 unread messages | -0.10 | 17.00 | 16.50 | 9,415,200 | 14.56 | 3.57 | - |
12/01/69
|
17.30 | 16.90 unread messages | -0.50 | 17.40 | 16.60 | 11,445,100 | 14.65 | 3.55 | - |
09/01/69
|
17.50 | 17.40 unread messages | 0.00 | 17.50 | 17.10 | 5,691,100 | 15.08 | 3.45 | - |
08/01/69
|
17.90 | 17.40 unread messages | -0.70 | 18.00 | 17.20 | 17,685,600 | 15.08 | 3.45 | - |
07/01/69
|
17.90 | 18.10 unread messages | +0.30 | 18.30 | 17.80 | 11,568,100 | 15.69 | 3.31 | - |
06/01/69
|
17.90 | 17.80 unread messages | -0.10 | 18.10 | 17.80 | 7,015,900 | 15.43 | 3.37 | - |
05/01/69
|
18.20 | 17.90 unread messages | -0.10 | 18.20 | 17.80 | 12,512,900 | 15.52 | 3.35 | - |