ราคาหุ้นย้อนหลัง CSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
41.25 | 42.00 unread messages | -0.25 | 42.00 | 41.25 | 3,700 | 7.72 | 7.02 | - |
10/04/68
|
41.75 | 42.25 unread messages | +0.75 | 42.25 | 41.50 | 2,700 | 7.77 | 6.98 | - |
09/04/68
|
40.50 | 41.50 unread messages | -0.25 | 41.50 | 40.50 | 9,400 | 7.63 | 7.11 | - |
08/04/68
|
42.25 | 41.75 unread messages | -1.25 | 42.50 | 41.75 | 7,900 | 7.67 | 7.07 | - |
04/04/68
|
43.00 | 43.00 unread messages | -0.25 | 43.00 | 42.75 | 6,500 | 7.90 | 6.86 | - |
03/04/68
|
43.00 | 43.25 unread messages | 0.00 | 43.25 | 43.00 | 1,500 | 7.95 | 6.82 | - |
02/04/68
|
43.25 | 43.25 unread messages | 0.00 | 43.25 | 43.25 | 1,100 | 7.95 | 6.82 | - |
01/04/68
|
43.00 | 43.25 unread messages | +0.25 | 43.25 | 43.00 | 3,400 | 7.95 | 6.82 | - |
31/03/68
|
43.25 | 43.00 unread messages | 0.00 | 43.25 | 43.00 | 1,100 | 7.90 | 6.86 | - |
28/03/68
|
43.00 | 43.00 unread messages | 0.00 | 43.00 | 43.00 | 1,100 | 7.90 | 6.86 | - |
27/03/68
|
43.25 | 43.00 unread messages | 0.00 | 43.25 | 43.00 | 14,200 | 7.90 | 6.86 | - |
26/03/68
|
43.00 | 43.00 unread messages | -0.25 | 43.25 | 43.00 | 800 | 7.90 | 6.86 | - |
25/03/68
|
43.25 | 43.25 unread messages | 0.00 | 43.25 | 43.00 | 5,700 | 7.95 | 6.82 | - |
24/03/68
|
43.00 | 43.25 unread messages | +0.25 | 43.25 | 43.00 | 2,400 | 7.95 | 6.82 | - |
21/03/68
|
43.00 | 43.00 unread messages | -0.25 | 43.00 | 43.00 | 4,200 | 7.90 | 6.86 | - |
20/03/68
|
43.00 | 43.25 unread messages | +0.25 | 43.25 | 43.00 | 8,800 | 7.95 | 6.82 | - |
19/03/68
|
43.00 | 43.00 unread messages | 0.00 | 43.25 | 43.00 | 8,400 | 7.90 | 6.86 | - |
18/03/68
|
43.25 | 43.00 unread messages | +0.25 | 43.25 | 42.75 | 3,300 | 7.90 | 6.86 | - |
17/03/68
|
43.00 | 42.75 unread messages | -0.25 | 43.00 | 42.75 | 5,300 | 7.86 | 6.90 | - |
14/03/68
|
43.50 | 43.00 unread messages | +0.25 | 43.50 | 43.00 | 2,100 | 7.90 | 6.86 | - |
13/03/68
|
43.00 | 42.75 unread messages | -3.50 | 43.25 | 42.75 | 18,800 | 7.86 | 6.90 | - |
12/03/68
|
46.00 | 46.25 unread messages | +0.50 | 46.25 | 45.75 | 23,100 | 8.50 | 6.38 | - |
11/03/68
|
45.75 | 45.75 unread messages | -0.25 | 46.25 | 45.50 | 11,700 | 8.41 | 6.45 | - |
10/03/68
|
46.25 | 46.00 unread messages | 0.00 | 46.50 | 43.00 | 28,900 | 8.45 | 6.41 | - |
07/03/68
|
46.00 | 46.00 unread messages | -0.25 | 46.00 | 46.00 | 1,500 | 8.45 | 6.41 | - |
06/03/68
|
46.25 | 46.25 unread messages | +0.25 | 46.25 | 46.25 | 1,300 | 8.50 | 6.38 | - |
05/03/68
|
46.00 | 46.00 unread messages | +0.25 | 46.00 | 46.00 | 400 | 8.45 | 6.41 | - |
04/03/68
|
45.75 | 45.75 unread messages | 0.00 | 45.75 | 45.75 | 1,500 | 8.41 | 6.45 | - |
03/03/68
|
46.00 | 45.75 unread messages | 0.00 | 46.00 | 45.50 | 9,000 | 8.41 | 6.45 | - |
28/02/68
|
45.75 | 45.75 unread messages | 0.00 | 45.75 | 45.75 | 2,800 | 8.41 | 6.45 | - |
27/02/68
|
45.75 | 45.75 unread messages | -0.25 | 45.75 | 45.50 | 17,300 | 8.41 | 6.45 | - |
26/02/68
|
46.00 | 46.00 unread messages | +0.50 | 46.25 | 46.00 | 4,900 | 8.45 | 3.98 | - |
25/02/68
|
45.50 | 45.50 unread messages | -0.50 | 45.75 | 45.50 | 9,600 | 8.22 | 4.02 | - |
24/02/68
|
45.75 | 46.00 unread messages | -0.25 | 46.00 | 45.25 | 9,900 | 8.32 | 3.98 | - |
21/02/68
|
46.25 | 46.25 unread messages | +0.25 | 46.25 | 46.00 | 2,400 | 8.36 | 3.96 | - |
20/02/68
|
46.00 | 46.00 unread messages | 0.00 | 46.00 | 46.00 | 2,700 | 8.32 | 3.98 | - |
19/02/68
|
46.00 | 46.00 unread messages | -0.25 | 46.00 | 45.25 | 5,400 | 8.32 | 3.98 | - |
18/02/68
|
45.75 | 46.25 unread messages | +0.25 | 46.25 | 45.75 | 400 | 8.36 | 3.96 | - |
17/02/68
|
46.00 | 46.00 unread messages | -0.25 | 46.00 | 46.00 | 1,500 | 8.32 | 3.98 | - |
14/02/68
|
46.50 | 46.25 unread messages | 0.00 | 46.50 | 46.25 | 8,800 | 8.36 | 3.96 | - |
13/02/68
|
45.75 | 46.25 unread messages | +0.50 | 46.25 | 45.50 | 5,400 | 8.36 | 3.96 | - |
11/02/68
|
45.50 | 45.75 unread messages | +0.25 | 45.75 | 45.50 | 500 | 8.27 | 4.00 | - |
10/02/68
|
45.75 | 45.50 unread messages | 0.00 | 45.75 | 45.50 | 200 | 8.22 | 4.02 | - |
07/02/68
|
45.50 | 45.50 unread messages | 0.00 | 45.50 | 45.25 | 1,200 | 8.22 | 4.02 | - |
06/02/68
|
45.50 | 45.50 unread messages | -0.25 | 45.50 | 45.50 | 1,100 | 8.22 | 4.02 | - |
05/02/68
|
45.50 | 45.75 unread messages | +0.50 | 45.75 | 45.50 | 10,700 | 8.27 | 4.00 | - |
04/02/68
|
45.50 | 45.25 unread messages | -0.25 | 45.50 | 45.25 | 700 | 8.18 | 4.04 | - |
03/02/68
|
45.25 | 45.50 unread messages | 0.00 | 45.50 | 45.25 | 2,800 | 8.22 | 4.02 | - |
31/01/68
|
45.50 | 45.50 unread messages | 0.00 | 45.75 | 45.50 | 2,200 | 8.22 | 4.02 | - |
30/01/68
|
45.50 | 45.50 unread messages | 0.00 | 45.50 | 45.50 | 5,100 | 8.22 | 4.02 | - |
29/01/68
|
45.50 | 45.50 unread messages | 0.00 | 45.50 | 45.50 | 1,100 | 8.22 | 4.02 | - |
28/01/68
|
45.75 | 45.50 unread messages | -0.50 | 45.75 | 44.50 | 6,200 | 8.22 | 4.02 | - |
27/01/68
|
46.00 | 46.00 unread messages | +0.50 | 46.00 | 46.00 | 1,500 | 8.32 | 3.98 | - |
24/01/68
|
45.50 | 45.50 unread messages | -0.50 | 45.50 | 45.50 | 100 | 8.22 | 4.02 | - |
23/01/68
|
45.50 | 46.00 unread messages | +0.25 | 46.00 | 45.50 | 3,100 | 8.32 | 3.98 | - |
22/01/68
|
45.75 | 45.75 unread messages | +0.50 | 45.75 | 45.75 | 900 | 8.27 | 4.00 | - |
21/01/68
|
45.50 | 45.25 unread messages | -0.25 | 45.50 | 45.25 | 1,800 | 8.18 | 4.04 | - |
20/01/68
|
45.50 | 45.50 unread messages | 0.00 | 45.50 | 45.50 | 4,700 | 8.22 | 4.02 | - |
17/01/68
|
45.25 | 45.50 unread messages | 0.00 | 46.00 | 45.25 | 1,000 | 8.22 | 4.02 | - |
16/01/68
|
45.50 | 45.50 unread messages | -0.50 | 45.75 | 45.25 | 15,100 | 8.22 | 4.02 | - |
15/01/68
|
45.50 | 46.00 unread messages | +0.50 | 46.00 | 45.25 | 3,200 | 8.32 | 3.98 | - |
14/01/68
|
45.50 | 45.50 unread messages | 0.00 | 45.50 | 45.50 | 200 | 8.22 | 4.02 | - |
13/01/68
|
45.50 | 45.50 unread messages | -0.25 | 45.50 | 45.50 | 600 | 8.22 | 4.02 | - |
10/01/68
|
45.75 | 45.75 unread messages | +0.25 | 45.75 | 45.75 | 400 | 8.27 | 4.00 | - |
09/01/68
|
45.75 | 45.50 unread messages | -0.25 | 45.75 | 45.50 | 400 | 8.22 | 4.02 | - |
08/01/68
|
46.00 | 45.75 unread messages | -0.25 | 46.00 | 45.75 | 1,900 | 8.27 | 4.00 | - |
07/01/68
|
46.00 | 46.00 unread messages | 0.00 | 46.00 | 46.00 | 100 | 8.32 | 3.98 | - |
06/01/68
|
46.00 | 46.00 unread messages | +0.50 | 46.00 | 46.00 | 100 | 8.32 | 3.98 | - |
03/01/68
|
46.00 | 45.50 unread messages | 0.00 | 46.00 | 45.50 | 5,000 | 8.22 | 4.02 | - |
02/01/68
|
45.50 | 45.50 unread messages | -0.50 | 45.50 | 45.50 | 1,400 | 8.22 | 4.02 | - |