ราคาหุ้นย้อนหลัง CSC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
21/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.50 | 1,500 | 9.31 | 5.29 | - |
20/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.50 | 400 | 9.31 | 5.29 | - |
17/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.50 | 700 | 9.31 | 5.29 | - |
10/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.50 | 3,100 | 9.31 | 5.29 | - |
09/04/69
|
42.50 | 42.50 unread messages | +0.25 | 42.50 | 42.50 | 300 | 9.31 | 5.29 | - |
08/04/69
|
42.50 | 42.25 unread messages | -0.25 | 42.50 | 42.25 | 2,700 | 9.26 | 5.33 | - |
07/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.25 | 2,700 | 9.31 | 5.29 | - |
03/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.50 | 1,500 | 9.31 | 5.29 | - |
02/04/69
|
42.50 | 42.50 unread messages | 0.00 | 42.50 | 42.25 | 8,700 | 9.31 | 5.29 | - |
01/04/69
|
42.75 | 42.50 unread messages | 0.00 | 42.75 | 42.50 | 8,300 | 9.31 | 5.29 | - |
31/03/69
|
42.75 | 42.50 unread messages | -0.25 | 42.75 | 42.50 | 6,700 | 9.31 | 5.29 | - |
30/03/69
|
43.00 | 42.75 unread messages | -0.25 | 43.00 | 42.75 | 3,400 | 9.37 | 5.26 | - |
27/03/69
|
43.00 | 43.00 unread messages | 0.00 | 43.00 | 42.75 | 3,400 | 9.42 | 5.23 | - |
26/03/69
|
43.25 | 43.00 unread messages | -0.25 | 43.25 | 43.00 | 1,300 | 9.42 | 5.23 | - |
25/03/69
|
43.00 | 43.25 unread messages | +0.25 | 43.25 | 43.00 | 800 | 9.48 | 5.20 | - |
24/03/69
|
43.00 | 43.00 unread messages | 0.00 | 43.00 | 43.00 | 1,400 | 9.42 | 5.23 | - |
23/03/69
|
43.25 | 43.00 unread messages | -0.50 | 43.25 | 43.00 | 4,600 | 9.42 | 5.23 | - |
20/03/69
|
43.50 | 43.50 unread messages | +0.50 | 43.50 | 43.50 | 200 | 9.53 | 5.17 | - |
19/03/69
|
43.25 | 43.00 unread messages | -0.50 | 43.25 | 43.00 | 5,100 | 9.42 | 5.23 | - |
18/03/69
|
43.75 | 43.50 unread messages | -0.25 | 43.75 | 43.50 | 1,800 | 9.53 | 5.17 | - |
17/03/69
|
43.25 | 43.75 unread messages | +0.50 | 43.75 | 43.25 | 1,600 | 9.59 | 5.14 | - |
16/03/69
|
43.25 | 43.25 unread messages | 0.00 | 43.25 | 43.25 | 1,800 | 9.48 | 5.20 | - |
13/03/69
|
43.50 | 43.25 unread messages | -2.25 | 44.00 | 43.25 | 13,800 | 9.48 | 5.20 | - |
12/03/69
|
45.25 | 45.50 unread messages | +0.25 | 45.50 | 45.00 | 14,900 | 9.97 | 4.95 | - |
11/03/69
|
45.25 | 45.25 unread messages | +0.25 | 45.50 | 44.75 | 11,600 | 9.92 | 4.97 | - |
10/03/69
|
45.25 | 45.00 unread messages | -0.25 | 45.50 | 45.00 | 22,400 | 9.86 | 5.00 | - |
09/03/69
|
45.25 | 45.25 unread messages | 0.00 | 45.25 | 45.25 | 1,800 | 9.92 | 4.97 | - |
06/03/69
|
45.25 | 45.25 unread messages | 0.00 | 45.50 | 45.25 | 1,000 | 9.92 | 4.97 | - |
05/03/69
|
45.50 | 45.25 unread messages | 0.00 | 45.50 | 45.25 | 1,500 | 9.92 | 4.97 | - |
04/03/69
|
45.00 | 45.25 unread messages | 0.00 | 45.25 | 44.75 | 6,900 | 9.92 | 4.97 | - |
02/03/69
|
45.50 | 45.25 unread messages | -0.50 | 45.50 | 45.25 | 8,700 | 9.92 | 4.97 | - |
27/02/69
|
45.75 | 45.75 unread messages | -0.25 | 45.75 | 45.75 | 400 | 11.30 | 6.45 | - |
26/02/69
|
46.00 | 46.00 unread messages | +0.25 | 46.00 | 46.00 | 2,000 | 11.36 | 6.41 | - |
25/02/69
|
45.75 | 45.75 unread messages | 0.00 | 45.75 | 45.75 | 200 | 11.30 | 6.45 | - |
24/02/69
|
45.75 | 45.75 unread messages | 0.00 | 45.75 | 45.75 | 1,700 | 11.30 | 6.45 | - |
23/02/69
|
45.75 | 45.75 unread messages | +0.25 | 45.75 | 45.75 | 300 | 11.30 | 6.45 | - |
20/02/69
|
45.50 | 45.50 unread messages | 0.00 | 45.50 | 45.50 | 100 | 11.24 | 6.48 | - |
19/02/69
|
45.50 | 45.50 unread messages | -0.25 | 45.50 | 45.00 | 2,200 | 11.24 | 6.48 | - |
18/02/69
|
45.50 | 45.75 unread messages | 0.00 | 45.75 | 45.50 | 200 | 11.30 | 6.45 | - |
17/02/69
|
45.75 | 45.75 unread messages | +0.75 | 45.75 | 45.75 | 200 | 11.30 | 6.45 | - |
16/02/69
|
45.25 | 45.00 unread messages | -0.75 | 45.25 | 45.00 | 300 | 11.12 | 6.56 | - |
13/02/69
|
45.75 | 45.75 unread messages | +0.25 | 45.75 | 45.75 | 100 | 11.30 | 6.45 | - |
12/02/69
|
45.25 | 45.50 unread messages | +0.25 | 45.50 | 45.25 | 800 | 11.24 | 6.48 | - |
11/02/69
|
45.25 | 45.25 unread messages | 0.00 | 45.50 | 45.25 | 3,400 | 11.18 | 6.52 | - |
10/02/69
|
45.25 | 45.25 unread messages | 0.00 | 45.50 | 45.25 | 900 | 11.18 | 6.52 | - |
09/02/69
|
45.25 | 45.25 unread messages | 0.00 | 45.25 | 45.25 | 1,100 | 11.18 | 6.52 | - |
06/02/69
|
45.25 | 45.25 unread messages | +0.25 | 45.25 | 45.25 | 200 | 11.18 | 6.52 | - |
05/02/69
|
45.00 | 45.00 unread messages | 0.00 | 45.00 | 45.00 | 100 | 11.12 | 6.56 | - |
04/02/69
|
44.75 | 45.00 unread messages | +0.25 | 45.00 | 44.75 | 1,000 | 11.12 | 6.56 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.05 | 6.59 | - |
02/02/69
|
45.00 | 44.75 unread messages | -0.50 | 45.00 | 44.75 | 300 | 11.05 | 6.59 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.18 | 6.52 | - |
29/01/69
|
45.25 | 45.25 unread messages | 0.00 | 45.25 | 45.25 | 600 | 11.18 | 6.52 | - |
28/01/69
|
45.00 | 45.25 unread messages | +0.25 | 45.25 | 45.00 | 1,000 | 11.18 | 6.52 | - |
27/01/69
|
45.00 | 45.00 unread messages | +0.50 | 45.00 | 45.00 | 100 | 11.12 | 6.56 | - |
26/01/69
|
44.50 | 44.50 unread messages | -0.50 | 44.50 | 44.50 | 1,100 | 10.99 | 6.63 | - |
23/01/69
|
45.00 | 45.00 unread messages | 0.00 | 45.00 | 45.00 | 500 | 11.12 | 6.56 | - |
22/01/69
|
45.00 | 45.00 unread messages | +0.50 | 45.00 | 45.00 | 2,000 | 11.12 | 6.56 | - |
21/01/69
|
45.00 | 44.50 unread messages | -0.50 | 45.00 | 44.50 | 5,100 | 10.99 | 6.63 | - |
20/01/69
|
45.00 | 45.00 unread messages | 0.00 | 45.00 | 45.00 | 1,800 | 11.12 | 6.56 | - |
19/01/69
|
45.00 | 45.00 unread messages | 0.00 | 45.00 | 45.00 | 200 | 11.12 | 6.56 | - |
16/01/69
|
44.75 | 45.00 unread messages | +0.50 | 45.00 | 44.75 | 2,300 | 11.12 | 6.56 | - |
15/01/69
|
44.50 | 44.50 unread messages | -0.25 | 44.50 | 44.50 | 600 | 10.99 | 6.63 | - |
14/01/69
|
44.75 | 44.75 unread messages | 0.00 | 44.75 | 44.75 | 3,000 | 11.05 | 6.59 | - |
13/01/69
|
44.75 | 44.75 unread messages | -0.50 | 44.75 | 44.75 | 400 | 11.05 | 6.59 | - |
12/01/69
|
44.50 | 45.25 unread messages | +0.25 | 45.25 | 44.50 | 700 | 11.18 | 6.52 | - |
09/01/69
|
45.00 | 45.00 unread messages | +0.50 | 45.00 | 45.00 | 400 | 11.12 | 6.56 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 10.99 | 6.63 | - |
07/01/69
|
45.00 | 44.50 unread messages | -0.50 | 45.00 | 44.50 | 400 | 10.99 | 6.63 | - |
06/01/69
|
45.00 | 45.00 unread messages | +0.50 | 45.00 | 45.00 | 900 | 11.12 | 6.56 | - |
05/01/69
|
44.75 | 44.50 unread messages | 0.00 | 44.75 | 44.50 | 3,900 | 10.99 | 6.63 | - |