ราคาหุ้นย้อนหลัง CSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 62,400 | -100.00 | 0.00 | - |
09/04/69
|
0.49 | 0.51 unread messages | +0.01 | 0.53 | 0.49 | 168,000 | -100.00 | 0.00 | - |
08/04/69
|
0.52 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 7,000 | -100.00 | 0.00 | - |
07/04/69
|
0.50 | 0.51 unread messages | +0.01 | 0.51 | 0.49 | 89,300 | -100.00 | 0.00 | - |
03/04/69
|
0.50 | 0.50 unread messages | -0.01 | 0.52 | 0.50 | 305,300 | -100.00 | 0.00 | - |
02/04/69
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.49 | 62,300 | -100.00 | 0.00 | - |
01/04/69
|
0.49 | 0.52 unread messages | +0.03 | 0.53 | 0.48 | 1,171,100 | -100.00 | 0.00 | - |
31/03/69
|
0.50 | 0.49 unread messages | 0.00 | 0.51 | 0.47 | 531,000 | -100.00 | 0.00 | - |
30/03/69
|
0.49 | 0.49 unread messages | +0.04 | 0.51 | 0.45 | 2,217,600 | -100.00 | 0.00 | - |
27/03/69
|
0.43 | 0.45 unread messages | +0.03 | 0.54 | 0.42 | 4,185,700 | -100.00 | 0.00 | - |
26/03/69
|
0.42 | 0.42 unread messages | 0.00 | 0.43 | 0.41 | 296,000 | -100.00 | 0.00 | - |
25/03/69
|
0.40 | 0.42 unread messages | +0.01 | 0.42 | 0.40 | 122,600 | -100.00 | 0.00 | - |
24/03/69
|
0.39 | 0.41 unread messages | +0.01 | 0.41 | 0.38 | 150,400 | -100.00 | 0.00 | - |
23/03/69
|
0.39 | 0.40 unread messages | +0.01 | 0.41 | 0.36 | 355,700 | -100.00 | 0.00 | - |
20/03/69
|
0.39 | 0.39 unread messages | +0.01 | 0.39 | 0.38 | 18,000 | -100.00 | 0.00 | - |
19/03/69
|
0.40 | 0.38 unread messages | 0.00 | 0.40 | 0.38 | 26,900 | -100.00 | 0.00 | - |
18/03/69
|
0.40 | 0.38 unread messages | -0.01 | 0.40 | 0.38 | 13,900 | -100.00 | 0.00 | - |
17/03/69
|
0.40 | 0.39 unread messages | -0.02 | 0.40 | 0.38 | 53,500 | -100.00 | 0.00 | - |
16/03/69
|
0.39 | 0.41 unread messages | +0.03 | 0.41 | 0.38 | 193,600 | -100.00 | 0.00 | - |
13/03/69
|
0.37 | 0.38 unread messages | 0.00 | 0.39 | 0.37 | 19,300 | -100.00 | 0.00 | - |
12/03/69
|
0.38 | 0.38 unread messages | 0.00 | 0.39 | 0.38 | 16,700 | -100.00 | 0.00 | - |
11/03/69
|
0.40 | 0.38 unread messages | 0.00 | 0.40 | 0.38 | 5,500 | -100.00 | 0.00 | - |
10/03/69
|
0.39 | 0.38 unread messages | +0.01 | 0.40 | 0.38 | 10,600 | -100.00 | 0.00 | - |
09/03/69
|
0.39 | 0.37 unread messages | -0.04 | 0.39 | 0.37 | 7,800 | -100.00 | 0.00 | - |
06/03/69
|
0.41 | 0.41 unread messages | +0.01 | 0.41 | 0.40 | 47,600 | -100.00 | 0.00 | - |
05/03/69
|
0.36 | 0.40 unread messages | +0.04 | 0.40 | 0.36 | 48,700 | -100.00 | 0.00 | - |
04/03/69
|
0.39 | 0.36 unread messages | -0.03 | 0.39 | 0.36 | 89,900 | -100.00 | 0.00 | - |
02/03/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.38 | 29,400 | -100.00 | 0.00 | - |
27/02/69
|
0.40 | 0.39 unread messages | 0.00 | 0.42 | 0.39 | 51,700 | -100.00 | 0.00 | - |
26/02/69
|
0.39 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 39,800 | -100.00 | 0.00 | - |
25/02/69
|
0.41 | 0.40 unread messages | 0.00 | 0.42 | 0.39 | 42,600 | -100.00 | 0.00 | - |
24/02/69
|
0.41 | 0.40 unread messages | -0.01 | 0.41 | 0.40 | 64,200 | -100.00 | 0.00 | - |
23/02/69
|
0.43 | 0.41 unread messages | -0.01 | 0.43 | 0.40 | 110,000 | -100.00 | 0.00 | - |
20/02/69
|
0.43 | 0.42 unread messages | -0.01 | 0.43 | 0.40 | 33,000 | -100.00 | 0.00 | - |
19/02/69
|
0.42 | 0.43 unread messages | 0.00 | 0.44 | 0.40 | 112,700 | -100.00 | 0.00 | - |
18/02/69
|
0.43 | 0.43 unread messages | +0.01 | 0.43 | 0.40 | 103,300 | -100.00 | 0.00 | - |
17/02/69
|
0.41 | 0.42 unread messages | +0.02 | 0.42 | 0.39 | 101,400 | -100.00 | 0.00 | - |
16/02/69
|
0.41 | 0.40 unread messages | -0.01 | 0.42 | 0.40 | 36,400 | -100.00 | 0.00 | - |
13/02/69
|
0.39 | 0.41 unread messages | +0.02 | 0.41 | 0.39 | 49,500 | -100.00 | 0.00 | - |
12/02/69
|
0.40 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 16,100 | -100.00 | 0.00 | - |
11/02/69
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 23,800 | -100.00 | 0.00 | - |
10/02/69
|
0.40 | 0.39 unread messages | 0.00 | 0.40 | 0.39 | 130,700 | -100.00 | 0.00 | - |
09/02/69
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.39 | 100,500 | -100.00 | 0.00 | - |
06/02/69
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 26,800 | -100.00 | 0.00 | - |
05/02/69
|
0.38 | 0.40 unread messages | +0.03 | 0.40 | 0.38 | 104,500 | -100.00 | 0.00 | - |
04/02/69
|
0.39 | 0.37 unread messages | -0.02 | 0.40 | 0.37 | 250,100 | -100.00 | 0.00 | - |
03/02/69
|
0.39 | 0.39 unread messages | +0.01 | 0.40 | 0.38 | 212,200 | -100.00 | 0.00 | - |
02/02/69
|
0.40 | 0.38 unread messages | -0.02 | 0.40 | 0.38 | 227,800 | -100.00 | 0.00 | - |
30/01/69
|
0.44 | 0.40 unread messages | -0.04 | 0.44 | 0.37 | 839,100 | -100.00 | 0.00 | - |
29/01/69
|
0.45 | 0.44 unread messages | +0.02 | 0.45 | 0.41 | 50,800 | -100.00 | 0.00 | - |
28/01/69
|
0.41 | 0.42 unread messages | 0.00 | 0.45 | 0.41 | 55,300 | -100.00 | 0.00 | - |
27/01/69
|
0.42 | 0.42 unread messages | 0.00 | 0.45 | 0.42 | 80,400 | -100.00 | 0.00 | - |
26/01/69
|
0.41 | 0.42 unread messages | 0.00 | 0.44 | 0.40 | 540,200 | -100.00 | 0.00 | - |
23/01/69
|
0.41 | 0.42 unread messages | +0.01 | 0.42 | 0.40 | 128,000 | -100.00 | 0.00 | - |
22/01/69
|
0.45 | 0.41 unread messages | -0.03 | 0.46 | 0.40 | 405,600 | -100.00 | 0.00 | - |
21/01/69
|
0.45 | 0.44 unread messages | +0.01 | 0.47 | 0.42 | 35,500 | -100.00 | 0.00 | - |
20/01/69
|
0.45 | 0.43 unread messages | -0.01 | 0.45 | 0.43 | 21,500 | -100.00 | 0.00 | - |
19/01/69
|
0.46 | 0.44 unread messages | -0.03 | 0.47 | 0.44 | 22,900 | -100.00 | 0.00 | - |
16/01/69
|
0.46 | 0.47 unread messages | +0.01 | 0.47 | 0.44 | 10,600 | -100.00 | 0.00 | - |
15/01/69
|
0.43 | 0.46 unread messages | +0.04 | 0.48 | 0.43 | 25,300 | -100.00 | 0.00 | - |
14/01/69
|
0.46 | 0.42 unread messages | -0.03 | 0.46 | 0.42 | 31,000 | -100.00 | 0.00 | - |
13/01/69
|
0.46 | 0.45 unread messages | 0.00 | 0.46 | 0.43 | 84,400 | -100.00 | 0.00 | - |
12/01/69
|
0.43 | 0.45 unread messages | +0.03 | 0.45 | 0.42 | 65,700 | -100.00 | 0.00 | - |
09/01/69
|
0.43 | 0.42 unread messages | 0.00 | 0.44 | 0.42 | 203,200 | -100.00 | 0.00 | - |
08/01/69
|
0.45 | 0.42 unread messages | -0.03 | 0.45 | 0.42 | 433,200 | -100.00 | 0.00 | - |
07/01/69
|
0.46 | 0.45 unread messages | 0.00 | 0.47 | 0.44 | 489,700 | -100.00 | 0.00 | - |
06/01/69
|
0.47 | 0.45 unread messages | -0.01 | 0.49 | 0.45 | 272,000 | -100.00 | 0.00 | - |
05/01/69
|
0.46 | 0.46 unread messages | 0.00 | 0.49 | 0.45 | 152,500 | -100.00 | 0.00 | - |