ราคาหุ้นย้อนหลัง CSP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.39 | 0.39 unread messages | -0.02 | 0.42 | 0.39 | 17,500 | -100.00 | 0.00 | - |
10/04/68
|
0.42 | 0.41 unread messages | -0.01 | 0.44 | 0.40 | 106,900 | -100.00 | 0.00 | - |
09/04/68
|
0.44 | 0.42 unread messages | +0.02 | 0.45 | 0.38 | 44,400 | -100.00 | 0.00 | - |
08/04/68
|
0.45 | 0.40 unread messages | -0.02 | 0.45 | 0.39 | 24,900 | -100.00 | 0.00 | - |
04/04/68
|
0.46 | 0.42 unread messages | -0.04 | 0.46 | 0.42 | 424,600 | -100.00 | 0.00 | - |
03/04/68
|
0.48 | 0.46 unread messages | -0.02 | 0.48 | 0.46 | 27,500 | -100.00 | 0.00 | - |
02/04/68
|
0.48 | 0.48 unread messages | -0.01 | 0.50 | 0.48 | 100,500 | -100.00 | 0.00 | - |
01/04/68
|
0.52 | 0.49 unread messages | -0.02 | 0.52 | 0.48 | 85,300 | -100.00 | 0.00 | - |
31/03/68
|
0.49 | 0.51 unread messages | +0.03 | 0.52 | 0.48 | 475,200 | -100.00 | 0.00 | - |
28/03/68
|
0.48 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 8,100 | -100.00 | 0.00 | - |
27/03/68
|
0.49 | 0.47 unread messages | -0.01 | 0.51 | 0.46 | 166,800 | -100.00 | 0.00 | - |
26/03/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 57,300 | -100.00 | 0.00 | - |
25/03/68
|
0.48 | 0.49 unread messages | +0.01 | 0.50 | 0.48 | 38,700 | -100.00 | 0.00 | - |
24/03/68
|
0.51 | 0.48 unread messages | -0.03 | 0.51 | 0.48 | 25,800 | -100.00 | 0.00 | - |
21/03/68
|
0.48 | 0.51 unread messages | +0.03 | 0.52 | 0.48 | 125,000 | -100.00 | 0.00 | - |
20/03/68
|
0.51 | 0.48 unread messages | -0.03 | 0.52 | 0.48 | 109,100 | -100.00 | 0.00 | - |
19/03/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 18,800 | -100.00 | 0.00 | - |
18/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.49 | 8,000 | -100.00 | 0.00 | - |
17/03/68
|
0.51 | 0.51 unread messages | 0.00 | 0.51 | 0.50 | 14,400 | -100.00 | 0.00 | - |
14/03/68
|
0.51 | 0.51 unread messages | +0.01 | 0.51 | 0.51 | 4,400 | -100.00 | 0.00 | - |
13/03/68
|
0.51 | 0.50 unread messages | 0.00 | 0.51 | 0.50 | 16,900 | -100.00 | 0.00 | - |
12/03/68
|
0.51 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 8,800 | -100.00 | 0.00 | - |
11/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.50 | 12,700 | -100.00 | 0.00 | - |
10/03/68
|
0.52 | 0.51 unread messages | -0.01 | 0.52 | 0.51 | 6,900 | -100.00 | 0.00 | - |
07/03/68
|
0.51 | 0.52 unread messages | +0.01 | 0.52 | 0.51 | 3,800 | -100.00 | 0.00 | - |
06/03/68
|
0.51 | 0.51 unread messages | +0.01 | 0.51 | 0.50 | 7,800 | -100.00 | 0.00 | - |
05/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 7,100 | -100.00 | 0.00 | - |
04/03/68
|
0.50 | 0.50 unread messages | 0.00 | 0.52 | 0.50 | 17,800 | -100.00 | 0.00 | - |
03/03/68
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 27,200 | -100.00 | 0.00 | - |
28/02/68
|
0.52 | 0.52 unread messages | +0.01 | 0.53 | 0.51 | 43,500 | -100.00 | 0.00 | - |
27/02/68
|
0.54 | 0.51 unread messages | -0.03 | 0.54 | 0.51 | 172,500 | -100.00 | 0.00 | - |
26/02/68
|
0.55 | 0.54 unread messages | +0.01 | 0.55 | 0.53 | 46,700 | -100.00 | 0.00 | - |
25/02/68
|
0.54 | 0.53 unread messages | -0.01 | 0.55 | 0.53 | 18,200 | -100.00 | 0.00 | - |
24/02/68
|
0.54 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 45,200 | -100.00 | 0.00 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
20/02/68
|
0.55 | 0.55 unread messages | -0.01 | 0.56 | 0.55 | 27,300 | -100.00 | 0.00 | - |
19/02/68
|
0.56 | 0.56 unread messages | +0.01 | 0.56 | 0.56 | 4,800 | -100.00 | 0.00 | - |
18/02/68
|
0.55 | 0.55 unread messages | +0.01 | 0.56 | 0.55 | 34,600 | -100.00 | 0.00 | - |
17/02/68
|
0.56 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 19,700 | -100.00 | 0.00 | - |
14/02/68
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 33,000 | -100.00 | 0.00 | - |
13/02/68
|
0.55 | 0.56 unread messages | +0.01 | 0.56 | 0.55 | 5,300 | -100.00 | 0.00 | - |
11/02/68
|
0.55 | 0.55 unread messages | 0.00 | 0.56 | 0.55 | 5,500 | -100.00 | 0.00 | - |
10/02/68
|
0.54 | 0.55 unread messages | -0.01 | 0.55 | 0.53 | 43,000 | -100.00 | 0.00 | - |
07/02/68
|
0.53 | 0.56 unread messages | +0.03 | 0.56 | 0.50 | 70,900 | -100.00 | 0.00 | - |
06/02/68
|
0.57 | 0.53 unread messages | -0.02 | 0.57 | 0.53 | 58,600 | -100.00 | 0.00 | - |
05/02/68
|
0.56 | 0.55 unread messages | 0.00 | 0.57 | 0.55 | 19,800 | -100.00 | 0.00 | - |
04/02/68
|
0.54 | 0.55 unread messages | 0.00 | 0.57 | 0.54 | 6,200 | -100.00 | 0.00 | - |
03/02/68
|
0.56 | 0.55 unread messages | +0.01 | 0.56 | 0.54 | 18,400 | -100.00 | 0.00 | - |
31/01/68
|
0.54 | 0.54 unread messages | -0.02 | 0.58 | 0.54 | 77,500 | -100.00 | 0.00 | - |
30/01/68
|
0.56 | 0.56 unread messages | 0.00 | 0.60 | 0.55 | 144,400 | -100.00 | 0.00 | - |
29/01/68
|
0.56 | 0.56 unread messages | 0.00 | 0.59 | 0.56 | 5,100 | -100.00 | 0.00 | - |
28/01/68
|
0.57 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 44,700 | -100.00 | 0.00 | - |
27/01/68
|
0.58 | 0.56 unread messages | -0.02 | 0.59 | 0.56 | 11,600 | -100.00 | 0.00 | - |
24/01/68
|
0.57 | 0.58 unread messages | +0.02 | 0.58 | 0.57 | 50,200 | -100.00 | 0.00 | - |
23/01/68
|
0.63 | 0.56 unread messages | -0.04 | 0.65 | 0.56 | 1,155,500 | -100.00 | 0.00 | - |
22/01/68
|
0.58 | 0.60 unread messages | +0.02 | 0.61 | 0.58 | 3,300 | -100.00 | 0.00 | - |
21/01/68
|
0.59 | 0.58 unread messages | -0.01 | 0.59 | 0.58 | 4,000 | -100.00 | 0.00 | - |
20/01/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 9,400 | -100.00 | 0.00 | - |
17/01/68
|
0.59 | 0.59 unread messages | 0.00 | 0.60 | 0.58 | 12,800 | -100.00 | 0.00 | - |
16/01/68
|
0.59 | 0.59 unread messages | 0.00 | 0.61 | 0.58 | 8,800 | -100.00 | 0.00 | - |
15/01/68
|
0.60 | 0.59 unread messages | +0.01 | 0.60 | 0.59 | 4,700 | -100.00 | 0.00 | - |
14/01/68
|
0.60 | 0.58 unread messages | -0.01 | 0.61 | 0.58 | 15,400 | -100.00 | 0.00 | - |
13/01/68
|
0.59 | 0.59 unread messages | 0.00 | 0.61 | 0.58 | 169,100 | -100.00 | 0.00 | - |
10/01/68
|
0.59 | 0.59 unread messages | 0.00 | 0.61 | 0.58 | 99,900 | -100.00 | 0.00 | - |
09/01/68
|
0.63 | 0.59 unread messages | -0.04 | 0.63 | 0.59 | 78,300 | -100.00 | 0.00 | - |
08/01/68
|
0.63 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 4,100 | -100.00 | 0.00 | - |
07/01/68
|
0.63 | 0.62 unread messages | 0.00 | 0.63 | 0.62 | 36,700 | -100.00 | 0.00 | - |
06/01/68
|
0.62 | 0.62 unread messages | +0.02 | 0.62 | 0.61 | 117,900 | -100.00 | 0.00 | - |
03/01/68
|
0.60 | 0.60 unread messages | +0.04 | 0.68 | 0.57 | 1,785,300 | -100.00 | 0.00 | - |
02/01/68
|
0.59 | 0.56 unread messages | 0.00 | 0.59 | 0.56 | 16,800 | -100.00 | 0.00 | - |