ราคาหุ้นย้อนหลัง CSR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
69.50 | 69.50 unread messages | -0.50 | 69.50 | 69.50 | 100 | 20.62 | 2.92 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.77 | 2.90 | - |
16/03/69
|
70.25 | 70.00 unread messages | -1.50 | 70.25 | 70.00 | 300 | 21.22 | 2.84 | - |
13/03/69
|
72.00 | 71.50 unread messages | +1.50 | 72.00 | 70.00 | 300 | 21.22 | 2.84 | - |
12/03/69
|
70.00 | 70.00 unread messages | -1.50 | 70.00 | 70.00 | 200 | 20.77 | 2.90 | - |
11/03/69
|
71.50 | 71.50 unread messages | +1.75 | 71.50 | 71.50 | 100 | 21.22 | 2.84 | - |
10/03/69
|
71.50 | 69.75 unread messages | +0.75 | 71.50 | 69.00 | 300 | 20.70 | 2.91 | - |
09/03/69
|
69.75 | 69.00 unread messages | +1.00 | 69.75 | 68.25 | 300 | 20.47 | 2.94 | - |
06/03/69
|
68.25 | 68.00 unread messages | -2.75 | 68.25 | 68.00 | 200 | 20.18 | 2.99 | - |
05/03/69
|
70.75 | 70.75 unread messages | +1.00 | 70.75 | 70.75 | 100 | 20.99 | 2.87 | - |
04/03/69
|
69.75 | 69.75 unread messages | +1.00 | 69.75 | 69.75 | 100 | 20.70 | 2.91 | - |
02/03/69
|
66.25 | 68.75 unread messages | -0.25 | 68.75 | 66.25 | 1,600 | 20.40 | 2.95 | - |
27/02/69
|
64.00 | 69.00 unread messages | -0.50 | 69.00 | 64.00 | 200 | 20.47 | 2.94 | - |
26/02/69
|
69.50 | 69.50 unread messages | +1.75 | 69.50 | 69.50 | 100 | 22.29 | 2.75 | - |
25/02/69
|
64.50 | 67.75 unread messages | +3.25 | 67.75 | 64.50 | 1,800 | 21.73 | 2.82 | - |
24/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.68 | 2.96 | - |
23/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.68 | 2.96 | - |
20/02/69
|
64.50 | 64.50 unread messages | +0.25 | 64.50 | 64.50 | 100 | 20.68 | 2.96 | - |
19/02/69
|
64.25 | 64.25 unread messages | -0.25 | 64.25 | 64.25 | 200 | 20.60 | 2.97 | - |
18/02/69
|
64.50 | 64.50 unread messages | +0.25 | 64.50 | 64.50 | 100 | 20.68 | 2.96 | - |
17/02/69
|
65.00 | 64.25 unread messages | +0.25 | 65.00 | 64.25 | 300 | 20.60 | 2.97 | - |
16/02/69
|
63.00 | 64.00 unread messages | +1.00 | 64.00 | 63.00 | 200 | 20.52 | 2.98 | - |
13/02/69
|
63.00 | 63.00 unread messages | -1.00 | 63.00 | 63.00 | 100 | 20.20 | 3.03 | - |
12/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.52 | 2.98 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.52 | 2.98 | - |
10/02/69
|
62.00 | 64.00 unread messages | -1.00 | 64.00 | 60.00 | 1,000 | 20.52 | 2.98 | - |
09/02/69
|
63.00 | 65.00 unread messages | -0.50 | 65.00 | 63.00 | 200 | 20.84 | 2.94 | - |
06/02/69
|
67.00 | 65.50 unread messages | 0.00 | 67.00 | 65.00 | 300 | 21.00 | 2.92 | - |
05/02/69
|
66.25 | 65.50 unread messages | -1.00 | 66.25 | 65.50 | 300 | 21.00 | 2.92 | - |
04/02/69
|
69.00 | 66.50 unread messages | -1.50 | 69.00 | 66.50 | 300 | 21.32 | 2.87 | - |
03/02/69
|
68.00 | 68.00 unread messages | +3.00 | 68.00 | 68.00 | 100 | 21.81 | 2.81 | - |
02/02/69
|
65.00 | 65.00 unread messages | +2.00 | 65.00 | 65.00 | 100 | 20.84 | 2.94 | - |
30/01/69
|
63.00 | 63.00 unread messages | -2.50 | 63.00 | 63.00 | 900 | 20.20 | 3.03 | - |
29/01/69
|
66.00 | 65.50 unread messages | -3.00 | 66.00 | 65.50 | 2,000 | 21.00 | 2.92 | - |
28/01/69
|
68.50 | 68.50 unread messages | -0.50 | 68.50 | 68.50 | 200 | 21.97 | 2.79 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.13 | 2.77 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.13 | 2.77 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.13 | 2.77 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.13 | 2.77 | - |
21/01/69
|
69.00 | 69.00 unread messages | +0.75 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
20/01/69
|
68.25 | 68.25 unread messages | -0.75 | 68.25 | 68.25 | 100 | 21.89 | 2.80 | - |
19/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.13 | 2.77 | - |
16/01/69
|
69.00 | 69.00 unread messages | 0.00 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
15/01/69
|
69.00 | 69.00 unread messages | 0.00 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
14/01/69
|
69.00 | 69.00 unread messages | 0.00 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
13/01/69
|
69.00 | 69.00 unread messages | -0.25 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
12/01/69
|
69.25 | 69.25 unread messages | +0.25 | 69.25 | 69.25 | 200 | 22.21 | 2.76 | - |
09/01/69
|
69.00 | 69.00 unread messages | 0.00 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
08/01/69
|
69.00 | 69.00 unread messages | +0.50 | 69.00 | 69.00 | 100 | 22.13 | 2.77 | - |
07/01/69
|
68.50 | 68.50 unread messages | -0.50 | 68.50 | 68.50 | 200 | 21.97 | 2.79 | - |
06/01/69
|
69.00 | 69.00 unread messages | -1.25 | 69.00 | 69.00 | 200 | 22.13 | 2.77 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.53 | 2.72 | - |