ราคาหุ้นย้อนหลัง CTARAF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.60 | 150,000 | 0.00 | 0.00 | - |
09/04/69
|
4.60 | 4.60 unread messages | -0.02 | 4.60 | 4.60 | 228,100 | 0.00 | 0.00 | - |
08/04/69
|
4.60 | 4.62 unread messages | +0.02 | 4.62 | 4.60 | 10,300 | 0.00 | 0.00 | - |
07/04/69
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.58 | 40,700 | 0.00 | 0.00 | - |
03/04/69
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.58 | 6,700 | 0.00 | 0.00 | - |
02/04/69
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.60 | 2,300 | 0.00 | 0.00 | - |
01/04/69
|
4.58 | 4.60 unread messages | +0.02 | 4.60 | 4.58 | 207,800 | 0.00 | 0.00 | - |
31/03/69
|
4.56 | 4.58 unread messages | +0.02 | 4.58 | 4.54 | 21,500 | 0.00 | 0.00 | - |
30/03/69
|
4.56 | 4.56 unread messages | 0.00 | 4.56 | 4.54 | 57,700 | 0.00 | 0.00 | - |
27/03/69
|
4.56 | 4.56 unread messages | 0.00 | 4.56 | 4.54 | 136,200 | 0.00 | 0.00 | - |
26/03/69
|
4.54 | 4.56 unread messages | -0.02 | 4.56 | 4.54 | 65,100 | 0.00 | 0.00 | - |
25/03/69
|
4.56 | 4.58 unread messages | 0.00 | 4.58 | 4.54 | 70,200 | 0.00 | 0.00 | - |
24/03/69
|
4.56 | 4.58 unread messages | 0.00 | 4.58 | 4.54 | 190,300 | 0.00 | 0.00 | - |
23/03/69
|
4.56 | 4.58 unread messages | -0.02 | 4.58 | 4.56 | 65,000 | 0.00 | 0.00 | - |
20/03/69
|
4.56 | 4.60 unread messages | 0.00 | 4.60 | 4.56 | 10,100 | 0.00 | 0.00 | - |
19/03/69
|
4.58 | 4.60 unread messages | 0.00 | 4.60 | 4.58 | 59,200 | 0.00 | 0.00 | - |
18/03/69
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.60 | 39,500 | 0.00 | 0.00 | - |
17/03/69
|
4.58 | 4.60 unread messages | +0.02 | 4.60 | 4.58 | 50,900 | 0.00 | 0.00 | - |
16/03/69
|
4.56 | 4.58 unread messages | 0.00 | 4.58 | 4.56 | 25,300 | 0.00 | 0.00 | - |
13/03/69
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.58 | 1,200 | 0.00 | 0.00 | - |
12/03/69
|
4.60 | 4.58 unread messages | -0.02 | 4.60 | 4.56 | 101,000 | 0.00 | 0.00 | - |
11/03/69
|
4.58 | 4.60 unread messages | -0.12 | 4.60 | 4.58 | 4,400 | 0.00 | 0.00 | - |
10/03/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 23,000 | 0.00 | 0.00 | - |
09/03/69
|
4.64 | 4.70 unread messages | -0.02 | 4.70 | 4.64 | 49,900 | 0.00 | 0.00 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
05/03/69
|
4.66 | 4.72 unread messages | +0.06 | 4.72 | 4.66 | 12,700 | 0.00 | 0.00 | - |
04/03/69
|
4.70 | 4.66 unread messages | -0.10 | 4.70 | 4.62 | 560,800 | 0.00 | 0.00 | - |
02/03/69
|
4.76 | 4.76 unread messages | -0.02 | 4.76 | 4.74 | 10,800 | 0.00 | 0.00 | - |
27/02/69
|
4.74 | 4.78 unread messages | +0.04 | 4.78 | 4.74 | 155,200 | 0.00 | 0.00 | - |
26/02/69
|
4.70 | 4.74 unread messages | 0.00 | 4.74 | 4.70 | 27,200 | 0.00 | 0.00 | - |
25/02/69
|
4.74 | 4.74 unread messages | 0.00 | 4.74 | 4.74 | 200 | 0.00 | 0.00 | - |
24/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
23/02/69
|
4.70 | 4.74 unread messages | 0.00 | 4.74 | 4.70 | 130,300 | 0.00 | 0.00 | - |
20/02/69
|
4.72 | 4.74 unread messages | -0.02 | 4.74 | 4.72 | 38,100 | 0.00 | 0.00 | - |
19/02/69
|
4.70 | 4.76 unread messages | +0.06 | 4.76 | 4.68 | 100,700 | 0.00 | 0.00 | - |
18/02/69
|
4.70 | 4.70 unread messages | 0.00 | 4.72 | 4.70 | 9,200 | 0.00 | 0.00 | - |
17/02/69
|
4.68 | 4.70 unread messages | +0.02 | 4.70 | 4.68 | 27,000 | 0.00 | 0.00 | - |
16/02/69
|
4.64 | 4.68 unread messages | 0.00 | 4.68 | 4.64 | 48,900 | 0.00 | 0.00 | - |
13/02/69
|
4.64 | 4.68 unread messages | +0.02 | 4.68 | 4.64 | 309,300 | 0.00 | 0.00 | - |
12/02/69
|
4.64 | 4.66 unread messages | 0.00 | 4.66 | 4.62 | 110,100 | 0.00 | 0.00 | - |
11/02/69
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.66 | 4,200 | 0.00 | 0.00 | - |
10/02/69
|
4.64 | 4.66 unread messages | +0.02 | 4.66 | 4.64 | 183,000 | 0.00 | 0.00 | - |
09/02/69
|
4.64 | 4.64 unread messages | +0.02 | 4.64 | 4.62 | 40,900 | 0.00 | 0.00 | - |
06/02/69
|
4.62 | 4.62 unread messages | +0.02 | 4.62 | 4.62 | 57,300 | 0.00 | 0.00 | - |
05/02/69
|
4.64 | 4.60 unread messages | -0.04 | 4.64 | 4.60 | 600,300 | 0.00 | 0.00 | - |
04/02/69
|
4.64 | 4.64 unread messages | -0.02 | 4.64 | 4.60 | 73,700 | 0.00 | 0.00 | - |
03/02/69
|
4.64 | 4.66 unread messages | +0.02 | 4.66 | 4.60 | 180,900 | 0.00 | 0.00 | - |
02/02/69
|
4.60 | 4.64 unread messages | -0.04 | 4.64 | 4.60 | 28,300 | 0.00 | 0.00 | - |
30/01/69
|
4.68 | 4.68 unread messages | +0.06 | 4.68 | 4.62 | 200,600 | 0.00 | 0.00 | - |
29/01/69
|
4.66 | 4.62 unread messages | -0.04 | 4.66 | 4.62 | 16,100 | 0.00 | 0.00 | - |
28/01/69
|
4.64 | 4.66 unread messages | +0.02 | 4.66 | 4.64 | 130,300 | 0.00 | 0.00 | - |
27/01/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.62 | 10,500 | 0.00 | 0.00 | - |
26/01/69
|
4.58 | 4.64 unread messages | +0.02 | 4.64 | 4.58 | 121,300 | 0.00 | 0.00 | - |
23/01/69
|
4.58 | 4.62 unread messages | 0.00 | 4.62 | 4.58 | 10,000 | 0.00 | 0.00 | - |
22/01/69
|
4.62 | 4.62 unread messages | 0.00 | 4.62 | 4.58 | 155,200 | 0.00 | 0.00 | - |
21/01/69
|
4.56 | 4.62 unread messages | +0.04 | 4.64 | 4.56 | 67,000 | 0.00 | 0.00 | - |
20/01/69
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.58 | 5,000 | 0.00 | 0.00 | - |
19/01/69
|
4.56 | 4.58 unread messages | 0.00 | 4.58 | 4.56 | 50,000 | 0.00 | 0.00 | - |
16/01/69
|
4.58 | 4.58 unread messages | +0.02 | 4.58 | 4.56 | 12,400 | 0.00 | 0.00 | - |
15/01/69
|
4.56 | 4.56 unread messages | 0.00 | 4.58 | 4.54 | 141,900 | 0.00 | 0.00 | - |
14/01/69
|
4.56 | 4.56 unread messages | 0.00 | 4.58 | 4.54 | 168,300 | 0.00 | 0.00 | - |
13/01/69
|
4.58 | 4.56 unread messages | 0.00 | 4.58 | 4.56 | 174,300 | 0.00 | 0.00 | - |
12/01/69
|
4.58 | 4.56 unread messages | 0.00 | 4.58 | 4.56 | 85,800 | 0.00 | 0.00 | - |
09/01/69
|
4.56 | 4.56 unread messages | 0.00 | 4.58 | 4.56 | 173,600 | 0.00 | 0.00 | - |
08/01/69
|
4.56 | 4.56 unread messages | -0.02 | 4.60 | 4.54 | 125,700 | 0.00 | 0.00 | - |
07/01/69
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.54 | 157,600 | 0.00 | 0.00 | - |
06/01/69
|
4.54 | 4.58 unread messages | 0.00 | 4.58 | 4.54 | 466,300 | 0.00 | 0.00 | - |
05/01/69
|
4.56 | 4.58 unread messages | +0.02 | 4.58 | 4.54 | 192,600 | 0.00 | 0.00 | - |