ราคาหุ้นย้อนหลัง CTARAF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.58 | 4.60 unread messages | +0.02 | 4.60 | 4.58 | 58,300 | 0.00 | 0.00 | - |
28/04/68
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.58 | 60,400 | 0.00 | 0.00 | - |
25/04/68
|
4.56 | 4.58 unread messages | 0.00 | 4.58 | 4.56 | 42,800 | 0.00 | 0.00 | - |
24/04/68
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.56 | 55,000 | 0.00 | 0.00 | - |
23/04/68
|
4.58 | 4.58 unread messages | +0.02 | 4.58 | 4.58 | 40,200 | 0.00 | 0.00 | - |
22/04/68
|
4.58 | 4.56 unread messages | -0.04 | 4.58 | 4.56 | 21,900 | 0.00 | 0.00 | - |
21/04/68
|
4.60 | 4.60 unread messages | 0.00 | 4.62 | 4.60 | 44,000 | 0.00 | 0.00 | - |
18/04/68
|
4.60 | 4.60 unread messages | 0.00 | 4.60 | 4.60 | 21,500 | 0.00 | 0.00 | - |
17/04/68
|
4.60 | 4.60 unread messages | +0.02 | 4.60 | 4.60 | 100 | 0.00 | 0.00 | - |
16/04/68
|
4.58 | 4.58 unread messages | 0.00 | 4.58 | 4.58 | 198,800 | 0.00 | 0.00 | - |
11/04/68
|
4.56 | 4.58 unread messages | +0.04 | 4.58 | 4.56 | 59,300 | 0.00 | 0.00 | - |
10/04/68
|
4.48 | 4.54 unread messages | +0.10 | 4.56 | 4.46 | 15,600 | 0.00 | 0.00 | - |
09/04/68
|
4.44 | 4.44 unread messages | -0.02 | 4.44 | 4.42 | 138,400 | 0.00 | 0.00 | - |
08/04/68
|
4.60 | 4.46 unread messages | -0.18 | 4.60 | 4.38 | 443,800 | 0.00 | 0.00 | - |
04/04/68
|
4.66 | 4.64 unread messages | +0.02 | 4.66 | 4.62 | 31,300 | 0.00 | 0.00 | - |
03/04/68
|
4.60 | 4.62 unread messages | 0.00 | 4.66 | 4.58 | 492,800 | 0.00 | 0.00 | - |
02/04/68
|
4.62 | 4.62 unread messages | +0.02 | 4.70 | 4.62 | 21,600 | 0.00 | 0.00 | - |
01/04/68
|
4.58 | 4.60 unread messages | +0.04 | 4.60 | 4.58 | 64,700 | 0.00 | 0.00 | - |
31/03/68
|
4.54 | 4.56 unread messages | 0.00 | 4.56 | 4.54 | 156,200 | 0.00 | 0.00 | - |
28/03/68
|
4.56 | 4.56 unread messages | 0.00 | 4.56 | 4.56 | 134,300 | 0.00 | 0.00 | - |
27/03/68
|
4.56 | 4.56 unread messages | 0.00 | 4.56 | 4.56 | 217,100 | 0.00 | 0.00 | - |
26/03/68
|
4.56 | 4.56 unread messages | +0.04 | 4.56 | 4.56 | 121,000 | 0.00 | 0.00 | - |
25/03/68
|
4.52 | 4.52 unread messages | +0.02 | 4.52 | 4.52 | 400 | 0.00 | 0.00 | - |
24/03/68
|
4.46 | 4.50 unread messages | +0.04 | 4.50 | 4.46 | 18,800 | 0.00 | 0.00 | - |
21/03/68
|
4.46 | 4.46 unread messages | 0.00 | 4.46 | 4.46 | 65,300 | 0.00 | 0.00 | - |
20/03/68
|
4.46 | 4.46 unread messages | 0.00 | 4.46 | 4.46 | 20,000 | 0.00 | 0.00 | - |
19/03/68
|
4.44 | 4.46 unread messages | +0.08 | 4.46 | 4.44 | 86,000 | 0.00 | 0.00 | - |
18/03/68
|
4.40 | 4.38 unread messages | -0.02 | 4.40 | 4.38 | 10,600 | 0.00 | 0.00 | - |
17/03/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.40 | 200 | 0.00 | 0.00 | - |
14/03/68
|
4.38 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 161,300 | 0.00 | 0.00 | - |
13/03/68
|
4.44 | 4.40 unread messages | -0.04 | 4.44 | 4.40 | 171,100 | 0.00 | 0.00 | - |
12/03/68
|
4.50 | 4.44 unread messages | -0.08 | 4.50 | 4.38 | 38,500 | 0.00 | 0.00 | - |
11/03/68
|
4.48 | 4.52 unread messages | +0.02 | 4.52 | 4.48 | 371,000 | 0.00 | 0.00 | - |
10/03/68
|
4.44 | 4.50 unread messages | +0.06 | 4.54 | 4.44 | 230,300 | 0.00 | 0.00 | - |
07/03/68
|
4.44 | 4.44 unread messages | +0.02 | 4.44 | 4.40 | 241,000 | 0.00 | 0.00 | - |
06/03/68
|
4.44 | 4.42 unread messages | -0.02 | 4.44 | 4.42 | 36,800 | 0.00 | 0.00 | - |
05/03/68
|
4.44 | 4.44 unread messages | 0.00 | 4.44 | 4.42 | 9,500 | 0.00 | 0.00 | - |
04/03/68
|
4.42 | 4.44 unread messages | +0.04 | 4.44 | 4.40 | 374,000 | 0.00 | 0.00 | - |
03/03/68
|
4.40 | 4.40 unread messages | +0.02 | 4.42 | 4.38 | 192,000 | 0.00 | 0.00 | - |
28/02/68
|
4.38 | 4.38 unread messages | -0.02 | 4.38 | 4.36 | 54,000 | 0.00 | 0.00 | - |
27/02/68
|
4.36 | 4.40 unread messages | 0.00 | 4.40 | 4.36 | 39,200 | 0.00 | 0.00 | - |
26/02/68
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 59,000 | 0.00 | 0.00 | - |
25/02/68
|
4.40 | 4.40 unread messages | 0.00 | 4.42 | 4.40 | 2,600 | 0.00 | 0.00 | - |
24/02/68
|
4.40 | 4.40 unread messages | +0.02 | 4.40 | 4.36 | 299,500 | 0.00 | 0.00 | - |
21/02/68
|
4.40 | 4.38 unread messages | 0.00 | 4.40 | 4.38 | 222,300 | 0.00 | 0.00 | - |
20/02/68
|
4.38 | 4.38 unread messages | 0.00 | 4.40 | 4.38 | 78,100 | 0.00 | 0.00 | - |
19/02/68
|
4.38 | 4.38 unread messages | 0.00 | 4.38 | 4.38 | 75,100 | 0.00 | 0.00 | - |
18/02/68
|
4.36 | 4.38 unread messages | +0.02 | 4.38 | 4.36 | 165,500 | 0.00 | 0.00 | - |
17/02/68
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.36 | 11,200 | 0.00 | 0.00 | - |
14/02/68
|
4.36 | 4.38 unread messages | +0.02 | 4.38 | 4.36 | 503,300 | 0.00 | 0.00 | - |
13/02/68
|
4.36 | 4.36 unread messages | +0.02 | 4.36 | 4.36 | 6,000 | 0.00 | 0.00 | - |
11/02/68
|
4.34 | 4.34 unread messages | 0.00 | 4.34 | 4.34 | 4,500 | 0.00 | 0.00 | - |
10/02/68
|
4.36 | 4.34 unread messages | 0.00 | 4.36 | 4.34 | 113,000 | 0.00 | 0.00 | - |
07/02/68
|
4.34 | 4.34 unread messages | -0.02 | 4.34 | 4.34 | 33,700 | 0.00 | 0.00 | - |
06/02/68
|
4.34 | 4.36 unread messages | +0.04 | 4.36 | 4.34 | 57,100 | 0.00 | 0.00 | - |
05/02/68
|
4.34 | 4.32 unread messages | -0.02 | 4.36 | 4.32 | 141,500 | 0.00 | 0.00 | - |
04/02/68
|
4.34 | 4.34 unread messages | -0.02 | 4.38 | 4.34 | 71,500 | 0.00 | 0.00 | - |
03/02/68
|
4.34 | 4.36 unread messages | +0.04 | 4.36 | 4.32 | 16,600 | 0.00 | 0.00 | - |
31/01/68
|
4.36 | 4.32 unread messages | -0.04 | 4.38 | 4.32 | 103,000 | 0.00 | 0.00 | - |
30/01/68
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.32 | 41,000 | 0.00 | 0.00 | - |
29/01/68
|
4.38 | 4.38 unread messages | +0.06 | 4.38 | 4.38 | 15,500 | 0.00 | 0.00 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
27/01/68
|
4.34 | 4.32 unread messages | 0.00 | 4.34 | 4.32 | 101,000 | 0.00 | 0.00 | - |
24/01/68
|
4.36 | 4.32 unread messages | -0.06 | 4.36 | 4.32 | 236,700 | 0.00 | 0.00 | - |
23/01/68
|
4.36 | 4.38 unread messages | 0.00 | 4.38 | 4.32 | 124,300 | 0.00 | 0.00 | - |
22/01/68
|
4.36 | 4.38 unread messages | 0.00 | 4.40 | 4.36 | 10,400 | 0.00 | 0.00 | - |
21/01/68
|
4.38 | 4.38 unread messages | +0.02 | 4.38 | 4.36 | 59,100 | 0.00 | 0.00 | - |
20/01/68
|
4.40 | 4.36 unread messages | -0.02 | 4.40 | 4.34 | 24,000 | 0.00 | 0.00 | - |
17/01/68
|
4.36 | 4.38 unread messages | +0.02 | 4.40 | 4.36 | 66,200 | 0.00 | 0.00 | - |
16/01/68
|
4.38 | 4.36 unread messages | 0.00 | 4.38 | 4.36 | 55,100 | 0.00 | 0.00 | - |
15/01/68
|
4.36 | 4.36 unread messages | 0.00 | 4.38 | 4.36 | 55,100 | 0.00 | 0.00 | - |
14/01/68
|
4.36 | 4.36 unread messages | 0.00 | 4.38 | 4.36 | 67,900 | 0.00 | 0.00 | - |
13/01/68
|
4.36 | 4.36 unread messages | -0.04 | 4.38 | 4.36 | 86,900 | 0.00 | 0.00 | - |
10/01/68
|
4.38 | 4.40 unread messages | -0.02 | 4.40 | 4.36 | 54,800 | 0.00 | 0.00 | - |
09/01/68
|
4.36 | 4.42 unread messages | 0.00 | 4.42 | 4.36 | 57,000 | 0.00 | 0.00 | - |
08/01/68
|
4.42 | 4.42 unread messages | +0.02 | 4.42 | 4.36 | 86,100 | 0.00 | 0.00 | - |
07/01/68
|
4.38 | 4.40 unread messages | -0.02 | 4.40 | 4.38 | 101,800 | 0.00 | 0.00 | - |
06/01/68
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 54,300 | 0.00 | 0.00 | - |
03/01/68
|
4.42 | 4.42 unread messages | 0.00 | 4.42 | 4.42 | 21,100 | 0.00 | 0.00 | - |
02/01/68
|
4.40 | 4.42 unread messages | 0.00 | 4.42 | 4.40 | 5,800 | 0.00 | 0.00 | - |