ราคาหุ้นย้อนหลัง CTW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
5.95 | 6.05 unread messages | +0.10 | 6.30 | 5.70 | 3,180,400 | 10.48 | 1.32 | - |
28/05/69
|
4.72 | 5.95 unread messages | +1.27 | 6.05 | 4.72 | 6 | 10.31 | 1.34 | - |
27/05/69
|
4.56 | 4.68 unread messages | +0.22 | 4.92 | 4.54 | 1 | 8.11 | 1.71 | - |
26/05/69
|
4.34 | 4.46 unread messages | +0.12 | 4.52 | 4.30 | 1 | 7.73 | 1.79 | - |
25/05/69
|
4.32 | 4.34 unread messages | +0.14 | 4.42 | 4.22 | 1 | 7.52 | 1.84 | - |
22/05/69
|
4.06 | 4.20 unread messages | +0.16 | 4.30 | 4.06 | 0 | 7.28 | 1.90 | - |
21/05/69
|
4.22 | 4.04 unread messages | -0.08 | 4.44 | 4.04 | 0 | 7.00 | 1.98 | - |
20/05/69
|
3.80 | 4.12 unread messages | +0.48 | 4.38 | 3.74 | 1 | 7.14 | 1.94 | - |
19/05/69
|
3.40 | 3.64 unread messages | +0.28 | 3.64 | 3.40 | 0 | 6.31 | 2.20 | - |
18/05/69
|
3.52 | 3.36 unread messages | +0.20 | 3.52 | 3.36 | 0 | 5.82 | 2.38 | - |
15/05/69
|
3.20 | 3.16 unread messages | +0.02 | 3.42 | 3.16 | 0 | 11.73 | 2.53 | - |
14/05/69
|
3.30 | 3.14 unread messages | -0.02 | 3.30 | 3.14 | 70,500 | 11.65 | 2.55 | - |
13/05/69
|
3.28 | 3.16 unread messages | -0.04 | 3.28 | 3.16 | 107,800 | 11.73 | 2.53 | - |
12/05/69
|
3.24 | 3.20 unread messages | -0.08 | 3.26 | 3.20 | 116,100 | 11.88 | 2.50 | - |
11/05/69
|
3.34 | 3.28 unread messages | -0.02 | 3.36 | 3.26 | 44,200 | 12.17 | 2.44 | - |
08/05/69
|
3.34 | 3.30 unread messages | -0.08 | 3.34 | 3.28 | 103,600 | 12.25 | 2.42 | - |
07/05/69
|
3.44 | 3.38 unread messages | -0.04 | 3.44 | 3.36 | 73,000 | 12.54 | 2.37 | - |
06/05/69
|
3.50 | 3.42 unread messages | -0.08 | 3.52 | 3.42 | 26,900 | 12.69 | 2.34 | - |
05/05/69
|
3.70 | 3.50 unread messages | -0.10 | 3.70 | 3.48 | 91,700 | 12.99 | 2.29 | - |
30/04/69
|
3.62 | 3.60 unread messages | 0.00 | 3.62 | 3.56 | 201,100 | 13.36 | 2.22 | - |
29/04/69
|
3.72 | 3.60 unread messages | -0.10 | 3.72 | 3.60 | 76,100 | 13.36 | 2.22 | - |
28/04/69
|
3.92 | 3.70 unread messages | -0.26 | 3.92 | 3.70 | 188,200 | 13.73 | 2.16 | - |
27/04/69
|
4.00 | 3.96 unread messages | -0.04 | 4.02 | 3.96 | 167,800 | 14.70 | 2.02 | - |
24/04/69
|
4.10 | 4.00 unread messages | -0.04 | 4.12 | 4.00 | 108,600 | 14.85 | 2.00 | - |
23/04/69
|
4.14 | 4.04 unread messages | -0.14 | 4.14 | 4.00 | 117,300 | 14.99 | 1.98 | - |
22/04/69
|
4.16 | 4.18 unread messages | -0.10 | 4.22 | 4.16 | 80,300 | 15.51 | 1.91 | - |
21/04/69
|
4.30 | 4.28 unread messages | -0.02 | 4.32 | 4.28 | 44,100 | 15.88 | 1.87 | - |
20/04/69
|
4.42 | 4.30 unread messages | -0.20 | 4.42 | 4.22 | 36,400 | 15.96 | 1.86 | - |
17/04/69
|
4.52 | 4.50 unread messages | -0.04 | 4.54 | 4.48 | 49,300 | 16.70 | 1.78 | - |
10/04/69
|
4.46 | 4.54 unread messages | +0.04 | 4.60 | 4.46 | 39,400 | 16.85 | 1.76 | - |
09/04/69
|
4.54 | 4.50 unread messages | 0.00 | 4.62 | 4.46 | 208,000 | 16.70 | 1.78 | - |
08/04/69
|
4.68 | 4.50 unread messages | +0.02 | 4.68 | 4.50 | 46,900 | 16.70 | 1.78 | - |
07/04/69
|
4.50 | 4.48 unread messages | +0.02 | 4.58 | 4.36 | 392,500 | 16.63 | 1.79 | - |
03/04/69
|
4.40 | 4.46 unread messages | 0.00 | 4.60 | 4.40 | 139,600 | 16.55 | 1.79 | - |
02/04/69
|
4.40 | 4.46 unread messages | +0.16 | 4.46 | 4.30 | 103,400 | 16.55 | 1.79 | - |
01/04/69
|
4.34 | 4.30 unread messages | +0.04 | 4.34 | 4.26 | 36,500 | 15.96 | 1.86 | - |
31/03/69
|
4.22 | 4.26 unread messages | +0.14 | 4.28 | 4.20 | 77,400 | 15.81 | 1.88 | - |
30/03/69
|
4.02 | 4.12 unread messages | +0.12 | 4.20 | 3.84 | 34,900 | 15.29 | 1.94 | - |
27/03/69
|
3.92 | 4.00 unread messages | +0.14 | 4.00 | 3.90 | 173,700 | 14.85 | 2.00 | - |
26/03/69
|
3.76 | 3.86 unread messages | +0.16 | 3.92 | 3.76 | 124,200 | 14.33 | 2.07 | - |
25/03/69
|
3.56 | 3.70 unread messages | 0.00 | 3.72 | 3.56 | 70,100 | 13.73 | 2.16 | - |
24/03/69
|
3.56 | 3.70 unread messages | +0.14 | 3.70 | 3.54 | 116,000 | 13.73 | 2.16 | - |
23/03/69
|
3.68 | 3.56 unread messages | -0.06 | 3.68 | 3.48 | 28,400 | 13.21 | 2.25 | - |
20/03/69
|
3.42 | 3.62 unread messages | +0.02 | 3.70 | 3.42 | 113,900 | 13.43 | 2.21 | - |
19/03/69
|
3.56 | 3.60 unread messages | +0.04 | 3.64 | 3.56 | 25,200 | 13.36 | 2.22 | - |
18/03/69
|
3.48 | 3.56 unread messages | +0.08 | 3.58 | 3.48 | 169,700 | 13.21 | 2.25 | - |
17/03/69
|
3.40 | 3.48 unread messages | +0.08 | 3.52 | 3.40 | 59,600 | 12.92 | 2.30 | - |
16/03/69
|
3.32 | 3.40 unread messages | +0.14 | 3.42 | 3.28 | 65,300 | 12.10 | 2.45 | - |
13/03/69
|
3.22 | 3.26 unread messages | +0.10 | 3.30 | 3.22 | 50,500 | 12.10 | 2.45 | - |
12/03/69
|
3.02 | 3.16 unread messages | +0.08 | 3.20 | 3.00 | 154,300 | 11.73 | 2.53 | - |
11/03/69
|
3.00 | 3.08 unread messages | 0.00 | 3.10 | 3.00 | 34,200 | 11.43 | 2.60 | - |
10/03/69
|
3.00 | 3.08 unread messages | +0.02 | 3.10 | 3.00 | 30,100 | 11.43 | 2.60 | - |
09/03/69
|
3.08 | 3.06 unread messages | -0.02 | 3.08 | 3.00 | 53,400 | 11.36 | 2.61 | - |
06/03/69
|
3.02 | 3.08 unread messages | +0.10 | 3.08 | 3.00 | 225,600 | 11.43 | 2.60 | - |
05/03/69
|
2.92 | 2.98 unread messages | +0.14 | 3.02 | 2.88 | 34,300 | 11.06 | 2.68 | - |
04/03/69
|
2.96 | 2.84 unread messages | -0.16 | 2.96 | 2.82 | 3,700 | 10.54 | 2.82 | - |
02/03/69
|
2.96 | 3.00 unread messages | 0.00 | 3.00 | 2.96 | 1,100 | 11.13 | 2.67 | - |
27/02/69
|
3.04 | 3.00 unread messages | 0.00 | 3.04 | 3.00 | 4,600 | 6.18 | 1.67 | - |
26/02/69
|
2.98 | 3.00 unread messages | -0.02 | 3.04 | 2.96 | 24,400 | 6.18 | 1.67 | - |
25/02/69
|
3.02 | 3.02 unread messages | 0.00 | 3.04 | 3.00 | 5,400 | 6.22 | 1.66 | - |
24/02/69
|
3.04 | 3.02 unread messages | -0.02 | 3.06 | 3.02 | 3,200 | 6.22 | 1.66 | - |
23/02/69
|
3.02 | 3.04 unread messages | +0.02 | 3.06 | 3.02 | 22,100 | 6.26 | 1.64 | - |
20/02/69
|
3.02 | 3.02 unread messages | -0.02 | 3.02 | 2.98 | 31,700 | 6.22 | 1.66 | - |
19/02/69
|
2.96 | 3.04 unread messages | +0.08 | 3.04 | 2.96 | 142,400 | 6.26 | 1.64 | - |
18/02/69
|
2.92 | 2.96 unread messages | 0.00 | 2.96 | 2.90 | 26,500 | 6.09 | 1.69 | - |
17/02/69
|
2.96 | 2.96 unread messages | +0.02 | 2.96 | 2.96 | 7,000 | 6.09 | 1.69 | - |
16/02/69
|
2.94 | 2.94 unread messages | -0.02 | 2.94 | 2.92 | 12,600 | 6.05 | 1.70 | - |
13/02/69
|
2.94 | 2.96 unread messages | +0.02 | 2.96 | 2.90 | 132,900 | 6.09 | 1.69 | - |
12/02/69
|
2.92 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 38,300 | 6.05 | 1.70 | - |
11/02/69
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.92 | 19,900 | 6.01 | 1.71 | - |
10/02/69
|
2.94 | 2.92 unread messages | -0.02 | 2.94 | 2.88 | 11,000 | 6.01 | 1.71 | - |
09/02/69
|
2.94 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 300 | 6.05 | 1.70 | - |
06/02/69
|
2.92 | 2.92 unread messages | 0.00 | 2.92 | 2.92 | 400 | 6.01 | 1.71 | - |
05/02/69
|
2.84 | 2.92 unread messages | 0.00 | 2.94 | 2.84 | 1,900 | 6.01 | 1.71 | - |
04/02/69
|
2.90 | 2.92 unread messages | +0.02 | 2.92 | 2.90 | 5,900 | 6.01 | 1.71 | - |
03/02/69
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.90 | 2,400 | 5.97 | 1.72 | - |
02/02/69
|
2.90 | 2.90 unread messages | 0.00 | 2.90 | 2.90 | 10,000 | 5.97 | 1.72 | - |
30/01/69
|
2.94 | 2.90 unread messages | -0.06 | 2.94 | 2.80 | 800 | 5.97 | 1.72 | - |
29/01/69
|
2.96 | 2.96 unread messages | +0.06 | 2.96 | 2.96 | 200 | 6.09 | 1.69 | - |
28/01/69
|
2.84 | 2.90 unread messages | -0.04 | 2.90 | 2.82 | 400 | 5.97 | 1.72 | - |
27/01/69
|
2.80 | 2.94 unread messages | -0.02 | 2.94 | 2.80 | 2,400 | 6.05 | 1.70 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.09 | 1.69 | - |
23/01/69
|
2.90 | 2.96 unread messages | +0.10 | 2.96 | 2.84 | 18,600 | 6.09 | 1.69 | - |
22/01/69
|
2.86 | 2.86 unread messages | 0.00 | 2.88 | 2.86 | 6,000 | 5.89 | 1.75 | - |
21/01/69
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.84 | 3,100 | 5.89 | 1.75 | - |
20/01/69
|
2.78 | 2.84 unread messages | +0.06 | 2.84 | 2.78 | 10,900 | 5.85 | 1.76 | - |
19/01/69
|
2.74 | 2.78 unread messages | +0.04 | 2.78 | 2.74 | 2,900 | 5.72 | 1.80 | - |
16/01/69
|
3.00 | 2.74 unread messages | -0.24 | 3.00 | 2.66 | 145,500 | 5.64 | 1.82 | - |
15/01/69
|
2.94 | 2.98 unread messages | +0.04 | 2.98 | 2.94 | 32,600 | 6.14 | 1.68 | - |
14/01/69
|
2.94 | 2.94 unread messages | 0.00 | 2.94 | 2.94 | 2,000 | 6.05 | 1.70 | - |
13/01/69
|
2.90 | 2.94 unread messages | +0.04 | 2.94 | 2.90 | 25,100 | 6.05 | 1.70 | - |
12/01/69
|
2.92 | 2.90 unread messages | -0.04 | 2.94 | 2.90 | 9,600 | 5.97 | 1.72 | - |
09/01/69
|
2.92 | 2.94 unread messages | +0.02 | 2.94 | 2.92 | 3,100 | 6.05 | 1.70 | - |
08/01/69
|
2.94 | 2.92 unread messages | -0.06 | 2.94 | 2.92 | 13,500 | 6.01 | 1.71 | - |
07/01/69
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.98 | 12,300 | 6.14 | 1.68 | - |
06/01/69
|
3.00 | 3.00 unread messages | +0.02 | 3.00 | 3.00 | 2,100 | 6.18 | 1.67 | - |
05/01/69
|
3.02 | 2.98 unread messages | -0.04 | 3.02 | 2.98 | 1,800 | 6.14 | 1.68 | - |