ราคาหุ้นย้อนหลัง CWT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.77 | 0.78 unread messages | +0.02 | 0.82 | 0.76 | 2,770,200 | 22.38 | 0.00 | - |
29/04/69
|
0.78 | 0.76 unread messages | -0.01 | 0.78 | 0.76 | 222,400 | 21.81 | 0.00 | - |
28/04/69
|
0.79 | 0.77 unread messages | 0.00 | 0.79 | 0.76 | 607,700 | 22.09 | 0.00 | - |
27/04/69
|
0.78 | 0.77 unread messages | 0.00 | 0.80 | 0.77 | 288,300 | 22.09 | 0.00 | - |
24/04/69
|
0.78 | 0.77 unread messages | 0.00 | 0.78 | 0.77 | 247,600 | 22.09 | 0.00 | - |
23/04/69
|
0.78 | 0.77 unread messages | -0.02 | 0.79 | 0.77 | 264,300 | 22.09 | 0.00 | - |
22/04/69
|
0.80 | 0.79 unread messages | -0.01 | 0.80 | 0.78 | 224,300 | 22.67 | 0.00 | - |
21/04/69
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 520,100 | 22.96 | 0.00 | - |
20/04/69
|
0.80 | 0.80 unread messages | +0.01 | 0.80 | 0.79 | 273,000 | 22.96 | 0.00 | - |
17/04/69
|
0.80 | 0.79 unread messages | -0.02 | 0.81 | 0.79 | 586,400 | 22.67 | 0.00 | - |
10/04/69
|
0.82 | 0.81 unread messages | -0.01 | 0.83 | 0.81 | 405,800 | 23.24 | 0.00 | - |
09/04/69
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 65,000 | 23.53 | 0.00 | - |
08/04/69
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 328,300 | 23.53 | 0.00 | - |
07/04/69
|
0.82 | 0.82 unread messages | -0.01 | 0.83 | 0.81 | 339,700 | 23.53 | 0.00 | - |
03/04/69
|
0.83 | 0.83 unread messages | 0.00 | 0.83 | 0.81 | 191,400 | 23.82 | 0.00 | - |
02/04/69
|
0.82 | 0.83 unread messages | 0.00 | 0.84 | 0.82 | 135,500 | 23.82 | 0.00 | - |
01/04/69
|
0.84 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 777,900 | 23.82 | 0.00 | - |
31/03/69
|
0.84 | 0.83 unread messages | 0.00 | 0.85 | 0.82 | 289,400 | 23.82 | 0.00 | - |
30/03/69
|
0.82 | 0.83 unread messages | +0.01 | 0.83 | 0.81 | 339,100 | 23.82 | 0.00 | - |
27/03/69
|
0.82 | 0.82 unread messages | 0.00 | 0.85 | 0.82 | 454,500 | 23.53 | 0.00 | - |
26/03/69
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 157,500 | 23.53 | 0.00 | - |
25/03/69
|
0.83 | 0.82 unread messages | +0.01 | 0.83 | 0.81 | 457,600 | 23.53 | 0.00 | - |
24/03/69
|
0.82 | 0.81 unread messages | 0.00 | 0.84 | 0.81 | 355,100 | 23.24 | 0.00 | - |
23/03/69
|
0.83 | 0.81 unread messages | -0.02 | 0.84 | 0.80 | 474,800 | 23.24 | 0.00 | - |
20/03/69
|
0.80 | 0.83 unread messages | +0.02 | 0.85 | 0.80 | 1,010,500 | 23.82 | 0.00 | - |
19/03/69
|
0.84 | 0.81 unread messages | -0.03 | 0.88 | 0.81 | 1,377,100 | 23.24 | 0.00 | - |
18/03/69
|
0.86 | 0.84 unread messages | -0.01 | 0.86 | 0.84 | 198,400 | 24.10 | 0.00 | - |
17/03/69
|
0.86 | 0.85 unread messages | +0.01 | 0.87 | 0.85 | 495,900 | 24.39 | 0.00 | - |
16/03/69
|
0.83 | 0.84 unread messages | 0.00 | 0.86 | 0.83 | 219,700 | 24.10 | 0.00 | - |
13/03/69
|
0.86 | 0.84 unread messages | -0.02 | 0.86 | 0.83 | 363,600 | 24.10 | 0.00 | - |
12/03/69
|
0.86 | 0.86 unread messages | 0.00 | 0.86 | 0.84 | 550,200 | 24.68 | 0.00 | - |
11/03/69
|
0.84 | 0.86 unread messages | -0.03 | 0.87 | 0.84 | 685,000 | 24.68 | 0.00 | - |
10/03/69
|
0.86 | 0.89 unread messages | +0.05 | 0.92 | 0.86 | 2,053,400 | 25.54 | 0.00 | - |
09/03/69
|
0.83 | 0.84 unread messages | 0.00 | 0.86 | 0.83 | 892,100 | 24.10 | 0.00 | - |
06/03/69
|
0.84 | 0.84 unread messages | +0.02 | 0.85 | 0.82 | 420,800 | 24.10 | 0.00 | - |
05/03/69
|
0.82 | 0.82 unread messages | +0.03 | 0.84 | 0.81 | 907,100 | 23.53 | 0.00 | - |
04/03/69
|
0.81 | 0.79 unread messages | -0.07 | 0.81 | 0.70 | 2,588,900 | 22.67 | 0.00 | - |
02/03/69
|
0.90 | 0.86 unread messages | -0.08 | 0.92 | 0.86 | 3,889,300 | 24.68 | 0.00 | - |
27/02/69
|
0.98 | 0.94 unread messages | -0.08 | 0.98 | 0.92 | 5,823,400 | 26.97 | 0.00 | - |
26/02/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.00 | 2,285,800 | 37.09 | 0.00 | - |
25/02/69
|
1.06 | 1.02 unread messages | -0.03 | 1.06 | 1.02 | 2,454,600 | 37.09 | 0.00 | - |
24/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.01 | 1,940,300 | 38.18 | 0.00 | - |
23/02/69
|
1.07 | 1.05 unread messages | 0.00 | 1.09 | 0.99 | 6,089,000 | 38.18 | 0.00 | - |
20/02/69
|
1.08 | 1.05 unread messages | -0.02 | 1.08 | 1.03 | 4,576,100 | 38.18 | 0.00 | - |
19/02/69
|
1.07 | 1.07 unread messages | +0.04 | 1.11 | 1.06 | 18,979,600 | 38.91 | 0.00 | - |
18/02/69
|
0.99 | 1.03 unread messages | +0.04 | 1.04 | 0.99 | 8,050,800 | 37.45 | 0.00 | - |
17/02/69
|
0.99 | 0.99 unread messages | +0.01 | 1.00 | 0.98 | 1,389,100 | 36.00 | 0.00 | - |
16/02/69
|
0.99 | 0.98 unread messages | 0.00 | 1.00 | 0.98 | 1,393,200 | 35.63 | 0.00 | - |
13/02/69
|
1.01 | 0.98 unread messages | -0.02 | 1.02 | 0.97 | 3,323,100 | 35.63 | 0.00 | - |
12/02/69
|
0.97 | 1.00 unread messages | +0.03 | 1.02 | 0.97 | 6,367,300 | 36.36 | 0.00 | - |
11/02/69
|
0.95 | 0.97 unread messages | +0.03 | 1.00 | 0.94 | 8,582,100 | 35.27 | 0.00 | - |
10/02/69
|
0.93 | 0.94 unread messages | +0.01 | 0.96 | 0.92 | 2,601,100 | 34.18 | 0.00 | - |
09/02/69
|
0.92 | 0.93 unread messages | +0.01 | 0.98 | 0.92 | 3,025,300 | 33.82 | 0.00 | - |
06/02/69
|
0.93 | 0.92 unread messages | -0.01 | 0.93 | 0.91 | 523,700 | 33.45 | 0.00 | - |
05/02/69
|
0.94 | 0.93 unread messages | 0.00 | 0.94 | 0.92 | 661,500 | 33.82 | 0.00 | - |
04/02/69
|
0.93 | 0.93 unread messages | +0.01 | 0.94 | 0.92 | 1,212,700 | 33.82 | 0.00 | - |
03/02/69
|
0.92 | 0.92 unread messages | 0.00 | 0.94 | 0.89 | 1,484,000 | 33.45 | 0.00 | - |
02/02/69
|
0.94 | 0.92 unread messages | -0.01 | 0.96 | 0.92 | 1,979,600 | 33.45 | 0.00 | - |
30/01/69
|
0.92 | 0.93 unread messages | +0.01 | 0.95 | 0.92 | 2,259,100 | 33.82 | 0.00 | - |
29/01/69
|
0.95 | 0.92 unread messages | -0.03 | 0.95 | 0.91 | 1,392,100 | 33.45 | 0.00 | - |
28/01/69
|
0.92 | 0.95 unread messages | +0.03 | 0.98 | 0.92 | 4,692,400 | 34.54 | 0.00 | - |
27/01/69
|
0.93 | 0.92 unread messages | 0.00 | 0.93 | 0.91 | 515,300 | 33.45 | 0.00 | - |
26/01/69
|
0.94 | 0.92 unread messages | -0.01 | 0.94 | 0.91 | 942,200 | 33.45 | 0.00 | - |
23/01/69
|
0.94 | 0.93 unread messages | -0.01 | 0.96 | 0.91 | 1,125,300 | 33.82 | 0.00 | - |
22/01/69
|
0.95 | 0.94 unread messages | -0.01 | 0.98 | 0.93 | 3,641,300 | 34.18 | 0.00 | - |
21/01/69
|
0.95 | 0.95 unread messages | -0.01 | 0.97 | 0.93 | 1,648,600 | 34.54 | 0.00 | - |
20/01/69
|
0.95 | 0.96 unread messages | +0.02 | 0.97 | 0.92 | 4,447,600 | 34.91 | 0.00 | - |
19/01/69
|
0.87 | 0.94 unread messages | +0.08 | 0.95 | 0.87 | 6,506,700 | 34.18 | 0.00 | - |
16/01/69
|
0.86 | 0.86 unread messages | +0.01 | 0.87 | 0.85 | 284,500 | 31.27 | 0.00 | - |
15/01/69
|
0.83 | 0.85 unread messages | +0.02 | 0.86 | 0.82 | 678,400 | 30.91 | 0.00 | - |
14/01/69
|
0.84 | 0.83 unread messages | -0.01 | 0.84 | 0.82 | 458,600 | 30.18 | 0.00 | - |
13/01/69
|
0.85 | 0.84 unread messages | -0.01 | 0.87 | 0.83 | 772,200 | 30.54 | 0.00 | - |
12/01/69
|
0.91 | 0.85 unread messages | -0.05 | 0.91 | 0.84 | 883,700 | 30.91 | 0.00 | - |
09/01/69
|
0.91 | 0.90 unread messages | -0.01 | 0.93 | 0.90 | 663,700 | 32.73 | 0.00 | - |
08/01/69
|
0.92 | 0.91 unread messages | -0.02 | 0.94 | 0.90 | 650,100 | 33.09 | 0.00 | - |
07/01/69
|
0.94 | 0.93 unread messages | -0.01 | 0.95 | 0.92 | 729,100 | 33.82 | 0.00 | - |
06/01/69
|
0.91 | 0.94 unread messages | +0.04 | 0.95 | 0.90 | 3,139,200 | 34.18 | 0.00 | - |
05/01/69
|
0.91 | 0.90 unread messages | -0.01 | 0.94 | 0.90 | 1,399,700 | 32.73 | 0.00 | - |