ราคาหุ้นย้อนหลัง CWT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.50 | 0.49 unread messages | 0.00 | 0.50 | 0.47 | 210,300 | 371.16 | 0.00 | - |
08/04/68
|
0.51 | 0.49 unread messages | -0.03 | 0.52 | 0.48 | 479,600 | 371.16 | 0.00 | - |
04/04/68
|
0.55 | 0.52 unread messages | -0.03 | 0.56 | 0.52 | 512,600 | 393.88 | 0.00 | - |
03/04/68
|
0.56 | 0.55 unread messages | -0.01 | 0.59 | 0.55 | 235,800 | 416.60 | 0.00 | - |
02/04/68
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 66,200 | 424.18 | 0.00 | - |
01/04/68
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.56 | 139,300 | 431.75 | 0.00 | - |
31/03/68
|
0.58 | 0.56 unread messages | -0.03 | 0.60 | 0.55 | 968,900 | 424.18 | 0.00 | - |
28/03/68
|
0.58 | 0.59 unread messages | +0.01 | 0.66 | 0.58 | 2,647,300 | 446.90 | 0.00 | - |
27/03/68
|
0.57 | 0.58 unread messages | +0.03 | 0.69 | 0.55 | 5,656,100 | 439.33 | 0.00 | - |
26/03/68
|
0.56 | 0.55 unread messages | 0.00 | 0.57 | 0.55 | 246,000 | 416.60 | 0.00 | - |
25/03/68
|
0.57 | 0.55 unread messages | -0.02 | 0.57 | 0.54 | 588,400 | 416.60 | 0.00 | - |
24/03/68
|
0.56 | 0.57 unread messages | +0.01 | 0.57 | 0.55 | 35,600 | 431.75 | 0.00 | - |
21/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 137,800 | 424.18 | 0.00 | - |
20/03/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 170,300 | 424.18 | 0.00 | - |
19/03/68
|
0.54 | 0.56 unread messages | +0.01 | 0.60 | 0.54 | 832,400 | 424.18 | 0.00 | - |
18/03/68
|
0.54 | 0.55 unread messages | 0.00 | 0.55 | 0.54 | 224,400 | 416.60 | 0.00 | - |
17/03/68
|
0.55 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 259,000 | 416.60 | 0.00 | - |
14/03/68
|
0.55 | 0.54 unread messages | -0.01 | 0.55 | 0.53 | 224,900 | 409.03 | 0.00 | - |
13/03/68
|
0.56 | 0.55 unread messages | -0.01 | 0.56 | 0.54 | 202,900 | 416.60 | 0.00 | - |
12/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.54 | 461,000 | 424.18 | 0.00 | - |
11/03/68
|
0.57 | 0.56 unread messages | -0.01 | 0.58 | 0.56 | 349,800 | 424.18 | 0.00 | - |
10/03/68
|
0.58 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 640,300 | 431.75 | 0.00 | - |
07/03/68
|
0.60 | 0.57 unread messages | -0.04 | 0.60 | 0.56 | 1,487,500 | 431.75 | 0.00 | - |
06/03/68
|
0.63 | 0.61 unread messages | -0.02 | 0.63 | 0.60 | 427,600 | 462.05 | 0.00 | - |
05/03/68
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 241,200 | 477.20 | 0.00 | - |
04/03/68
|
0.61 | 0.61 unread messages | -0.02 | 0.63 | 0.61 | 256,800 | 461.98 | 0.00 | - |
03/03/68
|
0.61 | 0.63 unread messages | -0.03 | 0.64 | 0.60 | 462,400 | 477.13 | 0.00 | - |
28/02/68
|
0.69 | 0.66 unread messages | -0.03 | 0.69 | 0.61 | 673,400 | -100.00 | 0.00 | - |
27/02/68
|
0.69 | 0.69 unread messages | -0.01 | 0.70 | 0.68 | 145,800 | -100.00 | 0.00 | - |
26/02/68
|
0.70 | 0.70 unread messages | +0.02 | 0.70 | 0.69 | 122,000 | -100.00 | 0.00 | - |
25/02/68
|
0.73 | 0.68 unread messages | -0.05 | 0.73 | 0.68 | 774,100 | -100.00 | 0.00 | - |
24/02/68
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 313,300 | -100.00 | 0.00 | - |
21/02/68
|
0.73 | 0.73 unread messages | +0.01 | 0.73 | 0.72 | 336,400 | -100.00 | 0.00 | - |
20/02/68
|
0.73 | 0.72 unread messages | +0.02 | 0.73 | 0.71 | 325,800 | -100.00 | 0.00 | - |
19/02/68
|
0.70 | 0.70 unread messages | +0.03 | 0.73 | 0.70 | 400,800 | -100.00 | 0.00 | - |
18/02/68
|
0.66 | 0.67 unread messages | 0.00 | 0.70 | 0.66 | 238,400 | -100.00 | 0.00 | - |
17/02/68
|
0.64 | 0.67 unread messages | +0.02 | 0.67 | 0.64 | 113,900 | -100.00 | 0.00 | - |
14/02/68
|
0.65 | 0.65 unread messages | -0.01 | 0.67 | 0.64 | 146,900 | -100.00 | 0.00 | - |
13/02/68
|
0.66 | 0.66 unread messages | -0.01 | 0.67 | 0.65 | 135,200 | -100.00 | 0.00 | - |
11/02/68
|
0.64 | 0.67 unread messages | +0.02 | 0.69 | 0.64 | 147,400 | -100.00 | 0.00 | - |
10/02/68
|
0.63 | 0.65 unread messages | 0.00 | 0.65 | 0.62 | 87,900 | -100.00 | 0.00 | - |
07/02/68
|
0.66 | 0.65 unread messages | +0.01 | 0.66 | 0.62 | 390,900 | -100.00 | 0.00 | - |
06/02/68
|
0.63 | 0.64 unread messages | 0.00 | 0.66 | 0.63 | 354,200 | -100.00 | 0.00 | - |
05/02/68
|
0.66 | 0.64 unread messages | +0.01 | 0.66 | 0.63 | 89,800 | -100.00 | 0.00 | - |
04/02/68
|
0.69 | 0.63 unread messages | -0.04 | 0.70 | 0.63 | 194,200 | -100.00 | 0.00 | - |
03/02/68
|
0.60 | 0.67 unread messages | -0.04 | 0.70 | 0.60 | 907,800 | -100.00 | 0.00 | - |
31/01/68
|
0.73 | 0.71 unread messages | -0.01 | 0.73 | 0.69 | 408,900 | -100.00 | 0.00 | - |
30/01/68
|
0.74 | 0.72 unread messages | 0.00 | 0.74 | 0.72 | 194,000 | -100.00 | 0.00 | - |
29/01/68
|
0.72 | 0.72 unread messages | -0.02 | 0.75 | 0.72 | 122,300 | -100.00 | 0.00 | - |
28/01/68
|
0.74 | 0.74 unread messages | -0.01 | 0.76 | 0.73 | 252,400 | -100.00 | 0.00 | - |
27/01/68
|
0.75 | 0.75 unread messages | 0.00 | 0.76 | 0.74 | 75,400 | -100.00 | 0.00 | - |
24/01/68
|
0.76 | 0.75 unread messages | 0.00 | 0.76 | 0.73 | 259,200 | -100.00 | 0.00 | - |
23/01/68
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 26,400 | -100.00 | 0.00 | - |
22/01/68
|
0.72 | 0.74 unread messages | +0.03 | 0.76 | 0.72 | 347,100 | -100.00 | 0.00 | - |
21/01/68
|
0.70 | 0.71 unread messages | +0.01 | 0.73 | 0.70 | 263,900 | -100.00 | 0.00 | - |
20/01/68
|
0.72 | 0.70 unread messages | -0.05 | 0.74 | 0.70 | 403,600 | -100.00 | 0.00 | - |
17/01/68
|
0.74 | 0.75 unread messages | +0.01 | 0.77 | 0.72 | 280,100 | -100.00 | 0.00 | - |
16/01/68
|
0.73 | 0.74 unread messages | +0.01 | 0.74 | 0.72 | 110,500 | -100.00 | 0.00 | - |
15/01/68
|
0.78 | 0.73 unread messages | -0.04 | 0.78 | 0.72 | 739,900 | -100.00 | 0.00 | - |
14/01/68
|
0.79 | 0.77 unread messages | -0.02 | 0.82 | 0.76 | 399,000 | -100.00 | 0.00 | - |
13/01/68
|
0.79 | 0.79 unread messages | 0.00 | 0.80 | 0.77 | 191,800 | -100.00 | 0.00 | - |
10/01/68
|
0.80 | 0.79 unread messages | -0.03 | 0.83 | 0.76 | 446,000 | -100.00 | 0.00 | - |
09/01/68
|
0.89 | 0.82 unread messages | -0.06 | 0.90 | 0.80 | 715,900 | -100.00 | 0.00 | - |
08/01/68
|
0.92 | 0.88 unread messages | -0.05 | 0.93 | 0.88 | 661,500 | -100.00 | 0.00 | - |
07/01/68
|
0.92 | 0.93 unread messages | +0.02 | 0.93 | 0.90 | 226,500 | -100.00 | 0.00 | - |
06/01/68
|
0.93 | 0.91 unread messages | -0.04 | 0.94 | 0.90 | 671,600 | -100.00 | 0.00 | - |
03/01/68
|
0.95 | 0.95 unread messages | -0.02 | 0.97 | 0.93 | 148,900 | -100.00 | 0.00 | - |
02/01/68
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.94 | 404,300 | -100.00 | 0.00 | - |