CSL 6 ( -0.05 -0.87% )

Status : อัพเดท 06 พฤษภาคม 2559 17.00 น.

คะแนนปันผล
69

ราคาหุ้น “ CSL “ ย้อนหลัง

แสดง ราคาหุ้น “ CSL “ ย้อนหลัง
บริษัท ซีเอส ล็อกซอินโฟ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-05-20165.755.805.705.70 -0.05 -0.87256,0321,472
03-05-20165.805.855.755.75 -0.05 -0.86181,4001,054
29-04-20165.755.805.705.80 0.10 1.75139,700806
28-04-20165.755.805.705.70 -0.10 -1.72218,4011,251
27-04-20165.855.855.755.80 0.00 0.0067,501390
26-04-20165.755.805.755.80 0.00 0.00149,400866
25-04-20165.755.805.755.80 0.05 0.8760,745349
22-04-20165.755.805.705.75 -0.05 -0.86385,3002,216
21-04-20165.855.855.805.80 0.00 0.00247,1001,437
20-04-20165.805.855.805.80 -0.05 -0.8575,600440
19-04-20165.755.855.755.85 0.10 1.74278,8011,616
18-04-20165.805.805.755.75 -0.05 -0.86131,545761
12-04-20165.755.805.755.80 0.10 1.75251,0001,444
11-04-20165.755.755.705.70 -0.05 -0.87201,9001,152
08-04-20165.755.755.705.75 0.05 0.88389,2082,220
07-04-20165.805.855.705.70 -0.10 -1.72404,6142,339
05-04-20165.805.855.755.80 0.00 0.00702,4994,073
04-04-20165.855.905.805.80 0.00 0.00252,0101,474
01-04-20165.805.855.805.80 0.00 0.00162,700947
31-03-20165.755.855.755.80 -0.20 -3.331,370,8007,939
30-03-20166.006.056.006.00 -0.05 -0.831,028,0016,181
29-03-20166.006.056.006.05 0.05 0.83795,5004,777
28-03-20166.106.105.956.00 -0.10 -1.641,963,60111,756
25-03-20166.056.106.056.10 0.05 0.83245,4001,486
24-03-20166.056.106.006.05 0.00 0.00562,3003,398
23-03-20166.106.106.056.05 -0.05 -0.82292,9001,773
22-03-20166.056.106.056.10 0.05 0.83297,1001,811
21-03-20166.106.106.056.05 -0.05 -0.82198,2001,200
18-03-20166.106.106.056.10 0.05 0.83140,700851
17-03-20166.106.106.056.05 0.00 0.00654,0703,960
16-03-20166.106.156.056.05 -0.05 -0.82341,2102,080
15-03-20166.156.206.106.10 0.00 0.00164,1001,008
14-03-20166.206.206.106.10 -0.05 -0.81251,8021,548
11-03-20166.106.156.056.15 0.10 1.65177,6001,086
10-03-20166.106.106.056.05 -0.05 -0.82290,3001,768
09-03-20166.056.106.006.10 0.05 0.83256,9021,555
08-03-20166.056.106.056.05 0.00 0.00209,8001,270
07-03-20166.056.106.006.05 0.00 0.00203,1011,228
04-03-20166.056.106.006.05 0.00 0.00436,8112,642
03-03-20166.056.106.006.05 0.05 0.83527,3003,206
02-03-20166.006.056.006.00 0.00 0.00472,2002,834
01-03-20166.056.105.956.00 -0.05 -0.83527,4093,178
29-02-20166.006.055.956.05 0.05 0.83507,7013,060
26-02-20166.056.056.006.00 0.00 0.00157,610947
25-02-20165.956.055.956.00 0.05 0.84413,6002,488
24-02-20165.956.005.955.95 -0.05 -0.83340,2012,027
23-02-20165.956.005.956.00 0.05 0.84325,8011,952
19-02-20166.006.005.905.95 -0.05 -0.83490,4002,912
18-02-20166.006.005.906.00 0.00 0.00405,5072,409
17-02-20165.956.055.906.00 0.05 0.84450,8012,686
16-02-20165.956.005.955.95 0.00 0.00221,4061,324
15-02-20165.956.005.905.95 0.00 0.00729,5024,337
12-02-20166.106.106.006.05 0.00 0.00524,3023,174
11-02-20166.206.256.056.05 -0.15 -2.422,360,70014,520
10-02-20166.156.506.106.20 0.05 0.811,924,90012,099
09-02-20166.156.206.106.15 0.00 0.00145,400895
08-02-20166.206.206.106.15 0.00 0.0070,110429
05-02-20166.106.156.106.15 0.05 0.821,145,6016,991
04-02-20166.006.106.006.10 0.05 0.83288,4001,756
03-02-20166.106.106.006.05 -0.05 -0.82115,801701
02-02-20166.156.156.056.10 0.00 0.00136,600832
01-02-20166.056.106.056.10 0.05 0.83251,3001,526
29-01-20166.006.056.006.05 0.05 0.83370,4002,234
28-01-20166.006.056.006.00 0.00 0.00187,6001,128
27-01-20166.056.056.006.00 -0.05 -0.83160,000967
26-01-20166.006.106.006.05 0.00 0.00152,801923
25-01-20166.056.156.056.05 0.05 0.8379,400484
22-01-20166.006.056.006.00 0.05 0.84110,700667
21-01-20166.006.055.955.95 -0.05 -0.83157,000939
20-01-20166.056.106.006.00 -0.10 -1.64318,7001,915
19-01-20166.006.106.006.10 0.05 0.8376,000459
18-01-20166.006.055.956.05 0.05 0.8393,300564
15-01-20166.006.056.006.00 0.00 0.00386,4002,324
14-01-20166.106.105.956.00 -0.10 -1.64656,5203,960
13-01-20166.056.156.056.10 0.05 0.83408,2002,492
12-01-20166.206.206.056.05 -0.05 -0.82304,1001,856
11-01-20166.206.206.106.10 -0.05 -0.8179,402485
08-01-20166.056.156.006.15 0.10 1.65251,7541,526
07-01-20166.156.156.056.05 -0.15 -2.421,082,4006,603
06-01-20166.156.206.106.20 0.10 1.6439,600243
05-01-20166.206.206.106.10 -0.10 -1.61310,0001,902
04-01-20166.206.256.206.20 0.00 0.00396,2002,459
30-12-20156.156.256.156.20 0.05 0.8184,300523
29-12-20156.156.206.156.15 0.00 0.00106,201655
28-12-20156.156.206.106.15 0.00 0.00133,700822
25-12-20156.206.206.106.15 -0.05 -0.8169,600430
24-12-20156.106.206.106.20 0.15 2.48306,9001,877
23-12-20156.106.156.056.05 -0.05 -0.82159,700973
22-12-20156.056.156.056.10 0.00 0.00192,6001,172
21-12-20156.256.256.106.10 -0.10 -1.61347,8012,134
18-12-20156.306.306.206.20 -0.15 -2.36258,9001,616
17-12-20156.306.406.306.35 0.05 0.79220,7001,391
15-12-20156.206.356.156.30 0.10 1.61110,100692
14-12-20156.256.256.156.20 -0.05 -0.80182,1011,128
11-12-20156.356.406.256.25 -0.05 -0.79166,6421,051
09-12-20156.156.306.156.30 0.05 0.80135,900845
08-12-20156.356.356.206.25 -0.10 -1.57148,800934
03-12-20156.356.356.306.30 -0.05 -0.79178,2001,124
02-12-20156.356.406.306.35 0.00 0.00178,8001,135
01-12-20156.456.456.356.35 -0.05 -0.7890,700580
30-11-20156.406.456.356.40 0.05 0.7991,200585
27-11-20156.356.456.356.35 -0.05 -0.78124,500794
26-11-20156.506.506.406.40 -0.10 -1.54166,8001,074
25-11-20156.556.556.456.50 0.00 0.0018,800122
24-11-20156.606.606.506.50 0.00 0.0095,100619
23-11-20156.456.606.456.50 0.05 0.78515,8003,384
20-11-20156.506.506.406.45 -0.05 -0.77236,9001,527
19-11-20156.506.506.406.50 0.00 0.00272,5001,766
18-11-20156.506.556.356.50 0.00 0.00807,8005,208
17-11-20156.456.556.456.50 0.05 0.78298,0001,929
16-11-20156.506.606.456.45 -0.05 -0.77472,4003,065
13-11-20156.506.556.456.50 0.00 0.00138,900901
11-11-20156.456.606.456.55 0.05 0.77205,6001,346
10-11-20156.456.606.456.50 0.05 0.78591,6003,850
09-11-20156.606.656.456.45 -0.05 -0.77366,0002,392
06-11-20156.556.856.406.50 0.30 4.841,583,30010,472
05-11-20156.256.256.206.20 0.00 0.0044,701278
04-11-20156.206.256.206.20 0.00 0.0060,400375
03-11-20156.206.256.206.20 0.00 0.0078,800489
02-11-20156.206.256.206.20 -0.05 -0.8050,000310
30-10-20156.206.256.206.25 0.05 0.8169,000431
29-10-20156.356.356.206.20 -0.05 -0.80344,4002,146
28-10-20156.256.306.256.25 0.00 0.00193,8011,212
27-10-20156.206.256.156.25 0.05 0.81130,901813
26-10-20156.256.256.206.20 -0.05 -0.8041,601259
22-10-20156.206.256.206.25 0.00 0.0075,000465
21-10-20156.206.256.206.25 0.00 0.00144,200900
20-10-20156.256.256.206.25 0.00 0.0026,100162
19-10-20156.206.256.156.25 0.05 0.8152,100323
16-10-20156.256.256.206.20 0.00 0.0089,900558
15-10-20156.256.306.206.20 -0.05 -0.80131,500819
14-10-20156.306.306.256.25 -0.05 -0.79401,9002,520
13-10-20156.256.306.206.30 0.05 0.8025,800161
12-10-20156.256.306.206.25 0.00 0.0015,60097
09-10-20156.256.306.256.25 0.00 0.00115,300723
08-10-20156.206.256.156.25 0.10 1.63131,300818
07-10-20156.256.256.156.15 -0.05 -0.81141,800873
06-10-20156.206.206.156.20 0.05 0.8166,600413
05-10-20156.106.206.106.15 0.05 0.8284,700523
02-10-20156.156.156.106.10 -0.05 -0.8178,500480
01-10-20156.156.206.156.15 0.00 0.0060,600373
30-09-20156.106.156.106.15 0.00 0.00112,400686
29-09-20156.156.206.156.15 -0.05 -0.81126,700779
28-09-20156.206.256.206.20 -0.05 -0.8027,200169
25-09-20156.256.256.206.25 0.00 0.0026,500164
24-09-20156.256.306.206.25 0.00 0.0060,400377
23-09-20156.206.256.206.25 0.05 0.8163,800397
22-09-20156.256.256.206.20 0.00 0.00141,800880
21-09-20156.206.256.206.20 0.00 0.0019,703122
18-09-20156.306.306.206.20 -0.05 -0.8055,400346
17-09-20156.256.306.256.25 0.05 0.81157,400990
16-09-20156.256.256.206.20 0.00 0.00110,200686
15-09-20156.256.306.206.20 0.00 0.0076,500478
14-09-20156.256.306.206.20 0.00 0.0082,000512
11-09-20156.256.256.206.20 -0.05 -0.80252,1011,574
10-09-20156.256.306.206.25 0.00 0.00152,601954
09-09-20156.256.306.206.25 0.00 0.00169,6001,058
07-09-20156.256.256.206.25 0.10 1.63126,110785
04-09-20156.206.256.156.15 -0.05 -0.8147,200293
03-09-20156.206.256.156.20 0.00 0.0091,100563
02-09-20156.206.206.156.20 0.00 0.0089,700556
01-09-20156.156.256.156.20 -0.05 -0.8023,410145
28-08-20156.156.256.156.20 0.05 0.81206,1011,276
27-08-20156.156.206.106.15 0.05 0.82170,1001,046
26-08-20156.006.156.006.10 0.10 1.67158,809968
25-08-20156.006.055.906.00 -0.05 -0.83385,9902,304
24-08-20156.206.256.006.05 -0.25 -3.97707,7084,305
21-08-20156.306.456.256.30 -0.10 -1.56565,8073,570
20-08-20156.356.456.356.40 -0.10 -1.54232,9001,487
19-08-20156.406.506.356.50 -0.25 -3.70483,3013,099
18-08-20156.656.756.656.75 0.00 0.00880,6105,904
17-08-20156.806.806.706.75 0.00 0.00410,5002,785
14-08-20156.706.756.706.75 0.05 0.75328,5052,204
13-08-20156.706.806.656.70 0.00 0.00475,7003,188
11-08-20156.856.856.706.70 -0.05 -0.74540,7003,637
10-08-20156.756.856.656.75 0.15 2.27455,5003,073
07-08-20156.656.706.606.60 -0.05 -0.75185,9091,235
06-08-20156.606.656.606.65 0.05 0.76144,000952
05-08-20156.656.656.556.60 -0.05 -0.75196,3001,297
04-08-20156.606.656.606.65 0.00 0.0077,800516
31-07-20156.606.656.556.65 0.05 0.76191,4001,261

แสดง ราคาหุ้น “ CSL “ ย้อนหลัง บริษัท ซีเอส ล็อกซอินโฟ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3