ราคาหุ้น “ CSL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-07-20156.506.606.506.60 0.05 0.76145,000945
28-07-20156.606.656.506.55 -0.05 -0.76262,4001,727
27-07-20156.756.756.606.60 -0.10 -1.49137,600914
24-07-20156.756.756.656.70 -0.05 -0.7466,500445
23-07-20156.656.756.656.75 0.10 1.5068,600460
22-07-20156.656.706.656.65 0.00 0.0099,800668
21-07-20156.806.806.656.65 -0.15 -2.21326,2002,186
20-07-20156.856.856.756.80 0.00 0.00178,7001,212
17-07-20156.756.806.756.80 0.10 1.49148,0001,001
16-07-20156.806.806.706.70 -0.10 -1.47162,0001,096
15-07-20156.706.806.706.80 0.10 1.49111,000753
14-07-20156.756.756.706.70 0.00 0.0068,700461
13-07-20156.756.756.656.70 0.00 0.00106,500710
10-07-20156.706.756.656.70 0.05 0.7563,100423
09-07-20156.706.706.656.65 -0.05 -0.7595,100634
08-07-20156.706.706.656.70 0.00 0.0092,700620
07-07-20156.706.756.656.70 0.00 0.00116,000779
06-07-20156.706.756.656.70 0.00 0.00109,900736
03-07-20156.706.756.656.70 0.00 0.00221,4001,484
02-07-20156.706.756.706.70 0.00 0.00218,2011,463
30-06-20156.706.756.706.70 -0.05 -0.74213,6001,432
29-06-20156.756.756.656.75 0.00 0.00533,0003,575
26-06-20156.806.806.756.75 -0.05 -0.74111,900761
24-06-20156.756.806.756.80 0.00 0.00113,000765
23-06-20156.806.806.756.80 0.05 0.74200,6001,355
22-06-20156.756.806.706.75 0.05 0.75183,0001,235
19-06-20156.806.806.706.70 -0.10 -1.47376,7002,546
18-06-20156.806.806.756.80 -0.05 -0.73140,400952
17-06-20156.856.856.806.85 0.00 0.0072,300492
16-06-20156.806.856.806.85 0.00 0.00255,3001,738
15-06-20156.806.856.756.85 0.05 0.74282,3001,920
12-06-20156.806.806.756.80 0.00 0.0099,000671
11-06-20156.806.856.756.80 -0.05 -0.7397,300662
10-06-20156.806.856.756.85 0.00 0.00270,3001,834
09-06-20156.856.906.806.85 0.00 0.0063,000431
08-06-20156.856.856.756.85 0.00 0.00152,8001,037
05-06-20156.856.906.756.85 0.00 0.0093,400638
04-06-20156.856.856.756.85 0.05 0.74171,5001,166
03-06-20156.756.856.756.80 0.00 0.00536,6013,657
02-06-20156.956.956.806.80 -0.05 -0.73179,7001,228
29-05-20156.906.906.756.85 0.00 0.00563,2003,844
28-05-20156.906.906.806.85 -0.05 -0.72230,4001,582
27-05-20156.956.956.856.90 -0.05 -0.72312,4002,147
26-05-20156.956.956.906.95 0.05 0.72108,300749
25-05-20157.007.006.906.90 -0.10 -1.43134,301936
22-05-20157.007.007.007.00 0.00 0.0087,000609
21-05-20156.957.006.957.00 0.05 0.72259,8551,815
20-05-20156.907.006.906.95 -0.05 -0.7159,100411
19-05-20157.007.056.907.00 0.05 0.72151,3221,055
18-05-20157.007.006.906.95 0.00 0.0087,423605
15-05-20156.807.006.806.95 0.10 1.46215,1001,489
14-05-20156.806.856.756.85 0.05 0.74149,6001,018
13-05-20156.806.856.806.80 0.00 0.00201,9001,373
12-05-20156.856.856.756.80 0.00 0.00216,7091,469
11-05-20156.806.856.806.80 0.00 0.00319,6002,180
08-05-20156.906.956.806.80 -0.15 -2.16391,8002,678
07-05-20157.057.056.906.95 -0.15 -2.111,246,6478,629
06-05-20157.007.307.007.10 0.05 0.71497,6103,533
30-04-20157.057.057.007.05 0.00 0.00222,1001,557
29-04-20157.007.057.007.05 0.00 0.00226,0001,585
28-04-20157.057.057.007.05 0.00 0.00554,9003,891
27-04-20157.057.107.057.05 0.00 0.00119,800845
24-04-20157.057.107.057.05 -0.05 -0.7077,900551
23-04-20157.107.107.057.10 0.00 0.00381,2002,693
22-04-20157.107.107.057.10 0.00 0.00138,200979
21-04-20157.107.207.057.10 0.00 0.00319,3002,267
20-04-20157.157.157.107.10 0.00 0.0097,600693
17-04-20157.157.207.057.10 0.05 0.71759,1005,403
16-04-20157.007.157.007.10 0.10 1.43172,8111,226
10-04-20157.007.056.957.00 0.00 0.00171,6021,204
09-04-20157.007.056.957.00 0.00 0.0083,402584
08-04-20157.057.156.957.00 -0.05 -0.71262,4001,843
07-04-20157.057.107.007.05 0.00 0.00184,0101,298
03-04-20157.107.107.057.05 -0.05 -0.70125,500890
02-04-20157.057.107.007.10 0.10 1.43164,2011,160
01-04-20156.907.056.907.00 0.10 1.45100,000698
31-03-20156.906.956.906.90 0.00 0.00146,1001,010
30-03-20156.756.906.756.90 -0.05 -0.72267,4021,830
27-03-20156.957.006.906.95 -0.05 -0.71527,8003,656
26-03-20156.957.056.957.00 0.05 0.72138,800970
25-03-20157.007.056.906.95 -0.05 -0.71276,9001,935
24-03-20157.007.056.957.00 0.00 0.00361,9002,523
23-03-20157.207.256.957.00 -0.20 -2.781,284,0169,031
20-03-20157.207.257.157.20 0.00 0.00341,9002,461
19-03-20157.257.257.207.20 0.00 0.00239,5001,729
18-03-20157.207.257.207.20 0.00 0.00188,5001,358
17-03-20157.307.307.157.20 0.00 0.00525,9003,795
16-03-20157.307.307.157.20 -0.05 -0.69509,6003,680
13-03-20157.257.357.257.25 -0.05 -0.68154,8001,125
12-03-20157.307.357.207.30 0.00 0.00367,2032,663
11-03-20157.357.357.257.30 -0.05 -0.68246,3001,794
10-03-20157.457.457.357.35 0.00 0.00121,100894
09-03-20157.307.407.307.35 -0.05 -0.68196,6011,444
06-03-20157.357.407.357.40 0.05 0.68200,2001,477
05-03-20157.357.407.307.35 0.05 0.68342,1002,508
03-03-20157.407.407.307.30 -0.15 -2.01595,7014,377
02-03-20157.607.657.407.45 -0.15 -1.97954,4217,141
27-02-20157.657.707.607.60 -0.05 -0.65367,3002,802
26-02-20157.657.657.607.65 0.00 0.00305,7312,333
25-02-20157.807.807.657.65 -0.10 -1.29837,5626,459
24-02-20157.757.857.757.75 -0.05 -0.64749,9005,842
23-02-20157.707.857.707.80 0.10 1.301,269,4009,883
20-02-20157.757.757.657.70 -0.05 -0.65691,8075,340
19-02-20157.707.757.707.75 0.10 1.31512,6003,952
18-02-20157.707.757.657.65 -0.05 -0.65521,4084,014
17-02-20157.757.757.657.70 0.05 0.65387,7012,987
16-02-20157.557.757.557.65 0.10 1.32766,1015,873
13-02-20157.607.657.557.55 -0.05 -0.66640,8164,881
12-02-20157.657.707.607.60 -0.05 -0.65617,1044,707
11-02-20157.807.807.657.65 -0.15 -1.921,006,9207,731
10-02-20157.807.857.757.80 0.00 0.00456,8003,564
09-02-20157.807.807.707.80 0.00 0.00368,4012,858
06-02-20157.807.807.707.80 0.05 0.65277,4112,149
05-02-20157.757.807.707.75 0.00 0.00206,8001,596
04-02-20157.807.857.707.75 -0.05 -0.64702,7005,452
03-02-20157.807.857.707.80 0.00 0.00293,5002,280
02-02-20157.757.807.757.80 0.05 0.65588,8004,579
30-01-20157.657.857.657.75 0.10 1.31819,1006,368
29-01-20157.657.707.657.65 0.00 0.00406,0003,106
28-01-20157.607.657.557.65 0.05 0.66445,5023,396
27-01-20157.457.607.457.60 0.10 1.33421,1003,174
26-01-20157.757.757.407.50 -0.10 -1.32472,0003,549
23-01-20157.657.757.557.60 0.10 1.332,002,90015,336
22-01-20157.157.657.107.50 0.40 5.634,019,73029,767
21-01-20157.107.157.107.10 0.00 0.00678,2014,822
20-01-20157.107.157.057.10 0.05 0.71598,1504,247
19-01-20157.007.157.007.05 0.00 0.00481,0013,401
16-01-20157.057.107.007.05 0.00 0.00365,5002,575
15-01-20157.057.107.007.05 0.00 0.00796,3005,608
14-01-20157.157.207.057.05 -0.05 -0.701,409,20010,035
13-01-20156.807.156.707.10 0.35 5.193,813,00326,820
12-01-20157.007.056.656.75 -0.35 -4.934,791,45832,412
09-01-20157.307.357.057.10 -0.25 -3.402,723,64919,534
08-01-20157.457.457.307.35 -0.10 -1.341,984,40114,554
07-01-20157.407.507.357.45 0.00 0.00698,8005,177
06-01-20157.457.457.357.45 0.00 0.00441,7003,266
05-01-20157.707.707.307.45 -0.25 -3.251,104,1008,243
30-12-20147.807.807.657.70 -0.05 -0.65521,0034,007
29-12-20147.907.907.757.75 -0.15 -1.90198,7641,551
26-12-20147.807.907.807.90 0.05 0.64199,0001,555
25-12-20147.857.907.757.85 -0.05 -0.63396,6003,095
24-12-20147.907.957.857.90 -0.05 -0.63175,0011,382
23-12-20148.008.007.907.95 -0.05 -0.62242,7001,920
22-12-20147.958.007.908.00 0.10 1.27155,5001,235
19-12-20147.957.957.857.90 -0.05 -0.63763,2996,011
18-12-20147.958.007.907.95 0.00 0.00517,3004,116
17-12-20147.857.957.807.95 0.10 1.27487,9013,848
16-12-20147.757.857.657.85 0.05 0.64486,5023,755
15-12-20147.957.957.507.80 -0.20 -2.501,202,9019,332
12-12-20148.058.057.958.00 0.05 0.63204,4601,627
11-12-20148.108.107.957.95 -0.20 -2.451,059,4008,487
09-12-20148.158.208.058.15 0.05 0.62764,4456,196
08-12-20148.008.208.008.10 0.10 1.251,061,2008,582
04-12-20148.008.058.008.00 0.05 0.63486,5003,896
03-12-20147.958.007.957.95 0.00 0.00311,2002,483
02-12-20147.958.007.957.95 0.00 0.00491,0003,914
01-12-20148.008.057.907.95 -0.05 -0.62504,0004,015
28-11-20148.058.108.008.00 -0.05 -0.62535,5064,316
27-11-20148.108.108.008.05 0.00 0.00342,5002,754
26-11-20148.058.108.008.05 -0.05 -0.62405,9703,268
25-11-20148.108.108.008.10 0.05 0.62798,4086,420
24-11-20148.058.108.008.05 0.00 0.00676,6035,447
21-11-20148.108.108.008.05 -0.05 -0.62665,6115,354

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

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