ราคาหุ้น “ CSL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
20-11-20148.158.158.058.10 -0.05 -0.61410,2013,323
19-11-20148.058.208.008.15 0.20 2.52800,1156,507
18-11-20148.108.107.957.95 -0.15 -1.851,261,30010,102
17-11-20148.108.158.008.10 0.00 0.002,359,50519,009
14-11-20148.008.107.908.10 0.25 3.183,947,58631,642
13-11-20147.607.907.507.85 -0.35 -4.2710,617,26581,080
12-11-20148.808.858.208.20 -0.75 -8.385,074,14842,560
11-11-20149.309.308.958.95 -0.35 -3.763,485,60031,406
10-11-20149.459.459.259.30 -0.15 -1.591,816,19916,924
07-11-20149.209.609.209.45 -0.55 -5.504,953,70846,645
06-11-201410.0010.009.9510.00 0.00 0.00109,4471,094
05-11-201410.1010.1010.0010.00 -0.10 -0.99187,0001,873
04-11-201410.0010.1010.0010.10 0.00 0.0041,800418
03-11-201410.0010.109.9510.10 0.10 1.00129,9101,298
31-10-201410.0010.109.9510.00 0.00 0.00124,5001,245
30-10-201410.0010.1010.0010.00 -0.10 -0.99419,2004,192
29-10-201410.0010.1010.0010.10 0.10 1.00141,3011,415
28-10-201410.1010.109.9510.00 0.00 0.00838,6308,408
27-10-201410.0010.109.9510.00 0.05 0.50205,5002,054
24-10-20149.9510.009.959.95 0.00 0.0031,500314
22-10-201410.0010.009.959.95 -0.05 -0.50177,9001,772
21-10-20149.9510.009.9510.00 0.00 0.00193,0001,929
20-10-201410.0010.009.9510.00 0.05 0.5065,200651
17-10-201410.0010.009.959.95 -0.05 -0.50189,3001,887
16-10-20149.9510.009.9510.00 0.05 0.50150,6001,502
15-10-20149.9510.009.959.95 0.00 0.0081,100807
14-10-20149.9510.009.959.95 0.00 0.00140,0341,396
13-10-201410.0010.009.909.95 -0.05 -0.50862,9008,569
10-10-201410.0010.0010.0010.00 -0.10 -0.99256,1002,561
09-10-20149.9510.109.9510.10 0.15 1.51481,2004,809
08-10-20149.9510.009.909.95 0.00 0.00468,9014,666
07-10-20149.9510.009.959.95 0.00 0.00624,2006,218
06-10-201410.1010.109.959.95 -0.05 -0.50554,3005,523
03-10-20149.9510.109.9510.00 0.05 0.50552,3005,523
02-10-201410.0010.109.959.95 -0.05 -0.501,216,70012,163
01-10-201410.0010.1010.0010.00 -0.10 -0.99344,9003,452
30-09-201410.0010.1010.0010.10 0.00 0.00349,2003,514
29-09-201410.1010.1010.0010.10 0.00 0.00164,8001,664
26-09-201410.1010.2010.0010.10 -0.10 -0.98677,4006,842
25-09-201410.0010.2010.0010.20 0.20 2.001,516,30015,354
24-09-201410.0010.109.9510.00 0.00 0.001,117,10011,170
23-09-201410.1010.2010.0010.00 -0.10 -0.991,855,00018,586
22-09-201410.1010.2010.0010.10 0.00 0.00535,1005,390
19-09-201410.2010.2010.1010.10 -0.10 -0.98313,8443,170
18-09-201410.1010.2010.0010.20 0.20 2.00649,3106,558
17-09-201410.1010.1010.0010.00 0.00 0.00407,4104,100
16-09-201410.1010.1010.0010.00 0.00 0.00487,7004,899
15-09-201410.1010.1010.0010.00 -0.10 -0.99273,3002,752
12-09-201410.0010.1010.0010.10 0.10 1.00762,9007,702
11-09-201410.1010.2010.0010.00 -0.10 -0.99319,8003,230
10-09-201410.0010.2010.0010.10 0.00 0.00654,4006,609
09-09-201410.1010.1010.0010.10 0.00 0.00533,6005,387
08-09-201410.1010.2010.1010.10 0.00 0.00274,4002,771
05-09-201410.2010.2010.1010.10 0.00 0.00390,2003,941
04-09-201410.1010.2010.1010.10 0.00 0.001,109,50011,206
03-09-201410.2010.2010.1010.10 0.00 0.00642,5006,491
02-09-201410.1010.2010.1010.10 -0.10 -0.981,114,10011,254
01-09-201410.1010.2010.0010.20 0.10 0.99790,8008,025
29-08-201410.1010.1010.0010.10 0.10 1.00786,6007,908
28-08-201410.1010.3010.0010.00 0.00 0.003,206,80032,440
27-08-201410.1010.1010.0010.00 -0.10 -0.99508,2005,114
26-08-201410.2010.2010.0010.10 0.00 0.00478,0004,832
25-08-201410.1010.2010.1010.10 0.00 0.00512,8005,184
22-08-201410.1010.2010.1010.10 0.00 0.00302,7013,058
21-08-201410.2010.2010.1010.10 0.00 0.00147,7501,496
20-08-201410.1010.2010.1010.10 -0.10 -0.98999,50010,099
19-08-201410.2010.2010.1010.20 -0.40 -3.771,014,50010,325
18-08-201410.7010.7010.6010.60 -0.10 -0.931,969,15420,962
15-08-201410.7010.8010.6010.70 0.00 0.001,171,60012,532
14-08-201410.7010.8010.6010.70 0.00 0.00822,5008,803
13-08-201410.8010.8010.6010.70 0.10 0.941,611,70117,212
08-08-201410.6010.6010.4010.60 0.30 2.911,799,00018,928
07-08-201410.3010.4010.2010.30 0.10 0.981,395,20014,283
06-08-201410.3010.4010.2010.20 0.00 0.00399,8004,116
05-08-201410.3010.3010.2010.20 -0.10 -0.97403,5004,131
04-08-201410.3010.3010.2010.30 0.10 0.98568,2005,816
01-08-201410.2010.3010.2010.20 0.00 0.00268,2002,736
31-07-201410.2010.3010.2010.20 0.00 0.00147,3001,511
30-07-201410.2010.3010.2010.20 0.00 0.00349,4003,564
29-07-201410.3010.3010.2010.20 -0.10 -0.97292,8002,988
28-07-201410.3010.4010.2010.30 0.10 0.98223,8192,304
25-07-201410.4010.4010.2010.20 -0.20 -1.92350,4003,608
24-07-201410.3010.4010.3010.40 0.10 0.97101,1001,042
23-07-201410.2010.4010.2010.30 0.10 0.98298,4003,077
22-07-201410.3010.4010.2010.20 -0.10 -0.97369,9303,798
21-07-201410.3010.4010.2010.30 0.00 0.00305,6003,145
18-07-201410.4010.4010.3010.30 0.00 0.00589,5006,074
17-07-201410.4010.5010.3010.30 -0.10 -0.96421,7384,381
16-07-201410.4010.5010.3010.40 0.00 0.00722,0007,507
15-07-201410.3010.4010.3010.40 0.00 0.00247,6362,574
14-07-201410.4010.4010.3010.40 0.00 0.00165,5151,718
10-07-201410.4010.4010.3010.40 0.00 0.00735,8007,587
09-07-201410.3010.4010.3010.40 0.00 0.00474,6004,889
08-07-201410.3010.4010.3010.40 0.00 0.00292,9003,025
07-07-201410.3010.4010.2010.40 0.10 0.97160,0011,649
04-07-201410.3010.4010.2010.30 0.00 0.00424,4004,373

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

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