ราคาหุ้น “ CPALL “ ย้อนหลัง

แสดง ราคาหุ้น “ CPALL “ ย้อนหลัง
บริษัท ซีพี ออลล์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-08-201549.2549.7548.7549.75 0.50 1.029,207,989453,095
27-08-201547.7549.5047.2549.25 2.25 4.7964,875,2993,200,561
26-08-201547.0047.7546.7547.00 -0.50 -1.0524,630,0051,162,568
25-08-201547.5048.0046.5047.50 1.00 2.1521,636,6591,021,236
24-08-201546.2547.0045.2546.50 -1.00 -2.1128,523,0951,314,511
21-08-201547.7548.0047.2547.50 -0.50 -1.0414,629,517696,418
20-08-201548.2548.5047.7548.00 -0.50 -1.0318,609,680893,825
19-08-201549.0049.5048.2548.50 -0.75 -1.5219,271,218938,758
18-08-201548.5049.2548.0049.25 -1.00 -1.9945,403,9612,208,184
17-08-201550.5051.2550.0050.25 -0.25 -0.5018,114,538916,319
14-08-201550.5050.7549.7550.50 0.00 0.0013,910,803699,763
13-08-201550.0050.5049.2550.50 0.75 1.5124,807,3921,241,757
11-08-201548.7550.0048.5049.75 1.50 3.1128,431,8821,400,411
10-08-201548.2548.2547.7548.25 0.00 0.0010,566,064507,301
07-08-201548.5048.7548.2548.25 -0.50 -1.038,632,840418,602
06-08-201549.0049.0048.2548.75 0.00 0.0014,648,679713,016
05-08-201548.0049.2548.0048.75 1.00 2.0924,372,9281,186,971
04-08-201548.0048.0047.5047.75 0.00 0.0011,753,988560,955
31-07-201547.7548.5047.5048.00 1.00 2.1340,507,8161,945,144
29-07-201545.7547.2545.2547.00 1.75 3.8721,449,3101,000,499
28-07-201546.0046.2545.0045.25 -0.50 -1.0914,948,848681,981
27-07-201546.2546.7545.7545.75 -0.75 -1.6112,769,077590,254
24-07-201546.2546.5046.0046.50 0.00 0.005,988,047277,019
23-07-201546.0046.7546.0046.50 0.50 1.099,880,717458,159
22-07-201545.5046.2545.2546.00 0.25 0.559,323,922426,669
21-07-201545.7546.0045.5045.75 0.00 0.005,789,771264,845
20-07-201546.2546.5045.5045.75 -0.50 -1.085,479,960251,746
17-07-201546.7546.7546.2546.25 -0.50 -1.072,778,739128,891
16-07-201546.5046.7546.2546.75 0.00 0.0011,282,890524,986
15-07-201546.2547.0046.2546.75 0.50 1.089,155,988426,820
14-07-201546.2546.7546.2546.25 -0.25 -0.547,890,710366,840
13-07-201546.5046.5046.0046.50 0.00 0.003,566,565165,318
10-07-201546.5046.5046.0046.50 0.75 1.648,744,321405,917
09-07-201545.2546.0045.0045.75 0.25 0.555,785,408263,915
08-07-201545.2546.0045.0045.50 -0.25 -0.5512,430,797563,134
07-07-201545.7546.0045.0045.75 0.00 0.0011,844,063539,611
06-07-201545.7546.2545.5045.75 -0.25 -0.546,168,797282,332
03-07-201546.5046.7546.0046.00 -0.75 -1.605,834,528270,862
02-07-201545.7546.7545.5046.75 0.50 1.0814,058,190650,839
30-06-201545.7546.5045.5046.25 0.25 0.5417,059,019787,265
29-06-201545.2546.0045.2546.00 0.00 0.0012,897,454589,615
26-06-201546.0046.2545.7546.00 0.25 0.554,893,813224,994
24-06-201546.0046.2545.7546.00 0.25 0.559,787,045450,024
23-06-201546.5046.7545.7545.75 -0.50 -1.0810,450,746482,966
22-06-201545.0046.7545.0046.25 1.25 2.786,329,284292,285
19-06-201546.0046.2545.0045.00 -1.25 -2.7016,088,546733,010
18-06-201546.5046.7546.0046.25 -0.25 -0.543,182,932147,423
17-06-201546.2547.0045.7546.50 0.25 0.5411,441,284531,327
16-06-201546.0046.5045.7546.25 0.00 0.006,506,559299,757
15-06-201546.7546.7546.0046.25 -0.50 -1.077,518,167347,878
12-06-201547.0048.0046.7546.75 -0.25 -0.5321,315,4771,007,789
11-06-201546.5047.0046.2547.00 1.00 2.1715,403,241721,407
10-06-201545.5046.2545.5046.00 0.50 1.107,980,170366,126
09-06-201546.0046.2545.5045.50 -0.50 -1.099,941,838455,825
08-06-201545.7546.0045.2546.00 0.00 0.007,705,575351,896
05-06-201546.2546.5045.7546.00 -0.25 -0.548,608,058396,769
04-06-201545.0046.2544.5046.25 1.25 2.7811,496,143519,733
03-06-201544.7545.2544.7545.00 0.25 0.569,576,900430,508
02-06-201545.2545.7544.5044.75 -1.00 -2.1918,892,024849,713
29-05-201545.5046.2545.5045.75 0.00 0.0015,780,022723,761
28-05-201545.7546.0044.7545.75 0.00 0.0021,703,661981,764
27-05-201545.7546.2545.2545.75 0.00 0.0017,370,720792,989
26-05-201545.7546.7545.7545.75 -0.50 -1.089,489,540438,271
25-05-201547.0047.0045.7546.25 -1.00 -2.1210,653,897493,291
22-05-201547.7548.5047.2547.25 0.25 0.5329,710,8351,421,946
21-05-201547.0048.0046.7547.00 0.25 0.5315,601,645740,318
20-05-201547.0048.5046.7546.75 1.25 2.7557,085,8642,707,736
19-05-201545.5045.7545.2545.50 0.00 0.0011,711,674532,465
18-05-201546.0046.0045.0045.50 -0.50 -1.096,004,761272,815
15-05-201545.0046.2545.0046.00 1.25 2.7930,167,8861,380,580
14-05-201544.7545.2544.5044.75 0.25 0.5630,878,9851,385,050
13-05-201544.7545.2544.2544.50 2.00 4.7185,385,7413,823,169
12-05-201543.0043.0041.7542.50 -0.50 -1.1618,794,030797,457
11-05-201542.7543.2542.5043.00 0.25 0.5811,164,355478,772
08-05-201542.0043.0042.0042.75 1.00 2.4021,612,601919,105
07-05-201542.2542.5041.5041.75 -0.50 -1.1814,494,130608,263
06-05-201542.2542.2541.5042.25 0.25 0.6024,201,7451,015,587
30-04-201541.2542.2540.7542.00 0.25 0.6023,547,816981,038
29-04-201541.7542.5041.5041.75 -1.00 -2.3431,070,5321,302,179
28-04-201543.2543.2542.5042.75 -0.50 -1.1611,922,909510,733
27-04-201543.7543.7543.2543.25 -0.75 -1.7011,625,433504,783
24-04-201543.5044.7543.5044.00 0.75 1.7345,259,5621,992,679
23-04-201542.5043.5042.2543.25 1.00 2.3734,663,4791,491,372
22-04-201542.5042.7542.2542.25 -0.50 -1.1712,615,913536,409
21-04-201542.5043.0042.0042.75 0.25 0.5921,009,834897,059
20-04-201542.2542.7541.7542.50 0.50 1.1910,180,681431,457
17-04-201542.7542.7542.0042.00 -0.75 -1.759,553,957403,873
16-04-201543.0043.0042.2542.75 0.00 0.0021,647,954924,099
10-04-201542.2542.7542.0042.75 0.50 1.1814,842,302631,299
09-04-201542.0042.5041.5042.25 0.25 0.6021,747,102916,466
08-04-201542.0042.5041.5042.00 0.00 0.0021,572,491905,893
07-04-201541.0042.5040.7542.00 1.75 4.3526,396,3181,105,076
03-04-201540.0040.5039.7540.25 0.25 0.623,746,751150,573
02-04-201541.5041.5039.7540.00 -1.75 -4.1915,193,897619,515
01-04-201540.7541.7540.2541.75 0.75 1.8317,072,760702,802
31-03-201540.5041.0040.0041.00 1.00 2.5028,395,9741,155,235
30-03-201538.2540.2538.0040.00 2.00 5.2632,280,6411,272,803
27-03-201537.7538.0037.5038.00 0.50 1.3311,524,878435,875
26-03-201538.0038.2537.5037.50 -0.50 -1.3211,538,061437,520
25-03-201538.0038.2537.7538.00 0.00 0.0011,202,291425,942
24-03-201538.0038.2537.7538.00 -0.25 -0.6512,418,763471,442
23-03-201538.2538.2537.7538.25 0.00 0.006,323,453240,635
20-03-201538.2538.5037.7538.25 0.00 0.0015,621,968596,193
19-03-201538.2538.2538.0038.25 0.00 0.0010,737,317410,465
18-03-201538.0038.5038.0038.25 0.00 0.0013,890,576531,227
17-03-201538.7538.7538.0038.25 -0.25 -0.6511,939,385457,536
16-03-201538.7539.0038.5038.50 -0.50 -1.2812,423,920480,536
13-03-201538.7539.2538.2539.00 0.25 0.6512,675,459492,371
12-03-201538.7539.2538.0038.75 -0.25 -0.6425,021,699966,193
11-03-201538.2539.2538.0039.00 0.75 1.9613,313,728516,665
10-03-201538.2539.0038.0038.25 0.25 0.6618,069,674695,345
09-03-201539.2539.5038.0038.00 -1.50 -3.8028,848,7451,114,458
06-03-201539.7540.0039.0039.50 0.00 0.0017,686,777698,728
05-03-201539.5040.0038.7539.50 0.00 0.0020,716,556811,501
03-03-201540.2540.5039.5039.50 0.00 0.0013,108,631523,688
02-03-201540.0040.2539.2539.50 -0.50 -1.259,653,685382,488
27-02-201540.7540.7539.7540.00 -0.75 -1.8413,469,395541,461
26-02-201540.7541.0040.2540.75 0.25 0.6215,050,367611,479
25-02-201540.7540.7540.0040.50 0.00 0.0015,957,021642,549
24-02-201540.5040.7540.2540.50 0.00 0.005,284,202213,893
23-02-201540.5041.0040.2540.50 0.25 0.626,297,980255,465
20-02-201540.2540.5039.7540.25 0.25 0.629,104,510365,048
19-02-201541.2541.2540.0040.00 -1.00 -2.4410,591,196428,189
18-02-201540.5041.0040.5041.00 0.25 0.618,882,194361,950
17-02-201541.0041.5040.7540.75 -0.25 -0.616,478,157265,588
16-02-201541.2541.5041.0041.00 -0.50 -1.206,784,867278,901
13-02-201541.2541.5041.0041.50 -0.25 -0.606,523,192269,156
12-02-201541.2541.7540.7541.75 0.50 1.214,951,722203,936
11-02-201541.2541.7540.5041.25 0.00 0.0011,480,445470,945
10-02-201541.2541.7541.2541.25 -0.25 -0.606,304,134260,725
09-02-201541.7542.0041.2541.50 -0.50 -1.199,190,219381,848
06-02-201542.0042.5041.7542.00 0.00 0.0017,666,429746,245
05-02-201542.2542.5041.5042.00 -0.25 -0.5911,768,595493,332
04-02-201542.5042.7542.0042.25 0.00 0.0013,036,604551,032
03-02-201541.7542.5041.5042.25 0.50 1.2011,942,353502,302
02-02-201541.7542.0041.2541.75 0.25 0.608,169,906339,547
30-01-201541.7542.0041.2541.50 0.25 0.618,828,415366,599
29-01-201541.7541.7541.0041.25 0.00 0.007,023,278290,779
28-01-201542.0042.5041.0041.25 -0.50 -1.2012,647,550527,779
27-01-201542.0042.5041.5041.75 -0.25 -0.6010,662,978448,323
26-01-201542.7543.0041.7542.00 -0.50 -1.188,066,848340,806
23-01-201542.5043.0042.0042.50 0.25 0.5911,266,595479,017
22-01-201542.2543.0042.0042.25 0.25 0.6013,153,841557,356
21-01-201541.7542.2541.5042.00 0.50 1.207,931,440332,353
20-01-201543.0043.0041.5041.50 -1.50 -3.4913,758,200577,504
19-01-201543.2543.2542.2543.00 0.00 0.004,555,904195,146
16-01-201542.7543.2542.7543.00 0.00 0.006,664,282287,032
15-01-201543.5043.7543.0043.00 0.25 0.5811,647,316505,588
14-01-201543.5043.7542.7542.75 -0.25 -0.5812,487,971540,568
13-01-201542.2543.5042.0043.00 0.25 0.5811,606,673498,456
12-01-201542.2543.2542.0042.75 0.50 1.187,095,530303,720
09-01-201543.0043.2542.0042.25 -1.00 -2.3110,212,673434,449
08-01-201543.5043.7543.0043.25 0.00 0.0011,569,314499,643
07-01-201542.5043.2542.5043.25 1.00 2.3711,090,719475,724
06-01-201541.7542.5041.0042.25 -0.25 -0.5912,635,933528,385
05-01-201542.2543.0041.5042.50 0.00 0.0011,447,872484,790
30-12-201440.5042.5040.2542.50 1.75 4.2917,141,112710,663
29-12-201441.7541.7540.7540.75 -1.00 -2.404,851,323199,289
26-12-201440.5041.7540.0041.75 1.00 2.4512,550,549513,069
25-12-201441.0041.2540.7540.75 -0.75 -1.819,299,295379,619
24-12-201441.5041.7541.2541.50 0.00 0.007,543,039313,821
23-12-201442.0042.0041.5041.50 -0.25 -0.607,104,504296,475
22-12-201441.7542.0041.2541.75 0.50 1.2110,754,190447,334
19-12-201441.7542.0040.7541.25 0.25 0.6112,632,779522,415
18-12-201439.7541.0039.5041.00 1.50 3.8029,921,1251,209,271
17-12-201439.5040.0039.0039.50 0.25 0.6427,006,5971,066,631
16-12-201439.2539.7538.5039.25 -0.75 -1.8829,013,1091,137,846
15-12-201440.0040.5038.5040.00 -0.75 -1.8433,349,8691,321,486
12-12-201441.2541.5040.7540.75 -0.75 -1.8118,700,205767,756
11-12-201442.2542.2541.2541.50 -0.75 -1.7828,352,4511,182,749
09-12-201442.5042.7541.7542.25 -0.50 -1.1717,792,127753,283
08-12-201443.2543.5042.2542.75 -0.50 -1.1611,390,004488,736
04-12-201443.5043.5043.2543.25 -0.25 -0.573,200,073138,886
03-12-201443.5043.7543.2543.50 -0.25 -0.575,201,277225,958
02-12-201443.7544.0043.2543.75 -0.25 -0.5711,136,606486,728
01-12-201443.5044.0043.2544.00 0.00 0.008,576,783375,395
28-11-201444.0044.0043.2544.00 0.00 0.0010,278,624449,472
27-11-201443.2544.0043.0044.00 0.75 1.7310,006,248436,510
26-11-201443.5043.5042.7543.25 -0.25 -0.578,467,901365,489
25-11-201443.0043.5042.5043.50 0.75 1.7515,267,211659,452
24-11-201443.0043.0042.5042.75 0.00 0.007,813,059334,897

แสดง ราคาหุ้น “ CPALL “ ย้อนหลัง บริษัท ซีพี ออลล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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