CPALL 40 0.00 0.00%

Status : อัพเดท 04 มีนาคม 2558 03:36:53 น.

ราคาหุ้น “ CPALL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-11-201442.0043.0042.0042.75 0.75 1.7915,967,879678,228
20-11-201443.0043.0041.5042.00 -1.00 -2.3316,939,419711,715
19-11-201443.5043.5042.5043.00 -0.50 -1.159,571,844411,102
18-11-201443.7543.7542.7543.50 0.00 0.0013,311,710575,181
17-11-201443.5043.5043.0043.50 0.00 0.009,876,959428,342
14-11-201443.5044.0043.0043.50 0.25 0.589,197,299399,953
13-11-201443.0043.5042.7543.25 0.50 1.1711,110,002478,757
12-11-201443.0043.5042.7542.75 -0.25 -0.587,569,576326,133
11-11-201442.0043.0042.0043.00 0.75 1.7811,061,774469,104
10-11-201442.5043.0042.2542.25 -0.25 -0.5911,691,489497,256
07-11-201444.0044.0042.2542.50 -2.00 -4.4941,912,5261,793,235
06-11-201445.0045.0044.5044.50 -0.50 -1.118,673,986387,328
05-11-201445.5045.5044.7545.00 -0.25 -0.555,876,822264,612
04-11-201445.5045.5045.2545.25 -0.50 -1.097,635,880346,026
03-11-201445.5045.7545.2545.75 0.25 0.558,850,336403,743
31-10-201445.2545.5045.0045.50 0.25 0.556,687,539303,059
30-10-201445.0045.2544.7545.25 0.50 1.128,489,234382,656
29-10-201444.5045.2544.5044.75 0.25 0.5613,426,713602,365
28-10-201444.0044.5043.7544.50 0.50 1.147,307,766323,024
27-10-201444.2544.2543.7544.00 -0.25 -0.564,452,279195,719
24-10-201443.7544.2543.5044.25 0.75 1.7211,069,139486,955
22-10-201443.7544.0043.5043.50 0.00 0.007,478,545325,983
21-10-201443.7544.0043.2543.50 -0.25 -0.5717,810,342778,225
20-10-201444.2544.2543.7543.75 0.00 0.005,221,045228,896
17-10-201444.0044.5043.7543.75 0.00 0.0010,759,506473,153
16-10-201443.7544.5043.7543.75 0.00 0.0014,549,071641,429
15-10-201444.0044.5043.7543.75 0.00 0.006,078,545267,775
14-10-201444.0044.0043.5043.75 0.00 0.008,193,373358,850
13-10-201443.7544.0043.7543.75 -0.25 -0.5713,728,093601,080
10-10-201443.7544.2543.7544.00 -0.25 -0.5610,541,438462,911
09-10-201443.7544.2543.5044.25 0.75 1.7214,886,295651,409
08-10-201443.5044.0043.2543.50 -0.25 -0.5716,481,313716,628
07-10-201443.2543.7543.0043.75 0.50 1.1624,464,1381,064,323
06-10-201443.5043.5042.7543.25 0.00 0.0024,538,8651,057,617
03-10-201443.5043.7542.7543.25 -0.25 -0.5722,000,964948,570
02-10-201444.7545.0043.5043.50 -1.25 -2.7927,526,4471,213,878
01-10-201445.0045.0044.5044.75 0.00 0.008,393,019375,958
30-09-201445.2545.2544.7544.75 -0.25 -0.569,224,297414,314
29-09-201445.2545.5044.5045.00 -0.50 -1.1020,894,417937,222
26-09-201445.2545.5045.0045.50 0.25 0.5515,249,318690,886
25-09-201445.5045.5045.0045.25 0.00 0.007,965,063360,592
24-09-201445.2545.7545.2545.25 0.25 0.5624,800,6641,129,600
23-09-201445.0045.5044.7545.00 0.00 0.0020,660,218932,465
22-09-201444.7545.0044.7545.00 0.25 0.567,558,471338,920
19-09-201445.0045.0044.5044.75 0.00 0.0010,700,295479,078
18-09-201445.0045.0044.7544.75 0.00 0.008,942,929400,771
17-09-201444.7545.2544.7544.75 0.00 0.009,791,475439,971
16-09-201445.5045.5044.7544.75 -0.75 -1.6511,919,293537,049
15-09-201445.2545.5044.5045.50 0.25 0.5514,181,374638,615
12-09-201445.5045.5045.0045.25 -0.25 -0.5514,779,099669,639
11-09-201445.7545.7545.2545.50 0.00 0.0014,198,050645,984
10-09-201445.5045.7545.0045.50 0.00 0.0020,569,364932,647
09-09-201445.7546.2545.5045.50 -0.25 -0.558,581,927392,149
08-09-201446.2546.5045.5045.75 -0.50 -1.0814,691,972674,598
05-09-201446.5046.5045.7546.25 -0.25 -0.5422,491,4711,034,806
04-09-201446.7546.7546.0046.50 -0.25 -0.5318,063,905837,172
03-09-201446.7547.0046.5046.75 0.25 0.5414,684,441685,559
02-09-201447.2547.5046.5046.50 -0.75 -1.5916,794,590785,540
01-09-201447.5047.7547.2547.25 -0.25 -0.5310,731,284508,434
29-08-201447.2547.5047.2547.50 0.00 0.0012,757,873604,854
28-08-201447.7547.7547.2547.50 -0.25 -0.5215,138,173718,861
27-08-201447.0047.7547.0047.75 0.75 1.6020,300,218963,833
26-08-201446.7547.2546.5047.00 0.50 1.0818,570,873872,368
25-08-201445.7546.7545.7546.50 0.75 1.6415,093,211700,265
22-08-201446.0046.0045.5045.75 0.00 0.0021,642,016990,248
21-08-201445.5046.0045.5045.75 0.25 0.556,799,074311,600
20-08-201445.7546.2545.5045.50 -0.25 -0.5512,404,604567,452
19-08-201446.5046.5045.7545.75 0.00 0.009,247,114426,639
18-08-201445.7546.2545.7545.75 0.00 0.007,494,644344,616
15-08-201446.0046.2545.7545.75 -0.25 -0.546,927,105318,129
14-08-201446.5046.7545.5046.00 -0.50 -1.0814,628,084674,458
13-08-201446.5047.0046.2546.50 0.50 1.0918,248,598850,818
08-08-201446.7546.7545.7546.00 -0.75 -1.607,854,103362,197
07-08-201446.0046.7545.5046.75 0.00 0.0020,303,967937,601
06-08-201447.2547.2546.5046.75 -0.50 -1.066,047,620283,850
05-08-201447.2547.2547.0047.25 0.00 0.007,443,588350,915
04-08-201447.0047.2546.2547.25 0.75 1.618,800,494412,990
01-08-201446.2546.5045.7546.50 0.25 0.546,880,673318,304
31-07-201446.7547.2546.0046.25 -0.50 -1.0717,021,161790,997
30-07-201447.5047.5046.5046.75 -0.75 -1.5810,705,336501,297
29-07-201447.7547.7547.2547.50 -0.25 -0.527,684,451365,153
28-07-201447.2547.7547.0047.75 0.50 1.069,642,036456,707
25-07-201446.7547.2546.5047.25 0.50 1.074,374,889205,409
24-07-201447.0047.2546.5046.75 -0.25 -0.535,560,307261,002
23-07-201446.5047.0046.2547.00 1.00 2.178,109,388379,502
22-07-201447.5047.7546.0046.00 -1.25 -2.6517,487,548816,956
21-07-201447.7547.7547.2547.25 -0.25 -0.537,008,496332,791
18-07-201447.2547.7547.0047.50 -0.25 -0.526,117,722289,970
17-07-201447.5047.7547.2547.75 0.00 0.009,625,491457,498
16-07-201447.5047.7547.2547.75 0.50 1.0613,718,815653,079
15-07-201447.7547.7547.2547.25 -0.25 -0.536,818,552323,195
14-07-201447.2547.5047.0047.50 0.50 1.066,240,373295,329
10-07-201447.2547.2546.5047.00 0.00 0.005,240,051245,954
09-07-201447.0047.5046.7547.00 0.00 0.006,771,050319,307
08-07-201446.5047.2546.5047.00 0.50 1.086,024,447283,089
07-07-201446.5047.0046.5046.50 0.00 0.005,810,861271,096
04-07-201446.7547.0046.5046.50 -0.25 -0.537,198,597335,709
03-07-201446.7547.0046.5046.75 0.25 0.5410,709,602500,759
02-07-201447.2547.5046.2546.50 -1.50 -3.1231,979,0201,494,258
30-06-201448.0048.2547.7548.00 0.00 0.005,206,460250,220
27-06-201448.0048.2547.7548.00 0.25 0.528,802,641422,308
26-06-201447.7548.2547.7547.75 -0.25 -0.526,939,252333,106
25-06-201448.2548.2547.5048.00 -0.25 -0.529,656,990462,963
24-06-201448.2548.2547.7548.25 0.25 0.526,647,565319,127
23-06-201448.0048.2547.5048.00 0.00 0.006,754,158323,348
20-06-201447.7548.2547.5048.00 0.00 0.0012,993,670624,307
19-06-201447.2548.0046.5048.00 0.75 1.5915,069,679711,982
18-06-201447.7547.7546.7547.25 -0.25 -0.5313,844,750653,383
17-06-201446.5047.7546.2547.50 1.25 2.7032,583,5791,536,492
16-06-201445.7547.0045.7546.25 0.75 1.6524,872,5341,152,060
13-06-201445.0046.0045.0045.50 0.50 1.119,693,435442,379
12-06-201446.0046.0045.0045.00 -1.00 -2.1710,301,606467,286
11-06-201445.7546.0045.7546.00 0.00 0.0010,609,532487,033
10-06-201445.0046.0045.0046.00 0.75 1.668,900,192406,796
09-06-201445.2545.5045.0045.25 0.00 0.005,077,201229,572

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

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