CPALL 48 ( -0.25 -0.52% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 13:44:48 น.

คะแนนปันผล
44

ราคาหุ้น “ CPALL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-05-201648.0048.2547.5047.75 -0.25 -0.5223,345,9601,118,139
23-05-201648.5048.5047.7548.00 0.00 0.0022,062,6861,063,644
19-05-201649.0049.2547.7548.00 -1.00 -2.0426,744,7551,294,170
18-05-201649.5049.7548.2549.00 0.00 0.0022,330,0021,095,242
17-05-201649.0049.5048.2549.00 0.00 0.0022,068,9731,075,189
16-05-201648.2549.0048.0049.00 1.00 2.0828,879,7151,401,101
13-05-201648.7549.0047.7548.00 0.00 0.00143,024,3776,378,485
12-05-201648.0048.5047.5048.00 0.75 1.5924,374,2501,170,486
11-05-201647.7548.0047.2547.25 -1.00 -2.0720,755,580985,566
10-05-201647.2548.5047.0048.25 1.25 2.6642,876,6882,057,361
09-05-201646.5047.2546.2547.00 0.50 1.0825,915,0381,210,319
04-05-201646.0046.7545.7546.50 0.50 1.0919,831,491920,381
03-05-201645.5046.2545.2546.00 0.25 0.5514,956,990685,871
29-04-201645.7545.7545.2545.75 0.25 0.556,201,230282,873
28-04-201645.7545.7545.0045.50 -0.75 -1.6217,418,869791,669
27-04-201646.0046.2545.5046.25 0.25 0.5422,104,6431,015,870
26-04-201645.7546.5045.5046.00 0.00 0.0020,499,829942,182
25-04-201646.0046.2545.7546.00 0.00 0.0013,338,740612,105
22-04-201646.0046.2545.7546.00 -0.25 -0.5418,909,325869,509
21-04-201646.2546.7545.7546.25 0.25 0.5428,033,3771,294,866
20-04-201646.0046.2545.7546.00 0.00 0.0031,687,4521,457,125
19-04-201645.5046.2545.5046.00 0.75 1.6634,019,9311,560,559
18-04-201644.7545.7544.5045.25 1.00 2.2641,857,2211,887,170
12-04-201644.0044.5043.7544.25 0.50 1.1424,312,8701,072,241
11-04-201644.5044.7543.7543.75 -0.75 -1.6923,023,2011,016,248
08-04-201644.7544.7543.7544.50 0.00 0.0029,570,9921,308,374
07-04-201644.7545.5044.5044.50 -0.25 -0.5624,416,4601,095,219
05-04-201645.2545.5044.5044.75 -1.00 -2.1947,189,8002,118,421
04-04-201645.7546.2545.2545.75 0.00 0.0018,640,519852,881
01-04-201645.7546.0045.5045.75 0.00 0.00128,734,9525,338,320
31-03-201645.5046.0045.2545.75 0.00 0.0025,265,0881,154,597
30-03-201644.7545.7544.5045.75 1.75 3.9835,652,6221,611,075
29-03-201645.0045.2543.5044.00 -0.75 -1.6860,159,5372,653,497
28-03-201644.5045.0044.2544.75 0.25 0.569,956,601444,305
25-03-201645.5045.7544.5044.50 -1.00 -2.2015,057,071674,931
24-03-201645.7546.0045.5045.50 -0.50 -1.0925,866,7321,182,925
23-03-201644.7546.0044.5046.00 1.25 2.7918,928,942856,614
22-03-201646.0046.0044.2544.75 -0.75 -1.6535,831,1091,612,537
21-03-201645.5045.7544.7545.50 0.25 0.5513,789,472622,792
18-03-201645.5045.7545.0045.25 0.00 0.0059,245,3292,521,081
17-03-201644.5045.5044.5045.25 1.00 2.2647,020,1672,115,933
16-03-201645.5046.0044.0044.25 -1.25 -2.7532,852,4891,471,557
15-03-201646.2546.5045.5045.50 -0.75 -1.6221,997,6501,010,915
14-03-201646.2546.7545.7546.25 0.25 0.5477,789,2433,566,115
11-03-201645.5046.2545.2546.00 0.75 1.6632,140,5881,474,493
10-03-201646.0046.2545.0045.25 -1.25 -2.6917,318,944788,629
09-03-201645.2546.5045.2546.50 0.75 1.6428,943,8191,322,144
08-03-201646.2547.2545.2545.75 -1.25 -2.6624,697,9661,136,417
07-03-201647.2547.5046.2547.00 -0.50 -1.0521,383,2671,000,678
04-03-201648.0048.5046.2547.50 -0.25 -0.5282,893,9053,576,338
03-03-201646.2548.7546.2547.75 1.50 3.2437,998,7041,810,911
02-03-201645.5047.0045.0046.25 1.50 3.3539,690,7601,827,404
01-03-201644.5045.0044.0044.75 1.50 3.4738,159,5461,700,380
29-02-201644.5045.0043.2543.25 -1.25 -2.8129,408,7001,297,509
26-02-201644.2544.7544.0044.50 0.50 1.1418,267,495809,963
25-02-201642.7544.0042.5044.00 1.50 3.5328,751,2471,248,507
24-02-201642.5042.7542.2542.50 -0.25 -0.5811,436,885485,828
23-02-201643.0043.5042.5042.75 -0.25 -0.5835,517,0321,522,183
19-02-201641.0043.0041.0043.00 2.25 5.5238,648,7901,640,021
18-02-201640.7541.0040.5040.75 -0.25 -0.6119,990,317813,630
17-02-201640.5041.0040.2541.00 0.50 1.2323,068,115938,749
16-02-201641.0041.0040.5040.50 -0.50 -1.227,668,302312,782
15-02-201640.7541.0040.2541.00 0.75 1.867,766,412315,233
12-02-201640.5041.0040.0040.00 -0.75 -1.8421,095,321854,063
11-02-201640.7541.2540.2540.75 -0.25 -0.6116,888,296687,454
10-02-201640.7541.2540.2541.00 0.25 0.6115,100,718615,806
09-02-201641.0041.0040.5040.75 -0.25 -0.6126,894,6631,094,248
08-02-201642.0042.0040.7541.00 -1.75 -4.0926,185,3321,080,646
05-02-201642.0043.0041.7542.75 0.25 0.5941,670,4221,765,179
04-02-201642.0042.5041.7542.50 0.75 1.8038,049,0511,602,910
03-02-201641.7542.2541.5041.75 -0.25 -0.6031,845,1051,336,776
02-02-201640.5042.2540.2542.00 1.75 4.3573,223,9783,053,087
01-02-201640.5040.7539.5040.25 -0.50 -1.2325,841,3631,033,984
29-01-201640.5041.0040.2540.75 0.25 0.6217,782,106721,067
28-01-201640.7541.0039.7540.50 -0.50 -1.2223,148,088933,630
27-01-201641.2541.2540.5041.00 0.00 0.0014,169,641578,486
26-01-201641.0041.5040.5041.00 -0.50 -1.2018,181,899744,452
25-01-201640.5041.5040.5041.50 1.25 3.1120,564,703844,400
22-01-201640.2540.7539.5040.25 0.50 1.2617,970,381722,627
21-01-201641.2541.5039.2539.75 -1.00 -2.4527,505,0821,107,278
20-01-201641.5041.7540.5040.75 -1.25 -2.9824,965,2301,022,481
19-01-201641.7542.5041.7542.00 0.25 0.6019,933,790838,776
18-01-201641.0042.0041.0041.75 0.25 0.6014,378,182598,023
15-01-201641.7541.7541.0041.50 0.00 0.0012,050,828499,424
14-01-201642.0042.5041.2541.50 -1.00 -2.3517,723,718741,196
13-01-201643.0043.2542.2542.50 -0.50 -1.1621,781,216931,347
12-01-201641.7543.0041.5043.00 1.50 3.6124,021,0791,019,595
11-01-201641.2541.7540.7541.50 0.00 0.0021,650,676893,182
08-01-201640.2541.7540.0041.50 1.50 3.7523,701,840971,387
07-01-201640.0041.0040.0040.00 -1.00 -2.4418,700,178756,084
06-01-201640.5041.7540.5041.00 0.75 1.8626,179,8101,076,608
05-01-201639.5040.5039.2540.25 1.25 3.2126,932,9851,076,056
04-01-201639.2540.0039.0039.00 -0.25 -0.6416,019,010630,349
30-12-201539.5040.0039.0039.25 -0.25 -0.6316,754,117660,581
29-12-201540.0040.5039.5039.50 -0.50 -1.2529,597,3261,180,245
28-12-201540.5041.0040.0040.00 -0.50 -1.2317,934,055723,217
25-12-201541.0041.0040.0040.50 -0.50 -1.2213,627,509551,547
24-12-201541.5041.5040.7541.00 -0.25 -0.6111,170,808458,346
23-12-201541.2541.5040.7541.25 0.00 0.0016,969,331698,349
22-12-201540.2541.5040.0041.25 1.00 2.4834,544,0991,411,450
21-12-201542.0042.0040.0040.25 -1.75 -4.1750,083,5152,041,607
18-12-201542.5042.7542.0042.00 -1.00 -2.3325,022,2101,058,321
17-12-201541.7543.0041.2543.00 1.25 2.9941,372,4561,740,342
15-12-201542.0042.2541.5041.50 -0.25 -0.6044,090,7341,842,288
14-12-201541.2541.7540.2541.75 0.00 0.0083,526,1643,428,526
11-12-201541.2542.2541.0041.75 0.75 1.8354,010,3582,249,998
09-12-201541.2542.2540.0041.00 0.00 0.0069,448,6702,856,531
08-12-201543.2543.7541.0041.00 -2.00 -4.6561,781,5042,632,610
03-12-201543.0044.7542.5044.25 -2.50 -5.35161,642,0607,055,287
02-12-201546.7547.5046.2546.75 -0.25 -0.5328,171,7231,317,868
01-12-201547.0047.0046.2547.00 0.00 0.0018,052,846844,304
30-11-201547.2547.5046.5047.00 -0.50 -1.0540,080,5051,885,239
27-11-201548.0048.0047.2547.50 -0.50 -1.0413,865,851660,100
26-11-201548.5048.7547.0048.00 -0.50 -1.0321,842,6971,043,450
25-11-201549.0049.2548.0048.50 -0.50 -1.0220,894,9771,013,843
24-11-201549.2549.5049.0049.00 -0.25 -0.5111,485,883565,018
23-11-201549.7549.7549.2549.25 -0.50 -1.017,171,415355,237
20-11-201549.7550.0049.5049.75 0.25 0.517,402,163367,768
19-11-201549.2549.7549.2549.50 0.25 0.5110,100,060499,866
18-11-201549.7550.0049.2549.25 -0.50 -1.0114,802,911732,488
17-11-201550.0050.0049.5049.75 -0.25 -0.5016,220,712807,402
16-11-201549.5050.0049.5050.00 0.50 1.0112,745,045634,386
13-11-201550.0050.2549.5049.50 -0.50 -1.008,686,212431,303
11-11-201548.7550.0048.7549.75 0.75 1.5313,111,906648,687
10-11-201549.0049.2548.7549.00 0.00 0.0013,244,667648,962
09-11-201549.5049.7549.0049.00 -0.75 -1.5111,133,209548,055
06-11-201549.7550.0049.5049.75 0.00 0.00124,804,3985,338,833
05-11-201550.0050.0049.5049.75 -0.25 -0.509,832,071488,830
04-11-201550.0050.2549.5050.00 -0.25 -0.5014,069,240701,256
03-11-201550.2550.2549.7550.25 0.25 0.507,554,546377,637
02-11-201550.0050.0049.7550.00 0.00 0.008,515,561425,330
30-10-201549.7550.5049.5050.00 0.00 0.0026,956,2271,349,199
29-10-201549.5050.2549.5050.00 0.25 0.5016,591,530827,017
28-10-201549.5049.7549.5049.75 0.00 0.006,191,685306,915
27-10-201549.7550.0049.2549.75 -0.25 -0.5011,083,389549,762
26-10-201550.0050.5049.7550.00 0.25 0.5018,648,982934,222
22-10-201549.5050.0049.5049.75 0.00 0.004,948,336245,673
21-10-201550.2550.5049.5049.75 -0.25 -0.5010,398,958518,895
20-10-201550.0050.2549.7550.00 0.25 0.5017,498,173875,236
19-10-201549.5050.2549.5049.75 0.00 0.0010,076,995501,783
16-10-201549.5049.7549.2549.75 0.25 0.5113,328,781660,029
15-10-201550.0050.2549.5049.50 -0.25 -0.5016,453,491818,405
14-10-201550.0050.2549.5049.75 -0.50 -1.008,957,377446,394
13-10-201550.2550.2549.7550.25 0.25 0.5011,514,414576,490
12-10-201550.2550.5049.7550.00 -0.25 -0.5012,872,614643,665
09-10-201550.7551.2550.2550.25 -0.25 -0.5015,653,905793,204
08-10-201550.2551.2550.0050.50 0.00 0.0024,898,2571,261,598
07-10-201550.0050.5049.7550.50 0.25 0.5020,548,1841,030,248
06-10-201549.7550.2549.5050.25 0.25 0.5011,705,080583,331
05-10-201549.5050.0049.2550.00 1.00 2.0415,533,085773,218
02-10-201549.2549.7548.7549.00 0.00 0.0015,072,965743,524
01-10-201547.7549.5047.5049.00 1.25 2.6216,955,902827,798
30-09-201547.5047.7547.2547.75 0.25 0.5327,790,5571,322,193
29-09-201548.2548.2547.0047.50 -0.75 -1.5533,386,1921,590,331
28-09-201549.0049.2548.2548.25 -1.50 -3.0224,613,8561,197,175
25-09-201549.2549.7548.7549.75 0.50 1.0220,931,8021,030,124
24-09-201549.0050.0049.0049.25 0.25 0.5119,449,551963,453
23-09-201549.0049.5048.7549.00 -0.25 -0.5114,282,688700,709
22-09-201549.7549.7549.0049.25 -0.25 -0.5113,174,949649,760
21-09-201549.2550.0049.2549.50 0.00 0.0013,534,663671,845
18-09-201550.0050.0049.2549.50 -0.25 -0.5019,341,443957,317
17-09-201549.7550.0049.2549.75 0.25 0.5113,305,315660,531
16-09-201549.5050.0049.0049.50 0.25 0.5114,396,060710,661
15-09-201549.5050.0049.0049.25 -0.75 -1.5010,388,613512,916
14-09-201549.2550.0049.0050.00 0.75 1.5210,855,095536,788
11-09-201550.2550.7549.2549.25 -1.00 -1.9915,170,530753,899
10-09-201550.0050.5049.5050.25 0.25 0.5019,431,153971,685
09-09-201550.7550.7549.7550.00 -0.50 -0.9913,042,774653,386
07-09-201549.2550.2549.2550.00 0.75 1.5212,754,950635,728
04-09-201550.0050.5049.0049.25 -1.00 -1.9920,152,3681,002,042
03-09-201551.2551.2550.2550.25 -1.00 -1.9516,315,252823,893
02-09-201550.7551.7550.2551.25 0.75 1.4922,908,2721,175,329
01-09-201550.7551.0049.7550.50 -0.50 -0.9838,719,0841,947,529
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

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

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