CPF 19 ( -0.20 -1.03% )

Status : อัพเดท 06 กุมภาพันธ์ 2559 17.00 น.

คะแนนปันผล
50

ราคาหุ้น “ CPF “ ย้อนหลัง

แสดง ราคาหุ้น “ CPF “ ย้อนหลัง
บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-02-201619.6019.8019.4019.40 -0.20 -1.0221,647,234423,762
03-02-201619.0019.8018.9019.60 0.60 3.1634,078,354663,458
02-02-201618.8019.5018.8019.00 0.30 1.6036,590,141700,907
01-02-201619.5019.6018.6018.70 -0.80 -4.1041,477,109788,611
29-01-201619.1019.5018.9019.50 0.40 2.0944,234,851854,022
28-01-201619.0019.3018.7019.10 0.20 1.0629,454,554562,062
27-01-201618.6019.0018.5018.90 0.60 3.2831,393,348588,676
26-01-201617.9018.4017.9018.30 0.40 2.2329,197,774532,266
25-01-201618.3018.6017.9017.90 -0.30 -1.6539,239,845718,546
22-01-201618.3018.6018.1018.20 0.00 0.0031,229,906573,170
21-01-201618.6018.7017.9018.20 -0.10 -0.5514,646,950267,597
20-01-201618.5018.7018.3018.30 -0.60 -3.1715,504,921286,192
19-01-201618.3019.2018.2018.90 0.80 4.4226,407,985495,490
15-01-201618.7018.8018.2018.20 -0.40 -2.1512,700,275234,218
14-01-201618.6018.9018.5018.60 -0.40 -2.1116,038,132299,309
13-01-201619.3019.4018.8019.00 -0.10 -0.5222,454,233426,415
12-01-201618.1019.4018.0019.10 1.10 6.1161,207,6811,147,603
11-01-201617.4018.3017.3018.00 0.50 2.8626,385,860472,962
08-01-201617.5017.6017.3017.50 0.20 1.1611,987,173209,765
07-01-201617.5017.6017.2017.30 -0.30 -1.7019,635,053341,906
06-01-201617.9017.9017.6017.60 -0.40 -2.2215,027,077265,653
05-01-201617.6018.1017.3018.00 0.40 2.2718,552,624329,814
04-01-201618.1018.2017.6017.60 -0.70 -3.8310,068,732178,620
30-12-201518.2018.5018.1018.30 0.20 1.1016,220,533296,976
29-12-201517.5018.1017.5018.10 0.60 3.4320,833,776372,584
28-12-201517.5017.7017.4017.50 0.00 0.004,545,96479,842
25-12-201517.7017.8017.1017.50 -0.10 -0.577,053,075122,440
24-12-201517.7017.8017.5017.60 0.10 0.5710,787,085190,585
23-12-201516.5017.5016.4017.50 1.00 6.0628,643,505487,094
22-12-201517.2017.3016.4016.50 -0.60 -3.5126,542,260445,471
21-12-201517.1017.4017.0017.10 -0.30 -1.7211,069,221190,005
18-12-201517.7017.9016.9017.40 -0.40 -2.2558,137,1121,009,884
17-12-201517.6018.1017.5017.80 0.30 1.7136,595,899651,478
15-12-201517.7018.2017.5018.10 0.60 3.4347,703,132849,473
14-12-201518.0018.1017.4017.50 -0.70 -3.8541,182,299728,532
11-12-201518.5018.7018.2018.20 -0.50 -2.6723,503,894432,801
09-12-201519.3019.5018.7018.70 -0.60 -3.1123,209,957441,089
08-12-201519.9019.9019.3019.30 -0.70 -3.5013,001,139254,764
03-12-201519.7019.9019.6019.80 0.10 0.5128,916,261571,004
02-12-201520.3020.6019.7019.70 -1.00 -4.8345,235,585908,136
01-12-201521.0021.1020.5020.70 -0.20 -0.968,241,281171,161
30-11-201520.4021.1020.1020.90 0.50 2.4521,018,928436,694
27-11-201520.6020.9020.4020.40 -0.40 -1.9216,631,785342,339
26-11-201521.8021.9020.4020.80 -0.90 -4.1535,858,271752,246
25-11-201521.6021.9021.5021.70 0.00 0.0013,672,694296,204
24-11-201522.4022.6021.7021.70 -0.70 -3.1219,117,628422,949
23-11-201522.0022.5022.0022.40 0.50 2.2841,858,321934,907
20-11-201522.1022.1021.8021.90 -0.10 -0.4510,038,308220,546
19-11-201521.8022.1021.7022.00 0.40 1.8521,947,552481,215
18-11-201522.3022.4021.5021.60 -0.60 -2.7041,621,843910,363
17-11-201521.2022.2021.1022.20 1.40 6.7399,514,5642,174,102
16-11-201520.0020.8019.8020.80 0.60 2.9737,135,063762,709
13-11-201519.7020.4019.6020.20 0.70 3.5936,688,704736,294
11-11-201520.1020.1019.8019.90 -0.20 -1.0010,498,329209,483
10-11-201520.0020.3019.9020.10 0.10 0.5010,536,682212,110
09-11-201520.5020.5020.0020.00 -0.50 -2.4415,024,540303,385
06-11-201520.5020.7020.5020.50 -0.10 -0.496,722,398138,399
05-11-201520.7020.8020.5020.60 0.00 0.007,908,391163,374
04-11-201521.2021.2020.6020.60 -0.40 -1.9028,711,893596,502
03-11-201521.1021.3020.9021.00 0.10 0.4810,538,287221,892
02-11-201520.7020.9020.5020.90 0.20 0.979,774,730202,526
30-10-201521.0021.0020.7020.70 0.00 0.009,223,950191,736
29-10-201520.8021.1020.6020.70 -0.20 -0.9615,779,405328,616
28-10-201521.5021.7020.8020.90 -0.60 -2.7925,461,916537,926
27-10-201521.7021.8021.5021.50 -0.20 -0.9214,695,588317,966
26-10-201521.6022.0021.6021.70 0.00 0.0015,056,446327,847
22-10-201521.6021.8021.5021.70 0.10 0.4610,734,716232,243
21-10-201521.9021.9021.5021.60 -0.20 -0.9210,937,130236,961
20-10-201522.0022.2021.8021.80 -0.20 -0.9112,359,935271,397
19-10-201521.7022.1021.7022.00 0.20 0.9220,491,949449,175
16-10-201521.8022.0021.6021.80 0.10 0.4615,991,728348,675
15-10-201521.5021.8021.4021.70 0.30 1.4013,608,493294,907
14-10-201521.5021.6021.4021.40 -0.10 -0.4712,718,612273,390
13-10-201521.5021.7021.4021.50 -0.30 -1.3815,687,626337,905
12-10-201521.6021.8021.3021.80 0.30 1.4017,466,521377,453
09-10-201521.5021.9021.3021.50 0.20 0.9450,142,1181,083,865
08-10-201521.1021.5021.0021.30 0.30 1.4336,914,266785,247
07-10-201521.1021.1020.8021.00 -0.10 -0.4729,643,882621,362
06-10-201521.2021.2021.0021.10 -0.10 -0.4713,334,123281,344
05-10-201521.2021.3020.9021.20 0.10 0.4721,300,582449,321
02-10-201520.9021.1020.8021.10 0.30 1.4438,045,483798,343
01-10-201520.9021.2020.7020.80 0.10 0.4833,573,697703,746
30-09-201520.8021.0020.5020.70 0.10 0.4929,912,606621,114
29-09-201521.0021.1020.6020.60 -0.90 -4.1990,132,2381,880,467
28-09-201522.2022.4021.5021.50 -0.90 -4.0243,595,678955,888
25-09-201522.5022.7022.4022.40 -0.10 -0.4422,957,308517,038
24-09-201522.1022.7022.0022.50 0.40 1.8149,957,0891,121,981
23-09-201522.0022.3021.8022.10 0.00 0.0024,544,630541,483
22-09-201522.3022.4022.0022.10 -0.10 -0.4526,861,161596,209
21-09-201521.6022.4021.5022.20 0.60 2.7853,921,0251,190,517
18-09-201521.5021.6021.2021.60 0.20 0.9332,403,093696,226
17-09-201521.0021.5020.9021.40 0.60 2.8847,313,9251,006,301
16-09-201521.0021.1020.7020.80 0.00 0.0031,074,011647,885
15-09-201521.0021.4020.8020.80 -0.40 -1.8955,723,8011,174,284
14-09-201520.6021.3020.2021.20 0.90 4.43104,953,7762,179,485
11-09-201520.1021.1020.1020.30 0.10 0.5085,365,0531,762,307
10-09-201519.1020.3019.1020.20 0.80 4.1263,014,4711,247,859
09-09-201519.0019.5018.9019.40 0.70 3.7453,647,0511,031,706
07-09-201518.0018.1017.7018.00 0.00 0.0031,573,707565,319
04-09-201518.7018.7017.8018.00 -0.70 -3.7441,074,915747,450
03-09-201518.7019.0018.5018.70 0.10 0.5425,936,376486,848
02-09-201518.5018.9018.5018.60 0.00 0.0029,878,932558,198
01-09-201519.0019.2018.6018.60 -0.40 -2.1119,854,815374,102
28-08-201519.2019.8019.1019.30 0.20 1.0534,945,699679,459
27-08-201519.0019.2018.6019.10 0.40 2.1441,613,556787,544
26-08-201519.0019.4018.6018.70 1.20 6.8666,904,3251,267,138
25-08-201517.7018.0016.9017.50 -0.30 -1.6944,963,945784,225
24-08-201518.6018.6017.7017.80 -1.30 -6.8152,434,324946,653
21-08-201519.7019.7019.1019.10 -0.60 -3.0534,703,603668,575
20-08-201520.0020.1019.7019.70 -0.50 -2.4836,768,693730,855
19-08-201520.5020.6020.1020.20 -0.20 -0.9811,438,226231,464
18-08-201519.9020.4019.8020.40 0.20 0.9925,398,692508,415
17-08-201520.3020.5020.2020.20 -0.10 -0.496,844,073138,909
14-08-201520.4020.6020.2020.30 -0.20 -0.9813,035,239265,455
13-08-201520.2020.5020.0020.50 0.20 0.9923,859,845485,509
11-08-201520.4020.5020.3020.30 -0.10 -0.494,802,34497,936
10-08-201520.5020.6020.4020.40 -0.20 -0.974,221,97286,650
07-08-201520.6020.8020.4020.60 0.00 0.0010,646,989219,996
06-08-201520.4020.6020.3020.60 0.10 0.494,922,148100,705
05-08-201520.4020.7020.2020.50 0.30 1.4912,223,156250,463
04-08-201520.7020.7020.0020.20 -0.50 -2.4214,624,115296,276
31-07-201520.4020.9020.2020.90 0.70 3.4718,043,925371,843
29-07-201520.4020.5020.0020.20 0.00 0.0027,261,338550,495
28-07-201520.9021.0020.2020.20 -0.70 -3.3520,371,591418,090
27-07-201521.0021.2020.9020.90 -0.40 -1.8812,089,226254,073
24-07-201521.3021.5021.2021.30 0.10 0.4711,537,720246,099
23-07-201521.3021.6021.1021.20 0.00 0.0018,984,829404,850
22-07-201521.6021.8021.2021.20 -0.50 -2.3021,578,514462,022
21-07-201521.9022.0021.6021.70 -0.20 -0.9111,335,233246,050
20-07-201522.0022.2021.8021.90 -0.10 -0.453,660,33080,395
17-07-201522.0022.2021.8022.00 0.00 0.0017,949,767394,119
16-07-201522.3022.3021.9022.00 -0.30 -1.3517,312,078382,194
15-07-201522.6022.6022.2022.30 -0.10 -0.459,874,572220,933
14-07-201522.5022.6022.3022.40 0.00 0.007,938,174178,304
13-07-201522.3022.5022.3022.40 -0.10 -0.447,257,572162,467
10-07-201522.6022.7022.4022.50 0.00 0.009,071,969204,068
09-07-201522.2022.5022.0022.50 0.30 1.3512,657,105282,344
08-07-201522.5022.5022.1022.20 -0.40 -1.7717,941,986400,197
07-07-201522.6022.9022.5022.60 0.00 0.0012,669,502287,617
06-07-201523.1023.1022.5022.60 -0.60 -2.5923,214,682528,837
03-07-201523.7023.8023.1023.20 -0.60 -2.5222,917,549533,229
02-07-201524.0024.1023.7023.80 -0.20 -0.8311,228,350267,500
30-06-201524.1024.1023.6024.00 0.00 0.0015,373,473366,975
29-06-201523.7024.0023.5024.00 -0.20 -0.8318,033,284429,448
26-06-201524.4024.4023.9024.20 -0.20 -0.8222,278,288537,349
24-06-201523.3023.5023.2023.40 0.10 0.437,532,277176,019
23-06-201523.5023.5023.1023.30 -0.10 -0.438,250,961192,490
22-06-201523.1023.4023.1023.40 0.30 1.304,771,410110,949
19-06-201523.4023.4022.8023.10 -0.20 -0.8615,055,710347,282
18-06-201523.5023.6023.2023.30 -0.30 -1.275,725,006133,770
17-06-201523.1023.6023.1023.60 0.60 2.6112,530,749293,069
16-06-201523.1023.3022.9023.00 0.00 0.0010,434,327240,578
15-06-201523.2023.4023.0023.00 -0.20 -0.8610,980,008254,163
12-06-201523.8023.8023.2023.20 -0.60 -2.5229,523,962691,311
11-06-201524.1024.3023.6023.80 -0.20 -0.8328,952,478689,094
10-06-201523.8024.2023.7024.00 0.30 1.277,186,274172,229
09-06-201524.4024.5023.7023.70 -0.80 -3.2722,100,630530,849
08-06-201524.3024.5024.1024.50 0.20 0.824,123,644100,317
05-06-201524.3024.4024.1024.30 0.00 0.0011,422,585276,655
04-06-201524.2024.3023.9024.30 0.10 0.419,655,035232,833
03-06-201524.0024.5023.6024.20 0.40 1.6812,337,810297,080
02-06-201524.1024.3023.7023.80 -0.70 -2.8623,450,902563,104
29-05-201524.4024.9024.4024.50 0.20 0.8240,002,344983,904
28-05-201524.5024.6024.3024.30 0.00 0.0016,341,907398,987
27-05-201523.9024.5023.8024.30 0.10 0.4119,134,453461,154
26-05-201524.7024.8024.1024.20 -0.60 -2.4223,508,517575,945
25-05-201525.0025.2524.7024.80 -0.10 -0.4019,942,491496,469
22-05-201525.0025.5024.9024.90 -0.10 -0.4024,636,866619,039
21-05-201525.0025.5024.9025.00 0.00 0.0022,598,535566,901
20-05-201525.2525.5024.7025.00 0.00 0.0050,151,5981,253,947
19-05-201524.3025.2524.3025.00 0.80 3.3172,679,9471,805,022
18-05-201523.8024.4023.8024.20 0.70 2.9840,003,830965,977
15-05-201523.6023.7023.4023.50 -0.10 -0.4217,263,369406,519
14-05-201523.2023.7023.1023.60 0.40 1.7226,784,753627,959
13-05-201522.0023.3022.0023.20 1.40 6.4244,189,7941,007,933
12-05-201522.7022.7021.8021.80 -0.40 -1.8025,062,397554,578
11-05-201522.4022.7022.2022.20 -0.20 -0.8931,569,277705,121
08-05-201522.4022.5022.2022.40 0.10 0.4512,024,661269,331
07-05-201522.4022.6022.3022.30 -0.20 -0.8910,099,589226,358
06-05-201522.6022.7022.4022.50 0.20 0.9021,611,886485,707
30-04-201522.1022.5022.0022.30 0.20 0.909,347,932208,284

แสดง ราคาหุ้น “ CPF “ ย้อนหลัง บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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