ราคาหุ้น “ CPF “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-04-201522.3022.5022.0022.10 -0.30 -1.3422,459,548498,434
28-04-201523.2023.2022.3022.40 -1.10 -4.6833,930,953769,593
27-04-201523.5023.8023.4023.50 0.00 0.0025,022,778591,020
24-04-201523.8023.9023.2023.50 -0.30 -1.2633,179,326780,482
23-04-201523.6024.0023.5023.80 0.20 0.8529,166,340695,077
22-04-201524.4024.5023.5023.60 -0.90 -3.6760,136,8151,439,020
21-04-201524.1024.5024.1024.50 0.40 1.6636,611,038892,820
20-04-201523.7024.2023.7024.10 0.20 0.8424,879,891594,683
17-04-201523.9024.0023.7023.90 0.00 0.0033,353,585796,823
16-04-201523.4024.0023.3023.90 0.70 3.0242,088,069997,020
10-04-201523.4023.5023.0023.20 -0.20 -0.8536,604,978850,412
09-04-201523.4023.5023.3023.40 0.00 0.0013,700,913320,591
08-04-201523.3023.6023.1023.40 0.20 0.8634,848,793814,816
07-04-201522.5023.4022.5023.20 0.70 3.1141,806,950961,310
03-04-201522.4022.5022.3022.50 0.20 0.9011,747,331263,859
02-04-201522.8022.8022.3022.30 -0.50 -2.1934,012,098764,807
01-04-201522.5023.0022.4022.80 0.30 1.3333,111,279753,677
31-03-201521.9022.6021.9022.50 0.70 3.2143,768,127976,680
30-03-201521.7022.0021.5021.80 0.30 1.4027,146,064591,021
27-03-201521.4021.7021.4021.50 0.10 0.4719,063,053410,650
26-03-201521.3021.6021.3021.40 0.00 0.0012,883,047276,327
25-03-201521.5021.8021.4021.40 -0.10 -0.4718,961,402408,882
24-03-201521.4021.7021.3021.50 0.10 0.4723,491,442504,380
23-03-201521.4021.6021.3021.40 0.10 0.4710,985,338235,291
20-03-201521.8021.9021.3021.30 -0.60 -2.7451,167,8631,098,692
19-03-201521.6021.9021.6021.90 0.50 2.3414,520,037316,775
18-03-201521.5021.8021.4021.40 0.10 0.4726,816,644577,800
17-03-201521.8021.9021.3021.30 -0.40 -1.8432,059,136692,019
16-03-201522.4022.5021.6021.70 -0.80 -3.5642,980,542943,708
13-03-201522.1023.0022.1022.50 0.50 2.2756,834,3621,284,219
12-03-201521.8022.3021.7022.00 0.30 1.3843,076,824946,763
11-03-201521.4021.8021.4021.70 0.00 0.0037,047,869800,007
10-03-201522.0022.0021.7021.70 -0.30 -1.3635,314,123773,119
09-03-201522.4022.4021.9022.00 -0.50 -2.2247,319,1901,047,352
06-03-201522.3022.9022.2022.50 0.30 1.3555,804,6321,252,180
05-03-201522.7022.8022.1022.20 -0.70 -3.0666,293,4221,484,249
03-03-201523.2023.3022.8022.90 -0.20 -0.8733,021,988760,869
02-03-201523.9024.0023.1023.10 -0.80 -3.3552,541,7871,237,867
27-02-201524.6024.8023.6023.90 -0.60 -2.4554,210,4421,307,209
26-02-201524.3024.6024.2024.50 0.20 0.8219,294,744470,577
25-02-201524.8024.8024.3024.30 -0.40 -1.6232,321,898792,314
24-02-201525.0025.2524.5024.70 -0.55 -2.1855,852,1571,385,106
23-02-201525.2525.5025.0025.25 0.25 1.0036,551,736927,835
20-02-201524.7025.2524.6025.00 0.40 1.6325,343,355632,541
19-02-201524.7024.8024.6024.60 0.00 0.0012,448,854306,762
18-02-201524.6024.7024.4024.60 0.10 0.4110,028,236246,171
17-02-201524.6024.7024.5024.50 0.00 0.009,797,270240,466
16-02-201524.8024.8024.5024.50 -0.20 -0.8118,394,757453,442
13-02-201525.0025.0024.7024.70 -0.20 -0.8030,432,029754,633
12-02-201525.0025.2524.8024.90 -0.10 -0.4024,647,709614,297
11-02-201525.2525.2524.9025.00 -0.25 -0.9916,180,091405,506
10-02-201524.9025.2524.8025.25 0.45 1.8110,917,634273,384
09-02-201525.0025.0024.8024.80 -0.20 -0.8017,489,533435,203
06-02-201525.0025.2524.9025.00 -0.25 -0.9919,323,193483,046
05-02-201525.5025.7525.0025.25 -0.25 -0.9841,280,0731,046,674
04-02-201524.8025.5024.8025.50 0.70 2.8235,582,956896,080
03-02-201524.8025.0024.8024.80 -0.10 -0.4019,807,361492,579
02-02-201525.0025.2524.8024.90 -0.35 -1.3923,620,210589,433
30-01-201525.5025.7525.0025.25 0.00 0.0017,531,602443,094
29-01-201525.2525.5025.0025.25 0.00 0.0013,105,172331,564
28-01-201525.5025.5025.2525.25 0.00 0.0011,081,061280,709
27-01-201525.2525.5025.0025.25 0.00 0.0021,749,548550,842
26-01-201525.0025.5025.0025.25 0.25 1.0015,956,386402,875
23-01-201525.2525.7525.0025.00 -0.25 -0.9927,817,205702,873
22-01-201526.0026.0025.0025.25 -0.25 -0.9829,099,003738,021
21-01-201526.0026.0025.2525.50 -0.50 -1.9226,973,088689,131
20-01-201526.0026.5026.0026.00 0.00 0.008,846,274230,749
19-01-201526.2526.5026.0026.00 -0.25 -0.955,237,220137,098
16-01-201526.0026.2526.0026.25 0.00 0.0013,114,765341,799
15-01-201526.2526.7526.2526.25 0.00 0.008,251,572217,778
14-01-201527.0027.2526.2526.25 -0.75 -2.7815,785,589418,928
13-01-201526.7527.2526.7527.00 0.00 0.006,919,813186,710
12-01-201527.0027.5027.0027.00 0.00 0.005,933,438161,178
09-01-201527.0027.2526.7527.00 0.25 0.936,563,814176,994
08-01-201527.0027.2526.5026.75 0.00 0.009,269,141248,651
07-01-201526.5026.7526.0026.75 0.25 0.9416,509,806435,343
06-01-201527.0027.0026.5026.50 -0.75 -2.7515,268,266407,198
05-01-201527.2527.7527.0027.25 0.00 0.006,863,524186,859
30-12-201427.5027.5027.0027.25 -0.25 -0.915,730,799156,172
29-12-201427.7527.7526.7527.50 -0.25 -0.907,841,547213,290
26-12-201427.2527.7527.0027.75 0.50 1.836,680,226183,701
25-12-201427.5027.5027.0027.25 -0.25 -0.918,098,232220,741
24-12-201428.0028.2527.5027.50 -0.25 -0.905,712,221158,538
23-12-201428.2528.2527.5027.75 -0.50 -1.779,569,911266,452
22-12-201427.5028.2527.5028.25 0.75 2.7312,514,768350,564
19-12-201428.5028.7527.5027.50 -1.00 -3.5117,938,253501,906
18-12-201427.5028.5027.5028.50 1.50 5.5626,318,915738,978
17-12-201426.2527.2526.0027.00 1.00 3.8513,585,179363,190
16-12-201426.0026.5025.5026.00 -0.25 -0.9522,834,182594,501
15-12-201427.0027.2523.5026.25 -1.25 -4.5539,966,3051,037,382
12-12-201427.5027.7527.2527.50 -0.25 -0.9012,719,991350,058
11-12-201428.0028.0027.2527.75 0.00 0.0016,761,404462,150
09-12-201428.0028.2527.7527.75 -0.25 -0.8911,555,977323,693
08-12-201428.5028.7528.0028.00 -0.50 -1.758,236,640232,879
04-12-201428.5029.0028.5028.50 0.00 0.0011,835,654339,873
03-12-201428.2528.7528.2528.50 0.25 0.8813,007,968370,802
02-12-201428.5028.7528.0028.25 -0.25 -0.8814,125,313399,773
01-12-201428.0028.5028.0028.50 0.25 0.8813,390,123378,616
28-11-201428.2528.2528.0028.25 0.00 0.0012,658,536356,315
27-11-201428.7528.7528.0028.25 -0.25 -0.8813,378,926378,650
26-11-201428.7529.0028.5028.50 -0.25 -0.877,632,410218,827
25-11-201428.7529.0028.0028.75 0.00 0.0024,332,126693,574
24-11-201428.7529.2528.5028.75 0.25 0.8814,398,072416,430
21-11-201427.7528.5027.7528.50 0.75 2.7026,256,975737,239
20-11-201428.5028.7527.7527.75 -0.75 -2.6320,086,906564,575
19-11-201429.0029.2528.5028.50 -0.50 -1.7217,376,117499,053
18-11-201429.5029.7528.7529.00 -0.50 -1.6921,416,180624,196
17-11-201429.5030.0029.2529.50 -0.25 -0.8412,183,162361,342
14-11-201429.5030.0029.2529.75 0.25 0.857,776,036230,506
13-11-201429.2529.5029.0029.50 0.25 0.8522,301,972654,366
12-11-201429.2529.5029.0029.25 0.00 0.006,090,590178,049
11-11-201428.7529.5028.7529.25 0.50 1.7419,334,035564,511
10-11-201429.2529.2528.5028.75 0.00 0.0022,432,053646,581
07-11-201429.7529.7528.5028.75 -1.00 -3.3640,903,7041,184,000
06-11-201430.5030.7529.5029.75 -0.75 -2.4622,180,281664,675
05-11-201431.0031.2530.2530.50 -0.50 -1.6113,020,655398,116
04-11-201431.0031.2530.7531.00 0.00 0.009,942,472307,853
03-11-201431.2531.5030.7531.00 -0.25 -0.8010,683,535332,105
31-10-201431.0031.2530.7531.25 0.25 0.8112,350,092383,175
30-10-201431.0031.0030.5031.00 0.00 0.0011,736,378361,459
29-10-201431.0031.0030.5031.00 0.25 0.816,937,776213,901

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

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