CPF 32 ( 1.00 3.23% )

Status : อัพเดท 27 09 2559

คะแนนปันผล
50

ราคาหุ้น “ CPF “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-09-201631.7532.0031.5031.75 0.00 0.0011,008,977348,439
26-09-201631.7532.0031.2531.75 -0.25 -0.7834,063,3051,078,394
23-09-201633.2533.2531.7532.00 -1.00 -3.0378,201,6512,518,863
22-09-201632.5033.0032.2533.00 1.00 3.1257,565,4551,882,315
21-09-201631.2532.5031.0032.00 1.00 3.2359,606,2571,901,486
20-09-201631.5031.5030.5031.00 -0.25 -0.8031,966,159987,514
19-09-201631.5031.7531.0031.25 0.00 0.0020,890,016655,851
16-09-201631.0031.5030.7531.25 0.50 1.6344,400,3311,385,050
15-09-201630.7531.2530.5030.75 0.00 0.0020,099,412618,912
14-09-201630.5031.0030.2530.75 0.25 0.8225,109,242771,561
13-09-201630.7530.7529.7530.50 0.75 2.5229,399,317891,429
12-09-201630.5030.7529.7529.75 -1.50 -4.8033,539,9891,016,495
08-09-201631.2531.5030.2530.75 -0.50 -1.6050,900,9371,567,235
07-09-201631.5032.0031.0031.25 -0.25 -0.7940,041,2581,263,602
06-09-201630.2531.5030.0031.50 1.25 4.1336,819,1511,132,308
05-09-201632.0032.0030.2530.25 -1.50 -4.7261,158,8741,888,263
02-09-201631.7532.0031.2531.75 0.00 0.0034,868,2961,103,685
01-09-201632.2532.5031.7531.75 -0.75 -2.3116,234,924520,506
31-08-201632.0032.7532.0032.50 0.50 1.5631,625,1301,021,553
30-08-201631.7532.5031.5032.00 0.75 2.4039,148,1051,258,133
29-08-201632.7532.7531.2531.25 -1.75 -5.3061,492,7621,960,843
26-08-201633.2533.5032.7533.00 -0.25 -0.7535,885,2021,187,582
25-08-201632.5033.5032.2533.25 1.00 3.1061,915,3182,042,717
24-08-201632.5033.0032.0032.25 -0.25 -0.7733,206,9021,076,193
23-08-201631.7532.5031.2532.50 0.75 2.3648,612,3601,552,883
22-08-201632.7532.7531.5031.75 -0.75 -2.3139,724,3631,270,128
19-08-201632.7533.0032.2532.50 0.00 0.0036,411,7791,189,195
18-08-201632.5033.0032.2532.50 0.25 0.7836,845,3071,199,891
17-08-201631.7533.0031.7532.25 0.50 1.5778,172,1912,537,691
16-08-201631.7532.5031.2531.75 0.25 0.7954,462,7041,736,648
15-08-201631.5032.7531.0031.50 0.00 0.0075,004,0762,395,919
11-08-201630.0031.7529.7531.50 1.75 5.88136,515,3664,215,768
10-08-201629.0029.7528.7529.75 1.00 3.4877,910,3112,282,206
09-08-201629.5029.7528.7528.75 -0.50 -1.7138,827,9381,133,146
08-08-201629.2529.5029.0029.25 0.50 1.7440,179,2421,174,627
05-08-201628.0028.7527.7528.75 1.00 3.6035,090,333999,232
04-08-201628.0028.2527.7527.75 -0.25 -0.8912,679,962353,400
03-08-201627.7528.2527.5028.00 0.50 1.8220,561,939574,768
02-08-201627.0027.7527.0027.50 0.50 1.8524,745,520679,269
01-08-201628.0028.2526.7527.00 -1.00 -3.5754,790,3511,491,006
29-07-201628.2528.5027.7528.00 -0.50 -1.7519,333,283541,664
28-07-201628.0028.5027.7528.50 0.50 1.7922,348,520627,591
27-07-201627.7528.0027.5028.00 0.25 0.9015,160,762422,473
26-07-201628.2528.5027.5027.75 -0.50 -1.7737,212,1391,040,075
25-07-201628.5029.0028.0028.25 -0.50 -1.7419,344,457549,727
22-07-201628.7529.0028.2528.75 0.00 0.0020,707,354592,892
21-07-201629.0029.0028.5028.75 0.00 0.0018,652,295536,476
20-07-201628.2528.7528.0028.75 0.50 1.7736,828,1661,048,751
19-07-201628.2528.2527.7528.25 0.25 0.8919,852,804557,103
18-07-201628.2528.2527.7528.25 0.25 0.8919,852,804557,103
15-07-201628.2528.2527.7528.25 0.25 0.8919,852,804557,103
14-07-201628.2528.2527.7528.00 0.00 0.0027,517,984769,002
13-07-201627.7528.2527.7528.00 0.50 1.8234,779,911977,560
12-07-201628.2528.5027.5027.50 -0.50 -1.7932,585,300908,621
11-07-201627.0028.2527.0028.00 1.50 5.6660,876,1971,686,332
08-07-201627.2527.5026.5026.50 -0.50 -1.8582,830,2792,217,449
07-07-201628.0028.2527.0027.00 -0.75 -2.7041,041,0841,126,858
06-07-201627.7528.2527.2527.75 0.25 0.9149,521,9001,374,029
05-07-201628.2528.5027.5027.50 -0.75 -2.6531,479,778876,874
04-07-201628.7529.5028.0028.25 -0.50 -1.7432,554,252935,861
01-07-201629.0029.0028.0028.75 0.00 0.0023,876,779680,830
30-06-201629.0029.0028.0028.75 0.00 0.0023,876,779680,830
29-06-201628.0029.0028.0028.75 1.00 3.6042,934,6351,226,899
28-06-201627.5028.2527.2527.75 0.50 1.8347,882,0791,331,618
27-06-201627.2528.0027.2527.25 -0.50 -1.8018,405,144506,307
24-06-201627.2528.2526.5027.75 -0.50 -1.7768,224,6421,854,166
23-06-201628.2528.5027.5028.25 0.00 0.0017,579,713493,229
22-06-201628.5028.7528.0028.25 -0.50 -1.7410,509,213298,095
21-06-201628.0028.7527.5028.75 1.00 3.6034,711,574977,604
20-06-201628.2528.5027.7527.75 -0.50 -1.778,922,547249,040
17-06-201627.5028.7527.5028.25 1.25 4.6327,938,707782,220
16-06-201628.5028.5027.0027.00 -1.75 -6.0933,744,122933,017
15-06-201629.0029.0028.0028.75 0.00 0.0026,016,928741,824
14-06-201628.7529.0028.5028.75 0.00 0.0011,399,088327,452
13-06-201628.5029.0028.2528.75 0.00 0.0020,119,918575,217
10-06-201629.0029.2528.5028.75 -0.25 -0.8613,767,000396,844
09-06-201629.5029.7529.0029.00 -0.75 -2.5215,899,111464,226
08-06-201629.5030.0029.2529.75 0.75 2.5929,931,703886,686
07-06-201629.7530.0028.7529.00 -1.00 -3.3326,068,307762,191
06-06-201629.7530.0029.5030.00 0.25 0.8413,757,283409,873
03-06-201629.0030.0029.0029.75 1.00 3.4844,935,9071,331,595
02-06-201628.2529.0028.2528.75 0.25 0.8820,772,941597,118
01-06-201629.0029.2528.2528.50 -0.75 -2.5626,303,057755,264
31-05-201629.5029.7529.0029.25 -0.25 -0.8541,349,7061,212,298
30-05-201629.7530.0029.2529.50 -0.25 -0.8424,575,297727,712
27-05-201629.7530.2529.2529.75 0.00 0.0039,335,3371,174,632
26-05-201628.7530.0028.5029.75 0.75 2.5952,997,0471,561,239
25-05-201629.0029.0028.5029.00 0.25 0.8721,913,952629,631
24-05-201629.0029.0028.5028.75 -0.25 -0.8616,610,254478,477
23-05-201629.0029.2528.2529.00 0.00 0.0027,916,247802,008
19-05-201629.0029.0028.2529.00 0.00 0.0034,669,687997,933
18-05-201628.5029.0028.5029.00 0.50 1.7538,785,5761,120,088
17-05-201628.5029.2528.5028.50 0.00 0.0047,187,1741,362,154
16-05-201628.2528.7528.0028.50 0.50 1.7961,915,0191,762,993
13-05-201628.2528.5027.5028.00 0.00 0.0051,445,6281,440,463
12-05-201627.0028.0027.0028.00 2.00 7.69108,789,5022,992,461
11-05-201626.0026.5025.7526.00 0.00 0.0042,600,2831,115,307
10-05-201625.0026.0024.4026.00 1.00 4.0041,266,1451,035,627
09-05-201623.2025.2523.0025.00 1.80 7.7650,823,6561,212,082
04-05-201623.4023.5023.1023.20 -0.30 -1.2828,817,227668,532
03-05-201623.5023.8023.4023.50 -0.30 -1.2610,972,077258,672
29-04-201624.1024.4023.2023.80 -0.20 -0.8338,019,188904,727
28-04-201625.0025.0024.0024.00 -1.25 -4.9542,716,1951,038,742
27-04-201625.7525.7525.0025.25 -0.50 -1.9414,761,592372,919
26-04-201625.0026.0025.0025.75 0.75 3.0016,734,442426,434
25-04-201625.7526.0025.0025.00 -0.50 -1.9620,896,383528,564
22-04-201626.0026.0025.0025.50 -0.25 -0.9731,799,431807,514
21-04-201627.0027.0025.7525.75 -0.75 -2.8327,541,116727,489
20-04-201626.5027.0026.2526.50 0.00 0.0030,714,505818,352
19-04-201625.5026.5025.2526.50 1.00 3.9251,675,5801,346,408
18-04-201625.2525.5025.0025.50 0.00 0.0022,337,804563,950
12-04-201624.6025.5024.6025.50 0.90 3.6622,837,830573,564
11-04-201624.7025.0024.3024.60 -0.10 -0.4011,701,634287,646
08-04-201624.4024.8024.1024.70 0.30 1.2322,127,958541,434
07-04-201625.2525.2524.2024.40 -0.60 -2.4024,575,880607,589
05-04-201625.0025.2524.8025.00 -0.25 -0.9936,737,399919,430
04-04-201624.4025.5024.3025.25 0.85 3.4839,678,873993,400
01-04-201624.3024.6024.1024.40 0.00 0.0022,963,391557,947
31-03-201624.4024.9024.3024.40 0.30 1.2454,465,9471,340,150
30-03-201623.8024.5023.7024.10 0.40 1.6972,662,7751,753,180
29-03-201622.9023.8022.9023.70 0.70 3.0430,991,435729,622
28-03-201623.4023.5022.8023.00 -0.40 -1.7121,616,255497,665
25-03-201623.7023.8023.3023.40 -0.50 -2.0919,580,784461,126
24-03-201623.3024.0023.0023.90 0.60 2.5862,242,9641,475,026
23-03-201622.0023.3021.9023.30 1.50 6.8881,565,6721,845,157
22-03-201621.7021.8021.5021.80 0.20 0.9320,417,949442,629
21-03-201621.7021.8021.4021.60 -0.10 -0.4613,654,512295,670
18-03-201621.4021.8021.2021.70 0.30 1.4028,777,967620,383
17-03-201621.4021.5021.1021.40 0.30 1.4230,937,860657,128
16-03-201621.7021.9021.1021.10 -0.40 -1.8627,478,876586,145
15-03-201621.9022.0021.4021.50 -0.40 -1.8317,898,851387,934
14-03-201622.0022.2021.6021.90 0.00 0.0036,259,976793,403
11-03-201621.4022.0021.3021.90 0.60 2.8238,205,815829,829
10-03-201621.5021.9021.1021.30 -0.30 -1.3920,383,740439,183
09-03-201620.9021.7020.9021.60 -0.10 -0.4638,355,880818,046
08-03-201621.7022.2021.5021.70 -0.10 -0.4642,774,547929,749
07-03-201621.2021.8021.1021.80 0.60 2.8337,736,484811,773
04-03-201621.3021.4020.8021.20 -0.20 -0.9343,018,576911,156
03-03-201620.1021.6020.0021.40 1.40 7.0085,437,1681,792,847
02-03-201619.6020.1019.5020.00 0.60 3.0953,087,6841,051,717
01-03-201619.1019.4018.8019.40 0.40 2.1115,720,319301,111
29-02-201619.3019.4019.0019.00 -0.30 -1.557,827,454149,904
26-02-201619.1019.4019.1019.30 0.10 0.529,404,481181,083
25-02-201619.2019.3018.9019.20 0.00 0.0013,451,037256,968
24-02-201618.8019.3018.8019.20 0.30 1.5921,626,635413,073
23-02-201618.8019.0018.7018.90 0.10 0.5310,346,498195,496
19-02-201618.4018.8018.4018.80 0.10 0.5311,058,047206,018
18-02-201618.5018.7018.2018.70 0.50 2.7522,930,974424,824
17-02-201618.9018.9018.1018.20 -0.70 -3.7036,500,686671,288
16-02-201619.3019.3018.8018.90 -0.40 -2.0710,128,460193,125
15-02-201619.0019.3019.0019.30 0.50 2.6611,550,651221,793
12-02-201618.7019.0018.7018.90 0.20 1.072,708,34350,997
11-02-201619.0019.2018.7018.70 -0.40 -2.0912,895,394244,422
10-02-201619.2019.2018.9019.10 -0.20 -1.049,039,569172,416
09-02-201619.0019.3018.9019.30 0.20 1.058,391,821160,590
08-02-201619.2019.3019.1019.10 -0.10 -0.525,703,432109,484
05-02-201619.6019.6019.1019.20 -0.20 -1.0314,029,199270,828
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
18-01-201617.8018.2017.7018.10 -0.10 -0.5516,526,561296,818
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

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

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