ราคาหุ้น “ CPF “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
28-10-201430.5030.7530.2530.75 0.25 0.8211,860,745362,954
27-10-201431.2531.2530.0030.50 -0.75 -2.4028,926,219881,437
24-10-201431.5031.7531.0031.25 0.00 0.0010,624,681333,916
22-10-201431.5031.7531.0031.25 0.00 0.0010,766,841338,380
21-10-201430.7531.5030.5031.25 0.75 2.4614,033,731436,350
20-10-201431.7532.0030.2530.50 -1.00 -3.1730,454,366947,068
17-10-201432.7533.0031.2531.50 -1.25 -3.8249,711,0951,588,377
16-10-201433.0033.2532.2532.75 -0.25 -0.7631,523,8711,034,288
15-10-201432.5033.0032.5033.00 0.75 2.3327,474,494901,290
14-10-201432.2532.7532.2532.25 0.25 0.7820,980,710680,771
13-10-201432.0033.0031.5032.00 0.00 0.0035,783,1441,158,670
10-10-201431.5032.0031.2532.00 0.25 0.7917,149,093543,834
09-10-201432.2532.2531.2531.75 -0.50 -1.5523,380,379741,821
08-10-201430.0032.2529.7532.25 2.00 6.6142,126,1021,318,401
07-10-201430.5030.7530.0030.25 0.00 0.009,957,209303,279
06-10-201430.5030.7530.0030.25 -0.25 -0.8214,470,046439,585
03-10-201430.7531.0029.5030.50 -0.25 -0.8116,165,509489,487
02-10-201430.5031.0030.2530.75 0.25 0.8212,640,394387,111
01-10-201430.5030.7530.2530.50 0.25 0.834,837,114147,627
30-09-201430.0030.7530.0030.25 0.00 0.0018,183,094551,759
29-09-201431.0031.0030.2530.25 -0.75 -2.4211,771,680359,079
26-09-201430.7531.0030.5031.00 0.25 0.818,390,283257,732
25-09-201431.0031.2530.7530.75 -0.25 -0.818,486,822262,133
24-09-201431.2531.5030.7531.00 -0.25 -0.8012,758,082397,123
23-09-201431.2531.5031.0031.25 -0.25 -0.797,720,571241,210
22-09-201431.2531.5031.2531.50 0.25 0.808,941,053280,994
19-09-201431.5031.7531.2531.25 0.00 0.0013,489,110423,916
18-09-201431.2531.5031.0031.25 -0.25 -0.799,514,942297,662
17-09-201431.5031.7531.2531.50 0.25 0.8015,281,164481,598
16-09-201431.0031.5030.7531.25 0.25 0.8113,496,077421,574
15-09-201431.0031.7530.5031.00 0.00 0.0027,149,263848,559
12-09-201431.2531.5030.7531.00 -0.25 -0.8013,580,872422,601
11-09-201431.0031.5030.5031.25 0.50 1.6319,635,197611,378
10-09-201430.2531.0029.7530.75 0.50 1.6516,309,745496,415
09-09-201430.7531.0030.2530.25 -0.25 -0.8217,658,913538,392
08-09-201431.2531.5030.5030.50 -0.75 -2.4012,752,701395,086
05-09-201431.2531.5031.0031.25 0.00 0.006,614,254206,791
04-09-201431.7532.0031.2531.25 -0.50 -1.5718,545,193584,320
03-09-201430.7532.0030.7531.75 1.00 3.2530,521,289962,289
02-09-201431.0031.0030.5030.75 0.25 0.8215,800,989486,953
01-09-201429.5030.7529.5030.50 1.00 3.3947,850,5511,448,329
29-08-201429.5029.7529.2529.50 0.25 0.8521,618,876635,721
28-08-201429.2529.7529.2529.25 0.00 0.008,945,938262,950
27-08-201429.5029.5029.0029.25 0.00 0.007,338,944214,997
26-08-201429.2529.5029.2529.25 -0.25 -0.857,088,610208,390
25-08-201429.7529.7529.2529.50 0.00 0.0018,885,528557,974
22-08-201429.5029.7529.0029.50 0.00 0.0023,152,225679,814
21-08-201429.5030.0029.2529.50 -0.25 -0.8414,417,283426,364
20-08-201430.0030.2529.2529.75 -0.25 -0.8342,471,8501,269,547
19-08-201429.2530.0029.2530.00 1.00 3.4553,934,8631,601,793
18-08-201429.0029.2528.5029.00 0.25 0.8722,273,375643,691
15-08-201429.2529.2528.5028.75 -0.25 -0.8634,572,842996,398
14-08-201429.2529.5028.7529.00 0.00 0.0040,582,0291,177,997
13-08-201429.2529.5029.0029.00 0.00 0.0042,637,8311,248,909
08-08-201429.0029.2528.5029.00 0.00 0.0024,011,635694,346
07-08-201428.7529.5028.7529.00 0.25 0.8749,616,1461,441,308
06-08-201428.5029.0028.5028.75 0.50 1.7761,404,6941,762,802
05-08-201428.0028.2527.7528.25 0.25 0.8924,186,088679,247
04-08-201427.5028.0027.2528.00 1.00 3.7031,845,244883,073
01-08-201426.7527.5026.5027.00 0.25 0.9339,248,9671,057,967
31-07-201426.7527.2526.5026.75 0.00 0.0018,349,407494,013
30-07-201427.2527.7526.7526.75 -0.75 -2.7328,391,376766,621
29-07-201428.0028.0027.2527.50 -0.25 -0.9022,087,007608,984
28-07-201428.0028.2527.5027.75 0.00 0.0027,526,844765,293
25-07-201429.0029.0027.7527.75 -1.00 -3.4857,080,2771,610,616
24-07-201429.7530.2528.5028.75 0.50 1.7789,966,8472,628,434
23-07-201427.5028.2527.2528.25 0.75 2.7355,137,7851,522,158
22-07-201427.5027.7527.2527.50 0.00 0.0026,050,833715,355
21-07-201427.5027.7527.2527.50 0.00 0.0016,957,356465,840
18-07-201427.5027.5027.2527.50 0.00 0.0010,141,508278,400
17-07-201427.2527.7527.2527.50 0.00 0.0020,312,726558,169
16-07-201427.7527.7527.5027.50 -0.25 -0.9017,358,455478,874
15-07-201427.7527.7527.2527.75 0.00 0.0027,835,035768,318
14-07-201427.7528.0027.5027.75 0.25 0.9122,446,880623,056
10-07-201428.0028.2527.0027.50 -0.25 -0.9041,563,9411,151,676
09-07-201427.7528.2527.7527.75 0.00 0.0021,398,401597,526
08-07-201427.5028.0027.2527.75 0.50 1.8327,617,301764,648
07-07-201427.2527.5027.0027.25 0.00 0.007,232,328197,152
04-07-201427.0027.5026.7527.25 0.50 1.8721,581,768585,552

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

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