CPF 29 ( 1.00 3.60% )

Status : อัพเดท 01 กรกฏาคม 2559 17.00 น.

คะแนนปันผล
50

ราคาหุ้น “ CPF “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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