ราคาหุ้น “ CPN “ ย้อนหลัง

แสดง ราคาหุ้น “ CPN “ ย้อนหลัง
บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-08-201542.0044.0041.7543.50 2.00 4.8210,782,190464,366
26-08-201542.0042.5041.5041.50 -0.50 -1.199,026,929378,694
25-08-201541.7542.5041.0042.00 0.50 1.2011,834,611495,079
24-08-201541.2542.0040.7541.50 -0.75 -1.7813,566,282559,846
21-08-201542.2542.7542.0042.25 -0.50 -1.176,836,576289,398
20-08-201542.2543.2542.0042.75 0.75 1.797,991,135341,515
19-08-201542.2543.0041.7542.00 0.00 0.0017,210,176727,993
18-08-201540.0043.2540.0042.00 -3.00 -6.6756,984,6542,375,224
17-08-201546.2546.2545.0045.00 -1.25 -2.704,296,085194,678
14-08-201545.7546.5045.5046.25 0.00 0.003,862,148178,012
13-08-201545.0046.2545.0046.25 0.50 1.093,230,252147,694
11-08-201546.0046.5045.5045.75 -0.25 -0.543,928,672180,129
10-08-201545.0046.5045.0046.00 0.75 1.661,825,78583,903
07-08-201546.2546.2545.0045.25 -0.75 -1.632,362,099107,500
06-08-201546.0046.2545.7546.00 -0.25 -0.541,700,13778,076
05-08-201546.2546.7546.0046.25 0.00 0.002,463,772113,934
04-08-201546.7547.0045.5046.25 -0.75 -1.603,663,882168,672
31-07-201546.0047.2546.0047.25 0.50 1.074,128,629193,035
29-07-201546.5046.7545.7546.75 0.50 1.082,129,53498,398
28-07-201546.0046.2545.2546.25 1.00 2.213,304,885151,483
27-07-201545.5045.7544.5045.25 -0.75 -1.635,608,663253,209
24-07-201545.7546.2545.7546.00 -0.25 -0.542,664,905122,485
23-07-201546.0046.7545.5046.25 0.25 0.543,344,802154,500
22-07-201545.7546.5045.7546.00 -0.50 -1.084,811,400221,728
21-07-201546.0047.0045.5046.50 0.25 0.543,088,304142,761
20-07-201546.7546.7545.7546.25 -0.75 -1.602,865,887132,361
17-07-201547.7547.7546.7547.00 -0.50 -1.052,183,358103,074
16-07-201547.5047.7547.2547.50 0.25 0.534,998,591237,576
15-07-201548.0048.7547.2547.25 -1.25 -2.585,468,837261,146
14-07-201549.0049.2548.2548.50 -0.50 -1.022,550,114124,240
13-07-201549.0049.2548.5049.00 0.00 0.003,139,451153,591
10-07-201548.7549.2548.5049.00 1.50 3.165,941,792290,802
09-07-201547.5048.2546.7547.50 0.25 0.533,982,717189,322
08-07-201547.2547.7547.0047.25 -0.75 -1.564,764,491225,550
07-07-201547.7548.2547.0048.00 0.25 0.523,705,100176,322
06-07-201548.0048.2547.5047.75 -0.75 -1.555,153,302246,304
03-07-201548.0048.7547.7548.50 -0.25 -0.514,827,639234,003
02-07-201548.0048.7548.0048.75 1.25 2.6313,965,381676,514
30-06-201547.2547.5046.7547.50 0.25 0.534,639,880219,429
29-06-201545.7547.7545.5047.25 1.00 2.168,358,565392,640
26-06-201546.7547.0046.0046.25 -0.50 -1.075,109,628237,376
24-06-201547.2547.5046.5046.75 -0.75 -1.583,879,371181,722
23-06-201547.5047.7547.0047.50 0.50 1.068,267,363392,819
22-06-201544.7547.0044.7547.00 2.25 5.039,919,534459,392
19-06-201545.7546.0044.2544.75 -1.25 -2.7213,687,309615,272
18-06-201546.7547.0045.7546.00 -0.50 -1.085,229,294241,635
17-06-201546.0047.5045.7546.50 0.50 1.096,307,404296,260
16-06-201546.7546.7545.7546.00 -1.00 -2.133,181,396146,736
15-06-201545.7547.0045.0047.00 1.50 3.308,202,856380,708
12-06-201545.2546.2545.0045.50 0.50 1.119,909,174453,413
11-06-201544.5045.2544.2545.00 0.50 1.126,716,359301,651
10-06-201543.7544.5043.7544.50 1.00 2.303,070,539135,976
09-06-201543.7544.2543.5043.50 -0.50 -1.142,510,413109,689
08-06-201544.5044.7543.5044.00 -0.50 -1.122,485,143109,425
05-06-201544.0044.5043.5044.50 1.00 2.304,799,872212,041
04-06-201542.7543.7542.7543.50 0.75 1.753,454,712149,432
03-06-201542.7543.2542.7542.75 0.00 0.004,470,302192,009
02-06-201543.2543.7542.7542.75 -0.50 -1.166,110,648263,880
29-05-201544.0044.0043.2543.25 -0.25 -0.574,483,589194,852
28-05-201544.0044.2543.0043.50 -0.50 -1.145,050,232219,883
27-05-201543.0044.0042.7544.00 1.00 2.334,817,196209,756
26-05-201543.5044.0043.0043.00 -0.75 -1.711,935,48584,023
25-05-201544.2544.5043.7543.75 0.00 0.003,059,623134,588
22-05-201544.5045.2543.5043.75 -0.25 -0.577,171,077317,776
21-05-201543.5044.2543.5044.00 0.75 1.734,858,634213,474
20-05-201543.7544.2543.2543.25 -0.75 -1.703,652,631159,677
19-05-201543.7544.7543.2544.00 0.50 1.158,572,826377,135
18-05-201542.0043.7542.0043.50 1.75 4.197,366,627316,814
15-05-201540.7541.7540.5041.75 1.00 2.452,231,57591,925
14-05-201540.0040.7539.7540.75 0.50 1.244,044,950162,814
13-05-201540.0040.7540.0040.25 0.25 0.627,288,933293,336
12-05-201540.5040.7539.7540.00 -0.75 -1.8410,677,947428,001
11-05-201541.2541.5040.5040.75 -0.50 -1.215,430,495222,590
08-05-201540.2541.7540.2541.25 1.25 3.129,225,500379,225
07-05-201540.2541.0040.0040.00 -0.75 -1.843,885,228156,869
06-05-201541.7542.0040.2540.75 -1.25 -2.985,708,510232,916
30-04-201542.0042.2541.5042.00 -0.75 -1.753,041,584127,283
29-04-201542.5043.2542.2542.75 0.00 0.004,072,599174,087
28-04-201543.7543.7542.5042.75 -1.00 -2.294,956,129213,159
27-04-201544.5044.5043.5043.75 -0.50 -1.132,433,751106,963
24-04-201544.5044.5043.7544.25 -0.25 -0.564,864,270214,715
23-04-201545.0045.2544.5044.50 -0.50 -1.112,961,746132,551
22-04-201545.2545.2544.7545.00 0.00 0.002,342,830105,612
21-04-201545.0045.2544.5045.00 0.00 0.003,543,787159,349
20-04-201544.5045.2544.5045.00 0.25 0.563,127,181140,436
17-04-201544.5045.0044.5044.75 0.00 0.003,071,379137,315
16-04-201544.5045.2544.0045.00 0.50 1.123,699,635165,242
10-04-201544.7544.7543.7544.50 0.00 0.004,515,109199,784
09-04-201543.7544.7543.5044.50 1.00 2.306,489,980287,201
08-04-201544.0044.0043.2543.50 -0.50 -1.143,230,910140,818
07-04-201544.5044.7544.0044.00 -0.25 -0.563,340,580148,031
03-04-201544.2544.5043.7544.25 0.00 0.001,204,33353,123
02-04-201544.0044.7543.7544.25 0.25 0.577,246,032320,647
01-04-201542.7544.0042.7544.00 1.25 2.926,400,792277,547
31-03-201543.5043.7542.7542.75 -0.50 -1.167,448,813320,877
30-03-201544.0044.7543.0043.25 -0.25 -0.577,169,661314,245
27-03-201543.5044.0043.0043.50 0.00 0.002,753,550119,574
26-03-201543.7544.2543.5043.50 -0.50 -1.145,148,258226,061
25-03-201544.5045.0044.0044.00 -0.25 -0.565,556,585247,044
24-03-201544.0044.5043.5044.25 0.00 0.006,383,283281,304
23-03-201544.5044.7543.7544.25 0.25 0.577,216,609319,063
20-03-201542.5044.2542.2544.00 1.75 4.1413,059,982568,738
19-03-201542.0042.5042.0042.25 0.50 1.208,432,852356,036
18-03-201542.2542.5041.7541.75 -0.25 -0.603,452,955145,461
17-03-201542.2542.7541.7542.00 0.00 0.006,916,309293,026
16-03-201542.2542.5041.2542.00 -0.50 -1.183,818,296160,255
13-03-201542.5043.5042.2542.50 0.00 0.005,612,230241,014
12-03-201542.5042.5041.7542.50 -0.25 -0.585,466,091231,026
11-03-201542.5042.7541.7542.75 0.00 0.005,786,704245,194
10-03-201543.5043.7542.7542.75 -1.00 -2.295,603,293241,561
09-03-201543.7544.0043.5043.75 -0.50 -1.132,363,212103,217
06-03-201543.5044.2543.2544.25 1.00 2.313,441,990151,097
05-03-201544.2544.2543.0043.25 -0.25 -0.576,761,875293,819
03-03-201544.2544.2543.5043.50 -0.25 -0.572,761,303121,185
02-03-201544.2544.5043.7543.75 -0.25 -0.575,042,548222,463
27-02-201544.5044.7544.0044.00 -0.75 -1.684,108,671181,798
26-02-201544.5044.7544.2544.75 0.00 0.002,481,925110,579
25-02-201544.5044.7544.0044.75 0.25 0.563,312,854147,165
24-02-201544.2544.7544.0044.50 0.25 0.562,331,063103,471
23-02-201544.2544.7544.0044.25 0.25 0.573,610,947160,119
20-02-201544.0044.5044.0044.00 0.00 0.001,643,55272,616
19-02-201544.5045.0044.0044.00 -0.75 -1.682,081,44692,277
18-02-201544.7544.7544.2544.75 0.25 0.561,484,46566,222
17-02-201544.5044.7544.2544.50 -0.25 -0.561,874,20283,218
16-02-201544.7545.0044.7544.75 0.00 0.001,524,01368,264
13-02-201545.2545.2544.5044.75 -0.25 -0.563,218,317144,362
12-02-201544.2545.0044.2545.00 0.75 1.695,738,006255,491
11-02-201544.0044.7543.7544.25 0.25 0.575,404,679239,099
10-02-201544.2544.5043.7544.00 -0.50 -1.125,638,498248,761
09-02-201544.5044.7544.2544.50 -0.25 -0.564,232,314188,160
06-02-201545.0045.2544.5044.75 -0.50 -1.104,511,774201,871
05-02-201544.7545.2544.2545.25 0.50 1.123,403,899152,369
04-02-201545.7546.2544.7544.75 -1.25 -2.724,893,724222,176
03-02-201545.2546.0045.0046.00 1.00 2.225,511,715252,314
02-02-201545.0045.2544.5045.00 0.25 0.562,488,438111,681
30-01-201545.5045.7544.7544.75 -0.50 -1.104,771,526214,607
29-01-201545.2545.7545.0045.25 -0.25 -0.553,618,086163,872
28-01-201546.0046.0045.2545.50 -0.50 -1.093,610,749164,598
27-01-201546.0046.7545.7546.00 -0.25 -0.545,279,884243,463
26-01-201546.0046.7545.7546.25 0.25 0.545,516,402254,817
23-01-201546.0047.0045.5046.00 0.50 1.1010,230,217473,894
22-01-201545.0046.0044.5045.50 1.25 2.828,146,439370,193
21-01-201544.7545.0043.7544.25 0.00 0.006,059,901267,840
20-01-201544.7545.0044.0044.25 -0.25 -0.563,444,793153,045
19-01-201545.0045.2544.2544.50 -0.25 -0.563,737,440167,027
16-01-201545.0045.0044.5044.75 -0.25 -0.561,909,37585,526
15-01-201545.7545.7545.0045.00 -0.50 -1.103,314,935149,983
14-01-201545.7546.2545.0045.50 0.00 0.003,496,208159,811
13-01-201545.2546.2545.0045.50 0.00 0.007,459,400340,861
12-01-201545.5046.0045.5045.50 0.00 0.002,576,729117,707
09-01-201545.7546.0045.2545.50 0.25 0.551,999,05091,322
08-01-201544.7546.0044.7545.25 0.50 1.124,582,064207,691
07-01-201544.7545.2544.5044.75 0.25 0.561,352,87560,621
06-01-201544.0044.7543.7544.50 0.00 0.003,344,102147,894
05-01-201545.7545.7544.2544.50 -1.00 -2.202,636,451118,102
30-12-201445.7546.0045.0045.50 0.00 0.003,500,337159,402
29-12-201445.7546.2544.5045.50 -0.25 -0.553,766,970171,627
26-12-201444.5046.0043.7545.75 1.25 2.812,924,467131,767
25-12-201445.5045.5044.0044.50 -1.00 -2.201,937,47086,312
24-12-201446.2546.2545.5045.50 -0.75 -1.621,500,32168,695
23-12-201446.0046.7545.7546.25 0.00 0.008,684,816401,097
22-12-201445.5046.2545.5046.25 1.00 2.214,991,200228,819
19-12-201445.7546.0045.0045.25 0.00 0.006,154,356280,230
18-12-201444.0045.2543.7545.25 2.00 4.6211,212,366500,997
17-12-201442.0043.5042.0043.25 1.25 2.984,085,294175,357
16-12-201441.2543.2540.0042.00 -1.00 -2.3310,708,340447,054
15-12-201444.2544.2536.5043.00 -1.50 -3.3773,658,6643,150,092
12-12-201445.5045.7544.5044.50 -1.50 -3.265,826,696262,069
11-12-201446.2546.2545.2546.00 -0.50 -1.088,942,515409,098
09-12-201446.7547.0046.0046.50 -0.50 -1.064,676,744217,509
08-12-201447.2547.5047.0047.00 -0.25 -0.532,529,963119,346
04-12-201447.2547.7547.2547.25 -0.25 -0.531,379,80365,326
03-12-201447.7548.0047.2547.50 -0.50 -1.041,862,16588,457
02-12-201448.2548.5047.5048.00 0.00 0.004,336,568208,393
01-12-201447.5048.0047.2548.00 0.50 1.052,232,703106,199
28-11-201447.7548.0047.0047.50 -0.25 -0.523,459,682164,504
27-11-201448.0048.2547.2547.75 -0.25 -0.522,817,472134,353
26-11-201448.2548.2547.7548.00 -0.25 -0.521,303,41862,525
25-11-201447.7548.2547.5048.25 0.50 1.055,039,637242,227
24-11-201446.7547.7546.5047.75 1.00 2.142,621,429124,017
21-11-201446.7547.0046.2546.75 -0.25 -0.534,013,984186,855

แสดง ราคาหุ้น “ CPN “ ย้อนหลัง บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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