CPN 53 ( -0.50 -0.94% )

Status : อัพเดท 30 เมษายน 2559 17.00 น.

คะแนนปันผล
56

ราคาหุ้น “ CPN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-201653.0053.2552.2552.75 -0.50 -0.945,044,774266,259
28-04-201655.0055.0052.7553.25 -1.25 -2.297,778,541414,437
27-04-201655.2555.5054.0054.50 -1.25 -2.243,258,551178,020
26-04-201654.0055.7554.0055.75 1.00 1.834,752,525261,926
25-04-201653.7555.0053.2554.75 1.25 2.344,803,961260,540
22-04-201655.0055.2553.0053.50 -1.25 -2.285,777,645312,466
21-04-201655.5056.5054.7554.75 -0.25 -0.455,978,304331,225
20-04-201654.2555.2554.0055.00 0.75 1.383,830,114209,300
19-04-201654.0055.2553.7554.25 0.25 0.4610,430,141568,652
18-04-201653.5054.2552.7554.00 1.00 1.895,724,151307,098
12-04-201651.7553.0051.7553.00 1.25 2.423,946,982206,950
11-04-201651.7552.5051.2551.75 -0.50 -0.962,909,551151,210
08-04-201651.5052.2550.7552.25 0.75 1.465,362,144275,512
07-04-201651.7553.2551.5051.50 -0.75 -1.446,519,256341,001
05-04-201652.7553.2552.2552.25 -0.75 -1.426,313,442331,939
04-04-201652.5053.5052.2553.00 0.75 1.447,564,848400,393
01-04-201651.0052.2550.7552.25 0.75 1.463,784,294194,517
31-03-201651.5051.7550.7551.50 0.00 0.005,103,306262,070
30-03-201651.5053.0051.0051.50 0.25 0.4916,099,186831,938
29-03-201651.2551.2549.7551.25 0.00 0.006,040,796305,198
28-03-201650.7551.7550.5051.25 0.25 0.493,431,461175,637
25-03-201651.2553.0051.0051.00 0.00 0.0014,112,781730,678
24-03-201649.5051.2549.2551.00 1.50 3.0312,874,415652,144
23-03-201648.0049.7548.0049.50 1.50 3.125,627,618276,671
22-03-201648.5048.5047.5048.00 -0.50 -1.038,204,130394,052
21-03-201648.2548.7548.0048.50 0.25 0.524,934,471238,449
18-03-201649.0049.2548.0048.25 -0.50 -1.039,461,104459,973
17-03-201649.0049.5048.5048.75 -0.50 -1.025,212,839255,413
16-03-201649.0049.5048.7549.25 0.50 1.035,358,329263,386
15-03-201649.0049.5048.5048.75 0.25 0.525,114,993250,737
14-03-201649.2549.7548.5048.50 -1.00 -2.023,605,961176,771
11-03-201648.5050.0048.5049.50 1.25 2.596,558,543324,409
10-03-201648.5049.0048.0048.25 -0.75 -1.533,512,076170,431
09-03-201649.0049.2548.5049.00 0.50 1.036,198,781303,119
08-03-201648.7549.2548.0048.50 -0.50 -1.024,642,281225,689
07-03-201649.0049.5048.2549.00 0.25 0.514,468,397219,102
04-03-201650.5050.5048.7548.75 -1.25 -2.5010,251,523509,655
03-03-201648.0050.2548.0050.00 2.00 4.1722,442,6311,107,593
02-03-201648.7548.7547.2548.00 -0.75 -1.5412,332,818591,242
01-03-201646.2548.7546.2548.75 2.25 4.8410,259,444485,024
29-02-201646.5046.7546.2546.50 0.00 0.006,786,275315,861
26-02-201646.5047.0046.2546.50 0.00 0.007,653,855356,304
25-02-201646.2547.0046.0046.50 0.50 1.0910,193,186473,931
24-02-201646.2546.2545.5046.00 0.00 0.006,563,662302,020
23-02-201645.0046.5044.7546.00 1.25 2.7910,780,681493,663
19-02-201644.7545.0044.0044.75 0.00 0.007,787,593346,154
18-02-201644.7544.7544.2544.75 0.50 1.135,619,796250,372
17-02-201644.7544.7543.7544.25 -0.75 -1.675,758,799254,231
16-02-201644.7545.0044.2545.00 0.25 0.564,468,100199,750
15-02-201644.5044.7544.0044.75 0.25 0.561,741,68277,519
12-02-201644.2544.5043.7544.50 0.25 0.561,841,00081,250
11-02-201644.0044.7544.0044.25 -0.50 -1.125,359,440238,109
10-02-201644.0045.0044.0044.75 0.50 1.132,391,523106,460
09-02-201644.2544.2543.7544.25 -0.50 -1.122,244,91798,864
08-02-201644.7545.0044.2544.75 0.00 0.001,772,89879,225
05-02-201644.5044.7544.2544.75 0.75 1.702,361,343105,239
04-02-201644.2544.5043.7544.00 0.00 0.003,826,793168,741
03-02-201643.0044.0043.0044.00 0.50 1.153,162,235137,939
02-02-201644.2544.5043.5043.50 -0.75 -1.697,651,106334,445
01-02-201645.0045.0044.2544.25 -0.50 -1.122,178,18197,016
29-01-201644.7545.2544.2544.75 0.00 0.006,310,815282,702
28-01-201644.2544.7543.7544.75 0.50 1.132,531,339112,108
27-01-201644.5044.5044.0044.25 -0.25 -0.562,216,50798,058
26-01-201644.0044.7544.0044.50 0.50 1.143,354,787148,921
25-01-201644.2544.5043.7544.00 0.25 0.572,674,501118,407
22-01-201644.2544.5043.5043.75 0.00 0.005,159,440226,742
21-01-201644.2544.5043.2543.75 0.00 0.004,394,695192,089
20-01-201645.0045.2543.5043.75 -1.75 -3.857,343,589324,721
19-01-201644.7545.7544.5045.50 0.75 1.684,958,870224,575
18-01-201643.5045.0043.5044.75 0.75 1.705,858,530260,823
15-01-201644.0044.7543.5044.00 0.00 0.004,509,875199,234
14-01-201644.2544.7543.7544.00 -0.50 -1.123,997,466176,448
13-01-201645.0045.2544.0044.50 -0.50 -1.113,027,720134,904
12-01-201644.0045.0043.2545.00 1.00 2.276,715,100297,615
11-01-201645.0045.0043.2544.00 -1.25 -2.764,724,808208,432
08-01-201645.2545.7544.7545.25 0.00 0.002,407,461108,788
07-01-201645.0045.5044.7545.25 -1.25 -2.694,739,526213,444
06-01-201645.7546.7544.5046.50 1.00 2.206,870,735313,862
05-01-201645.5045.5045.0045.50 0.25 0.554,102,972186,194
04-01-201646.2546.5044.2545.25 -1.75 -3.726,345,355286,411
30-12-201545.0047.0045.0047.00 1.75 3.878,277,387382,922
29-12-201545.2545.5044.7545.25 -0.25 -0.558,477,706382,896
28-12-201545.2546.2545.0045.50 0.25 0.553,766,273172,305
25-12-201545.2545.2544.5045.25 0.25 0.561,543,50069,444
24-12-201545.0045.2544.5045.00 0.25 0.563,863,900173,620
23-12-201544.7545.5044.2544.75 0.50 1.138,812,776395,450
22-12-201544.0044.2543.5044.25 0.25 0.573,771,834166,035
21-12-201543.2544.0043.2544.00 0.50 1.157,081,217309,853
18-12-201543.7544.0043.0043.50 -0.50 -1.144,654,674202,690
17-12-201544.2544.2543.5044.00 0.00 0.007,774,045341,275
15-12-201544.0044.2543.7544.00 0.25 0.5710,382,644456,752
14-12-201544.5044.7543.7543.75 -1.00 -2.236,607,878291,573
11-12-201544.7545.7544.5044.75 0.25 0.566,070,651273,556
09-12-201544.7544.7544.5044.50 -0.25 -0.563,583,688159,692
08-12-201545.2545.5044.0044.75 -0.50 -1.104,951,320221,146
03-12-201545.5045.5044.7545.00 -0.25 -0.552,784,973125,553
02-12-201546.2546.5044.7545.25 -0.75 -1.633,972,676180,290
01-12-201546.2546.5045.7546.00 -0.25 -0.541,907,45988,018
30-11-201545.0046.5044.7546.25 1.00 2.2110,250,153470,037
27-11-201545.7545.7545.2545.25 -0.50 -1.091,560,46270,975
26-11-201546.0046.2545.5045.75 -0.50 -1.082,371,628108,872
25-11-201546.5046.7545.7546.25 -0.25 -0.545,503,937253,922
24-11-201546.5047.0046.5046.50 0.00 0.002,989,569139,117
23-11-201546.7547.5046.5046.50 -0.25 -0.532,902,294136,174
20-11-201546.5047.2546.2546.75 0.25 0.543,203,135150,113
19-11-201546.2546.7546.0046.50 0.25 0.545,486,799255,012
18-11-201546.7547.0046.0046.25 -0.75 -1.603,541,648164,503
17-11-201547.0047.0046.5047.00 0.00 0.003,255,384152,460
16-11-201546.0047.0045.7547.00 0.75 1.625,133,217238,357
13-11-201546.2546.5045.7546.25 -0.50 -1.074,776,942220,532
11-11-201546.2547.0046.0046.50 0.00 0.007,460,745347,419
10-11-201546.2546.7546.0046.50 0.25 0.542,928,538136,004
09-11-201546.7546.7545.7546.25 -0.25 -0.542,647,041122,119
06-11-201546.7547.0046.5046.50 -0.50 -1.062,631,938122,978
05-11-201546.7547.5046.5047.00 0.00 0.004,664,802219,877
04-11-201546.5047.0046.0047.00 1.00 2.173,618,591168,531
03-11-201547.0047.0045.5046.00 -0.50 -1.084,904,500226,123
02-11-201546.0047.0045.7546.50 0.50 1.092,414,615111,737
30-10-201545.7546.5045.5046.00 0.50 1.104,533,302208,569
29-10-201546.5047.0045.5045.50 -1.25 -2.674,750,454218,827
28-10-201546.5047.0046.5046.75 -0.25 -0.534,264,653199,242
27-10-201546.5047.5046.2547.00 0.50 1.084,526,808212,223
26-10-201547.0047.2546.5046.50 0.75 1.646,777,424317,731
22-10-201546.2546.5045.7545.75 -0.50 -1.082,209,444101,630
21-10-201546.2546.7546.0046.25 0.00 0.001,529,08771,019
20-10-201546.2547.0046.2546.25 -0.25 -0.542,303,362107,155
19-10-201547.0047.2546.2546.50 -0.50 -1.061,578,30573,688
16-10-201547.5047.5046.5047.00 -0.25 -0.533,794,093178,184
15-10-201547.0047.5046.5047.25 0.75 1.616,234,506293,550
14-10-201546.5046.7546.2546.50 -0.25 -0.533,183,550147,774
13-10-201547.0047.2545.7546.75 -0.50 -1.065,237,904243,384
12-10-201546.2547.5046.0047.25 1.00 2.164,362,181204,216
09-10-201545.5046.5045.2546.25 1.50 3.356,397,552294,153
08-10-201545.5045.5044.7544.75 -1.00 -2.193,970,028179,201
07-10-201545.5046.0044.7545.75 0.25 0.555,935,105269,740
06-10-201544.5045.7544.5045.50 1.00 2.256,260,225283,158
05-10-201544.2544.7543.7544.50 0.25 0.567,343,442326,192
02-10-201545.0045.0044.0044.25 -0.75 -1.672,630,527116,437
01-10-201544.5045.0044.2545.00 0.25 0.562,919,273130,265
30-09-201544.2544.7543.5044.75 0.75 1.704,460,228198,093
29-09-201542.5044.5042.2544.00 1.00 2.336,923,498302,578
28-09-201544.2544.2543.0043.00 -1.50 -3.376,875,845299,018
25-09-201544.7545.0044.2544.50 -0.25 -0.565,660,605252,065
24-09-201545.0045.7544.5044.75 -0.25 -0.563,912,233176,333
23-09-201544.5045.2544.2545.00 0.00 0.003,126,815139,825
22-09-201545.7546.0044.2545.00 -1.00 -2.174,834,141217,347
21-09-201546.0046.5045.7546.00 0.00 0.002,894,378133,465
18-09-201545.2546.0045.2546.00 0.75 1.665,130,721234,960
17-09-201545.0046.2544.5045.25 0.25 0.566,321,102287,253
16-09-201544.2545.0044.2545.00 0.50 1.123,861,526172,611
15-09-201543.5044.5043.2544.50 0.75 1.712,965,460130,038
14-09-201543.2543.7543.0043.75 0.25 0.571,727,51075,115
11-09-201544.0044.2543.2543.50 -0.75 -1.694,081,141178,826
10-09-201543.7544.5043.7544.25 0.00 0.002,931,460129,457
09-09-201544.5044.7543.7544.25 0.25 0.576,475,468287,176
07-09-201544.5044.7544.0044.00 -1.00 -2.223,602,274159,731
04-09-201545.2546.0044.5045.00 -1.00 -2.175,188,593233,224
03-09-201546.2546.2545.5046.00 0.00 0.007,150,180328,414
02-09-201545.2546.2545.0046.00 0.50 1.106,601,022302,154
01-09-201544.5046.5044.5045.50 0.50 1.1110,719,512490,186
28-08-201544.2545.0043.7544.50 1.00 2.3013,568,698602,066
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

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

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