CPN 45 ( 0.25 0.56% )

Status : อัพเดท 13 กุมภาพันธ์ 2559 17.00 น.

คะแนนปันผล
56

ราคาหุ้น “ CPN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
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

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

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