CBG 100 ( 0.50 0.50% )

บริษัท คาราบาวกรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ CBG “ ย้อนหลัง

แสดง ราคาหุ้น “ CBG “ ย้อนหลัง
บริษัท คาราบาวกรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-2020101.00103.0099.50100.00 0.50 0.507,183,203726,513
25-05-2020101.00102.0098.5099.50 0.50 0.514,620,803462,286
22-05-202096.00101.0095.2599.00 2.25 2.337,063,468695,024
21-05-202099.0099.5095.7596.75 -1.75 -1.784,649,603454,491
20-05-202096.00101.0096.0098.50 2.50 2.6011,452,6151,134,812
19-05-202097.0098.2595.7596.00 1.00 1.055,804,769563,646
18-05-202094.0097.7594.0095.00 0.50 0.5310,377,5381,001,178
15-05-202087.2598.7586.5094.50 7.50 8.6217,465,2171,617,419
14-05-202086.0087.5085.5087.00 0.75 0.874,105,628355,060
13-05-202086.7587.7585.7586.25 0.00 0.004,954,119428,125
12-05-202085.5087.2584.2586.25 2.00 2.376,135,731528,883
11-05-202081.0086.0081.0084.25 6.25 8.019,541,205800,111
08-05-202078.2579.0077.0078.00 -0.25 -0.322,355,351183,968
07-05-202077.5079.2576.0078.25 0.50 0.645,528,255429,832
05-05-202077.5078.7577.5077.75 -1.25 -1.581,514,691118,403
30-04-202080.0080.5078.2579.00 -0.50 -0.632,425,648192,605
29-04-202080.0081.5079.5079.50 0.50 0.635,025,688403,416
28-04-202079.0080.0078.0079.00 0.25 0.323,570,993282,605
27-04-202078.0078.7577.5078.75 1.50 1.942,184,834170,673
24-04-202077.0079.0076.7577.25 0.00 0.004,538,926351,931
23-04-202078.5079.2576.5077.25 -1.00 -1.284,418,202343,641
22-04-202077.5079.0076.5078.25 0.75 0.973,475,331270,752
21-04-202076.0078.5076.0077.50 -0.25 -0.322,283,984177,431
20-04-202074.7579.0074.2577.75 3.50 4.715,822,026447,129
17-04-202072.0075.2572.0074.25 3.75 5.325,292,790389,707
16-04-202071.2571.7569.5070.50 -0.50 -0.703,170,165223,790
15-04-202072.2574.0070.7571.00 -2.00 -2.742,324,925168,472
14-04-202074.0075.2572.5073.00 1.25 1.745,417,646400,129
13-04-202070.2572.0069.5071.75 1.75 2.502,540,022180,135
10-04-202069.2570.7569.2570.00 0.50 0.722,935,384204,955
09-04-202071.0071.5069.0069.50 0.00 0.005,001,255352,873
08-04-202072.0072.0069.0069.50 -2.50 -3.473,412,054238,796
07-04-202067.0072.5066.2572.00 7.75 12.066,079,816421,416
03-04-202065.0066.2563.7564.25 -0.75 -1.152,439,316158,312
02-04-202062.0066.0061.5065.00 3.50 5.695,362,670342,560
01-04-202063.7564.5061.2561.50 -2.00 -3.153,772,867236,860
31-03-202062.0064.0061.7563.50 4.00 6.724,580,932289,358
30-03-202060.2560.2558.5059.50 -1.00 -1.652,481,707147,085
27-03-202060.0062.0060.0060.50 2.00 3.423,859,931235,255
26-03-202057.2560.7557.2558.50 -0.50 -0.855,919,106348,631
25-03-202059.2563.5057.2559.00 3.00 5.368,688,334522,776
24-03-202063.7563.7554.5056.00 -2.50 -4.279,337,733548,398
23-03-202064.0065.5058.5058.50 -9.75 -14.298,199,604502,590
20-03-202064.0068.2561.7568.25 8.75 14.718,122,417531,472
19-03-202052.0060.0049.2559.50 6.00 11.218,440,608463,353
18-03-202056.0056.2552.2553.50 -0.25 -0.475,085,062275,612
17-03-202054.5056.7553.7553.75 -1.00 -1.836,041,282334,293
16-03-202055.0059.2552.0054.75 -4.50 -7.597,085,925391,053
13-03-202050.0060.7546.2559.25 0.25 0.4220,126,6551,109,539
12-03-202067.0069.0058.0059.00 -12.75 -17.777,799,717492,118
11-03-202073.2575.7570.7571.75 -1.75 -2.385,897,259430,221
10-03-202072.0075.5071.7573.50 2.50 3.525,124,816377,804
09-03-202073.5073.5069.5071.00 -3.75 -5.025,839,967416,122
06-03-202076.0076.0074.0074.75 -3.50 -4.474,633,839346,767
05-03-202074.2578.7574.0078.25 5.25 7.199,930,681762,740
04-03-202072.7573.5072.0073.00 -0.50 -0.683,305,239240,963
03-03-202071.7574.5070.7573.50 4.00 5.767,781,268565,216
02-03-202072.7573.0068.7569.50 -2.25 -3.146,546,086461,169
28-02-202069.7573.7569.5071.75 -2.25 -3.046,896,501493,427
27-02-202072.7575.5072.0074.00 1.25 1.727,012,891518,882
26-02-202074.0075.2571.7572.75 -3.75 -4.909,203,895675,178
25-02-202075.2579.2567.7576.50 1.25 1.6617,769,2211,324,657
24-02-202080.5082.0075.2575.25 -7.75 -9.349,684,332758,914
21-02-202087.0087.0082.0083.00 -4.50 -5.1412,617,6831,051,952
20-02-202091.5091.5087.0087.50 -1.75 -1.963,614,452319,883
19-02-202090.2591.2588.0089.25 -0.75 -0.832,585,749231,287
18-02-202091.0092.5089.7590.00 -1.00 -1.101,985,649180,305
17-02-202092.2592.7589.7591.00 -1.25 -1.363,264,594296,786
14-02-202090.5094.0090.5092.25 2.25 2.505,884,789545,808
13-02-202089.2590.5089.0090.00 0.75 0.842,767,685248,676
12-02-202086.7589.2586.2589.25 2.75 3.183,926,529345,339
11-02-202087.7587.7585.5086.50 -0.50 -0.571,578,198136,865
07-02-202088.0088.2586.5087.00 -1.25 -1.422,094,936183,255
06-02-202089.5090.2587.7588.25 -1.50 -1.671,952,100173,685
05-02-202088.5090.0088.2589.75 1.00 1.132,684,256239,478
04-02-202087.7589.0087.7588.75 1.50 1.721,435,226126,783
03-02-202088.5088.5087.0087.25 -1.50 -1.692,299,040201,714
31-01-202090.0091.0088.7588.75 -0.75 -0.843,211,885287,826
30-01-202089.2590.5088.7589.50 -0.25 -0.282,630,318223,650
29-01-202087.7589.7587.0089.75 2.50 2.874,109,571362,487
28-01-202088.5089.5086.5087.25 -1.25 -1.415,903,216520,398
27-01-202091.5092.0087.2588.50 -3.75 -4.076,138,316548,018
24-01-202091.0092.2590.7592.25 1.50 1.654,991,163456,746
23-01-202089.5091.2588.5090.75 1.25 1.408,909,436804,497
22-01-202089.5089.5088.2589.50 2.00 2.294,087,700363,973
21-01-202087.0089.2586.7587.50 1.00 1.166,381,947562,784
20-01-202085.7588.5085.7586.50 0.50 0.587,713,359673,774
17-01-202085.2586.7584.7586.00 1.00 1.184,869,128417,521
16-01-202085.2585.7584.0085.00 0.00 0.003,517,609297,971
15-01-202083.7585.0083.2585.00 1.00 1.195,581,432469,132
14-01-202082.0085.5081.7584.00 2.75 3.389,556,187801,599
13-01-202082.0082.2580.5081.25 -0.25 -0.312,758,202224,464
10-01-202081.2582.5081.0081.50 0.50 0.623,565,380290,963
09-01-202082.5083.0081.0081.00 -0.25 -0.314,163,239342,732
08-01-202082.2583.2580.0081.25 -2.00 -2.405,154,790421,791
07-01-202082.2583.2581.5083.25 2.25 2.783,329,377274,557
06-01-202080.7583.2580.5081.00 -1.75 -2.112,574,384210,587
03-01-202082.7584.0082.5082.75 -0.25 -0.303,452,232287,634
02-01-202084.5085.0082.7583.00 -1.00 -1.192,756,825230,498
30-12-201984.5085.0083.7584.00 -0.50 -0.59843,67371,125
27-12-201984.2585.0083.5084.50 0.75 0.902,785,117235,726
26-12-201983.5084.2583.0083.75 1.00 1.211,483,282125,001
25-12-201983.7583.7582.7582.75 -0.50 -0.601,194,60599,343
24-12-201983.2584.2583.0083.25 0.00 0.001,475,408123,189
23-12-201984.0085.2583.0083.25 -1.00 -1.192,572,791215,804
20-12-201984.5085.0082.7584.25 -0.75 -0.884,225,441354,356
19-12-201984.0085.5082.2585.00 0.75 0.893,756,540315,372
18-12-201984.7584.7583.7584.25 0.75 0.901,942,455163,881
17-12-201985.0085.5083.5083.50 -1.00 -1.182,335,636197,071
16-12-201986.2586.5084.5084.50 -1.50 -1.742,002,728171,382
13-12-201987.0087.5085.5086.00 -0.50 -0.583,208,221277,410
12-12-201987.0087.2586.0086.50 0.00 0.002,021,661175,405
11-12-201985.7587.0085.5086.50 0.50 0.582,251,754194,927
10-12-201986.0086.5084.7586.00 0.50 0.582,061,833176,920
09-12-201986.0086.5084.7586.00 0.50 0.582,061,833176,920
06-12-201986.2587.5085.0085.50 0.00 0.002,574,246222,020
05-12-201985.0086.2584.5085.50 0.50 0.592,172,770185,795
04-12-201985.0086.2584.5085.50 0.50 0.592,172,770185,795
03-12-201983.0085.7581.5085.00 2.75 3.346,174,989517,882
02-12-201986.7588.0081.7582.25 -5.00 -5.735,972,233504,126
29-11-201984.5087.7584.5087.25 2.75 3.255,431,875469,115
28-11-201985.5085.7584.0084.50 -1.00 -1.172,654,071225,531
27-11-201985.0086.0085.0085.50 1.00 1.184,101,007350,758
26-11-201986.0086.7584.5084.50 -1.50 -1.748,494,778720,333
25-11-201985.5086.2585.2586.00 0.50 0.582,526,110216,907
22-11-201984.7586.2584.5085.50 0.75 0.882,704,693231,198
21-11-201985.2586.0083.7584.75 -0.25 -0.293,683,599313,025
20-11-201985.5085.7584.7585.00 -0.75 -0.871,606,414136,966
19-11-201984.7586.7584.7585.75 0.75 0.883,047,162261,364
18-11-201985.2586.0084.0085.00 0.00 0.002,652,174225,594
15-11-201984.2585.5083.7585.00 0.50 0.592,744,690231,916
14-11-201987.0087.0084.5084.50 -2.00 -2.312,840,566243,250
13-11-201985.7586.7585.5086.50 0.50 0.582,225,129192,057
12-11-201988.5089.0085.7586.00 -2.00 -2.275,336,033464,478
11-11-201985.7588.5085.5088.00 3.75 4.459,305,708814,851
08-11-201984.0085.7582.2584.25 0.00 0.004,536,221381,604
07-11-201984.2585.2584.2584.25 0.25 0.301,875,521158,384
06-11-201985.0086.2584.0084.00 -1.00 -1.184,421,946378,065
05-11-201985.5085.7584.7585.00 -0.75 -0.873,266,973278,400
04-11-201983.0086.7582.5085.75 2.50 3.008,551,253725,736
01-11-201984.5084.7582.2583.25 -1.00 -1.193,005,128251,112
31-10-201982.0085.2581.5084.25 2.50 3.064,688,955394,495
30-10-201985.0086.0080.5081.75 -3.25 -3.824,810,755395,608
29-10-201987.0087.5084.7585.00 -1.25 -1.452,311,758198,842
28-10-201984.2586.7583.0086.25 1.75 2.074,897,573417,938
25-10-201987.7588.0084.5084.50 -3.00 -3.436,175,672526,022
24-10-201987.2587.5086.5087.50 0.25 0.292,439,715212,418
23-10-201986.2587.5086.0087.25 1.00 1.163,731,411324,249
22-10-201986.2587.5086.0087.25 1.00 1.163,731,411324,249
21-10-201985.2587.5085.0086.25 1.00 1.175,439,459467,912
18-10-201984.2587.0083.7585.25 1.00 1.1910,411,757887,888
17-10-201980.2584.5080.0084.25 4.50 5.6417,953,3651,493,479
16-10-201978.5080.2578.2579.75 1.50 1.924,350,638344,498
15-10-201979.7580.0077.2578.25 -0.75 -0.953,021,673236,863
11-10-201979.5080.0078.0079.00 -0.50 -0.631,536,041121,451
10-10-201980.0080.2579.2579.50 -0.50 -0.621,209,00796,258
09-10-201980.2580.2579.5080.00 0.00 0.00899,81771,900
08-10-201980.7581.0079.5080.00 -0.25 -0.31694,00555,670
07-10-201980.0080.7579.7580.25 0.25 0.31922,00274,030
04-10-201981.0081.0079.7580.00 -0.50 -0.62748,39360,101
03-10-201979.2580.5079.0080.50 0.75 0.941,122,24089,798
02-10-201980.2580.7579.0079.75 -1.25 -1.543,128,965249,258
01-10-201981.7582.2580.5081.00 -0.50 -0.613,935,887320,332
30-09-201981.0081.7580.2581.50 0.25 0.311,456,255118,306
27-09-201980.0081.2579.5081.25 1.00 1.252,341,465188,085
26-09-201980.0080.5079.7580.25 0.75 0.941,917,604153,589
25-09-201978.7579.7577.7579.50 0.75 0.952,668,445210,720
24-09-201978.5079.7578.5078.75 1.25 1.614,622,813364,963
23-09-201977.0078.5076.5077.50 0.50 0.652,792,792216,901
20-09-201979.2579.5076.5077.00 -2.00 -2.533,777,327293,302
19-09-201980.0080.2578.5079.00 -1.50 -1.862,356,785187,010
18-09-201981.7582.2580.2580.50 -1.00 -1.232,163,049175,084
17-09-201980.2581.7580.2581.50 1.00 1.243,282,619266,719
16-09-201980.0080.7579.2580.50 1.25 1.581,790,441143,022
13-09-201979.2580.0079.0079.25 0.75 0.962,670,624212,422
12-09-201979.2580.2578.0078.50 -0.75 -0.952,719,588214,908
11-09-201980.0081.0079.2579.25 -0.25 -0.312,409,916192,320
10-09-201981.2581.7579.5079.50 -1.75 -2.152,819,334227,590
09-09-201981.7581.7580.5081.25 -0.50 -0.611,214,97698,537
06-09-201982.7583.2581.7581.75 -0.75 -0.912,995,750247,117
05-09-201980.5083.2580.2582.50 2.25 2.806,796,970558,604

แสดง ราคาหุ้น “ CBG “ ย้อนหลัง บริษัท คาราบาวกรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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