-->

CBG 79 ( -0.50 -0.63% )

บริษัท คาราบาวกรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ CBG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-201980.0081.2579.5080.25 0.75 0.945,179,995417,998
03-09-201979.7580.7579.0079.50 0.00 0.002,219,530176,960
02-09-201976.7580.2576.7579.50 2.75 3.588,744,578691,874
30-08-201976.5077.5075.7576.75 0.50 0.663,454,218264,393
29-08-201978.0078.0075.2576.25 -1.00 -1.293,289,418250,937
28-08-201976.7577.7576.0077.25 0.50 0.652,902,765223,930
27-08-201976.5076.7575.7576.75 0.50 0.663,194,428243,858
26-08-201975.5077.0075.5076.25 -0.50 -0.652,138,393163,178
23-08-201977.7578.0076.2576.75 -0.25 -0.321,414,223108,809
22-08-201975.0077.5074.7577.00 0.50 0.653,887,817296,557
21-08-201975.5077.2575.0076.50 1.50 2.002,725,321208,288
20-08-201975.0076.0073.7575.00 0.50 0.673,409,858255,117
19-08-201975.5076.7574.5074.50 -0.50 -0.673,159,826238,748
16-08-201974.2575.7573.5075.00 1.75 2.394,026,137300,954
15-08-201970.5075.0070.5073.25 1.75 2.456,103,482444,621
14-08-201974.0075.2570.2571.50 -1.25 -1.725,060,577367,301
13-08-201974.0074.5071.5072.75 -0.75 -1.0210,021,433731,399
09-08-201981.5081.5072.7573.50 -7.00 -8.7018,895,0621,452,193
08-08-201981.7581.7579.5080.50 0.00 0.003,728,505301,431
07-08-201978.7581.7578.7580.50 2.25 2.888,130,825653,845
06-08-201977.0078.7576.5078.25 0.75 0.974,368,643339,624
05-08-201976.2579.5076.0077.50 1.25 1.647,208,893566,240
02-08-201976.0076.7574.7576.25 -1.00 -1.296,167,602468,198
01-08-201978.2579.0076.5077.25 -1.00 -1.282,451,332190,230
31-07-201977.5078.5076.5078.25 -0.25 -0.322,110,401163,807
30-07-201979.0080.5078.2578.50 -0.50 -0.632,674,079211,781
26-07-201979.2580.2578.2579.00 0.00 0.005,576,043441,912
25-07-201975.2579.7575.0079.00 4.75 6.409,495,213739,324
24-07-201976.2577.0074.2574.25 -1.50 -1.983,576,347268,871
23-07-201976.0077.2575.2575.75 -1.00 -1.303,069,540232,893
22-07-201978.0078.2576.0076.75 -1.50 -1.922,505,582193,460
19-07-201975.5078.7575.2578.25 3.50 4.685,823,354451,210
18-07-201974.2575.7573.7574.75 0.25 0.341,904,796142,532
17-07-201974.7575.0073.0074.50 -0.50 -0.674,162,817307,084
15-07-201976.0076.2575.0075.00 -1.00 -1.321,804,251136,026
12-07-201976.2578.2575.7576.00 1.00 1.3311,045,718849,623
11-07-201975.5075.7574.5075.00 -0.25 -0.332,464,108185,001
10-07-201974.7575.7574.2575.25 1.00 1.353,035,964228,190
09-07-201976.2576.2574.2574.25 -1.50 -1.983,207,868241,321
08-07-201972.2576.5070.5075.75 3.50 4.849,913,567738,361
05-07-201972.7573.5072.2572.25 -0.25 -0.343,927,349284,859
04-07-201973.5074.0072.2572.50 -0.50 -0.684,369,002319,463
03-07-201972.5074.0072.2573.00 1.00 1.395,883,386431,845
02-07-201972.7573.5072.0072.00 -0.75 -1.035,022,351364,224
01-07-201974.2574.2572.5072.75 -0.75 -1.023,223,366237,005
28-06-201973.5075.5073.2573.50 -0.25 -0.348,267,922616,644
27-06-201974.2574.5073.2573.75 -0.50 -0.674,386,410323,995
26-06-201973.5074.5073.5074.25 0.25 0.343,561,805264,170
25-06-201972.5075.0072.5074.00 1.75 2.427,326,509542,445
24-06-201973.7574.2572.2572.25 -1.50 -2.036,611,950482,916
21-06-201974.2577.0073.5073.75 0.00 0.0016,232,5111,225,276
20-06-201974.2574.2573.5073.75 -0.50 -0.675,118,292378,161
19-06-201972.5074.7572.5074.25 2.75 3.8512,029,987886,890
18-06-201966.0071.5066.0071.50 5.00 7.5213,642,176941,134
17-06-201968.0068.5066.5066.50 -2.00 -2.925,877,688394,238
14-06-201968.0069.0068.0068.50 0.50 0.742,119,770145,099
13-06-201968.0068.7567.7568.00 -0.75 -1.095,684,477387,632
12-06-201969.2570.0068.2568.75 -0.50 -0.725,846,988404,078
11-06-201968.2569.7568.0069.25 0.75 1.094,859,876335,018
10-06-201967.5068.7567.5068.50 1.00 1.483,659,515249,723
07-06-201968.0068.2566.7567.50 -0.50 -0.742,823,595190,385
06-06-201968.0068.5067.0068.00 0.00 0.005,183,739352,439
05-06-201968.5068.7567.0068.00 0.25 0.375,240,560356,975
04-06-201967.0068.2566.2567.75 1.00 1.508,526,204575,075
31-05-201965.5067.5065.2566.75 1.25 1.919,196,350611,059
30-05-201964.7565.7564.2565.50 0.50 0.774,888,607319,006
29-05-201965.5067.7563.7565.00 -0.25 -0.3815,122,658999,327
28-05-201965.0065.7564.0065.25 0.25 0.389,673,539629,173
27-05-201963.0065.0062.5065.00 3.75 6.1211,878,532759,031
24-05-201958.0061.5057.7561.25 3.50 6.068,931,094534,497
23-05-201958.0059.0057.5057.75 -0.50 -0.863,418,356198,978
22-05-201957.2558.5056.7558.25 1.75 3.102,833,412163,428
21-05-201958.0058.2556.0056.50 -1.00 -1.744,153,760236,824
17-05-201958.5059.0057.2557.50 -0.25 -0.434,063,678235,357
16-05-201957.2558.0055.5057.75 1.25 2.214,975,265282,830
15-05-201960.5060.7556.5056.50 -3.50 -5.839,235,986537,324
14-05-201960.5062.7559.5060.00 -0.75 -1.239,425,182576,653
13-05-201958.5061.5058.5060.75 3.00 5.199,567,873578,848
10-05-201959.2559.5056.2557.75 -0.75 -1.283,969,951229,234
09-05-201959.7560.2558.5058.50 -1.00 -1.683,164,797187,442
08-05-201960.0060.7559.5059.50 -0.75 -1.244,002,966240,384
07-05-201959.5062.0059.5060.25 0.25 0.429,103,032554,414
06-05-201960.2560.5059.2560.00 -0.25 -0.413,911,047234,007
03-05-201960.2560.5059.2560.00 -0.25 -0.413,911,047234,007
02-05-201958.5060.2558.5060.25 2.00 3.435,362,675319,431
30-04-201961.2561.7558.0058.25 -3.00 -4.9013,001,510771,359
29-04-201961.5062.0060.5061.25 0.25 0.414,735,112290,464
26-04-201960.2561.5059.5061.00 0.75 1.244,561,864276,876
25-04-201961.0062.0059.7560.25 -1.00 -1.635,608,914341,462
24-04-201962.0062.2560.7561.25 -2.50 -3.929,904,637609,051
23-04-201965.2566.5063.5063.75 -1.75 -2.6712,357,725806,506
22-04-201963.0065.5062.2565.50 2.75 4.388,434,900539,188
19-04-201965.7565.7562.0062.75 -0.75 -1.1810,028,930640,252
18-04-201960.2563.7560.0063.50 3.75 6.2813,319,910821,936
17-04-201954.7559.7554.5059.75 5.25 9.639,606,605558,161
12-04-201954.2555.0054.0054.50 0.00 0.002,454,847133,993
11-04-201953.2554.5052.5054.50 1.25 2.352,717,527145,937
10-04-201953.0053.5052.7553.25 0.50 0.951,145,91460,867
09-04-201953.2554.0052.5052.75 -0.25 -0.471,707,82990,672
05-04-201952.7554.0052.5053.00 0.75 1.443,918,619208,674
04-04-201954.5054.5051.7552.25 -2.00 -3.693,261,263171,900
03-04-201954.5054.7554.2554.25 -0.25 -0.46567,23730,884
02-04-201954.2554.7554.0054.50 0.25 0.461,314,71471,566
01-04-201955.0055.0054.0054.25 0.00 0.001,709,27193,154
29-03-201955.0055.7553.5054.25 -0.25 -0.466,865,500375,850
28-03-201952.2554.7552.2554.50 2.25 4.315,860,376315,435
27-03-201954.2555.0052.0052.25 -2.00 -3.696,163,043327,414
26-03-201956.7556.7554.0054.25 -2.25 -3.985,791,438317,487
25-03-201957.0057.7556.0056.50 -0.50 -0.882,037,890115,676
22-03-201957.7558.7557.0057.00 -0.50 -0.874,461,389257,863
21-03-201958.0058.2557.2557.50 -0.50 -0.862,369,970136,723
20-03-201958.0058.5057.5058.00 0.25 0.431,751,645101,408
19-03-201957.0058.2557.0057.75 0.75 1.323,602,044207,834
18-03-201958.7558.7557.0057.00 -1.75 -2.984,993,925289,300
15-03-201957.7558.7557.5058.75 1.25 2.174,502,933261,957
14-03-201959.7559.7557.5057.50 -1.75 -2.953,875,465226,550
13-03-201959.7561.0059.0059.25 -0.75 -1.256,834,841410,231
12-03-201959.0060.5058.5060.00 1.75 3.0010,638,201633,833
11-03-201957.5058.7557.2558.25 1.00 1.754,584,948266,575
08-03-201958.5059.2557.2557.25 -1.25 -2.144,228,564245,647
07-03-201957.5058.5056.2558.50 1.50 2.634,908,776281,448
06-03-201957.2559.2557.0057.00 -0.75 -1.306,774,500393,862
05-03-201955.2558.5054.7557.75 3.00 5.485,632,142319,988
04-03-201955.5056.7554.5054.75 -1.00 -1.795,031,366279,929
01-03-201955.0057.2555.0055.75 0.75 1.369,275,991524,052
28-02-201955.2555.2553.7555.00 0.25 0.463,203,964174,861
27-02-201955.0055.7554.0054.75 0.25 0.465,319,913291,890
26-02-201953.7555.7553.7554.50 0.75 1.408,254,291454,117
25-02-201950.0054.2550.0053.75 4.00 8.0410,218,034536,431
22-02-201950.0051.7549.5049.75 -0.50 -1.007,834,410396,334
21-02-201947.5050.7547.2550.25 7.00 16.1821,131,7791,034,349
20-02-201940.7543.5040.5043.25 2.75 6.793,421,899144,971
18-02-201942.5042.5040.5040.50 -1.00 -2.412,303,96395,112
15-02-201943.2544.2541.2541.50 -2.00 -4.606,703,659286,987
14-02-201942.0043.5041.5043.50 1.50 3.576,166,263265,041
13-02-201940.7542.0040.7542.00 1.75 4.353,913,637162,867
12-02-201939.2540.5039.2540.25 0.75 1.901,351,12354,065
11-02-201941.0041.0039.2539.50 -1.25 -3.071,953,37477,728
08-02-201939.7541.0039.2540.75 0.50 1.242,953,817118,985
07-02-201940.0041.2539.7540.25 0.50 1.264,465,516181,014
06-02-201939.5040.0039.5039.75 0.25 0.63712,46228,242
05-02-201940.0040.0039.0039.50 -0.25 -0.631,225,61948,323
04-02-201940.0040.5039.5039.75 0.00 0.001,418,65456,611
01-02-201939.0041.0038.7539.75 1.25 3.256,985,689279,344
31-01-201939.5039.5038.5038.50 -0.75 -1.913,248,442126,333
30-01-201937.5039.7537.2539.25 2.25 6.086,489,007250,937
29-01-201936.5037.2536.0037.00 0.00 0.002,498,14691,486
28-01-201937.2538.5036.7537.00 0.25 0.684,556,290171,548
25-01-201936.2536.7535.5036.75 0.75 2.081,914,12769,452
24-01-201936.2536.7535.0036.00 -0.25 -0.692,699,25697,220
23-01-201934.7536.7534.5036.25 1.25 3.575,101,506182,267
22-01-201932.7535.0032.5035.00 2.50 7.693,356,112114,640
21-01-201932.5032.7532.2532.50 0.50 1.56810,60826,342
18-01-201932.5033.7532.2532.25 -0.25 -0.77955,12731,520

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

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