-->

CCP 0 ( 0.00 0.00% )

บริษัท ผลิตภัณฑ์คอนกรีตชลบุรี จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ CCP “ ย้อนหลัง

แสดง ราคาหุ้น “ CCP “ ย้อนหลัง
บริษัท ผลิตภัณฑ์คอนกรีตชลบุรี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.330.340.330.33 0.00 0.001,369,630454
09-09-20190.330.340.330.33 0.00 0.0083,34528
06-09-20190.330.340.330.33 -0.01 -2.94519,401175
05-09-20190.340.340.330.34 0.00 0.00138,02347
04-09-20190.340.340.330.34 0.00 0.00285,41097
03-09-20190.340.340.330.34 0.00 0.00578,410193
02-09-20190.340.340.330.34 0.00 0.00306,000104
30-08-20190.340.350.330.34 -0.01 -2.861,218,066414
29-08-20190.350.350.330.35 0.01 2.94769,179260
28-08-20190.340.340.330.34 0.01 3.03563,851192
27-08-20190.350.350.330.33 -0.02 -5.711,107,324375
26-08-20190.340.350.340.35 -0.01 -2.782,252,271766
23-08-20190.360.360.350.36 0.01 2.86879,666309
22-08-20190.360.360.350.35 0.00 0.00501,300175
21-08-20190.350.360.350.35 -0.01 -2.78205,36072
20-08-20190.350.360.350.36 0.00 0.00676,328238
19-08-20190.350.360.350.36 0.01 2.86781,920274
16-08-20190.350.360.350.35 0.00 0.00338,100118
15-08-20190.370.370.340.35 -0.02 -5.411,800,549632
14-08-20190.370.370.360.37 0.00 0.001,327,500483
13-08-20190.370.380.360.37 -0.01 -2.63960,400355
09-08-20190.370.380.370.38 0.01 2.701,295,803482
08-08-20190.390.390.370.37 -0.02 -5.131,259,500477
07-08-20190.380.390.370.39 0.01 2.631,203,286460
06-08-20190.380.380.370.38 0.00 0.006,221,5782,326
05-08-20190.370.400.370.38 0.01 2.7027,826,57710,863
02-08-20190.370.370.360.37 0.00 0.00604,900218
01-08-20190.360.370.360.37 0.01 2.78874,000316
31-07-20190.360.370.360.36 -0.01 -2.70276,911101
30-07-20190.370.380.360.37 -0.01 -2.631,277,667473
26-07-20190.370.380.370.38 0.01 2.70591,500221
25-07-20190.370.370.370.37 0.00 0.001,372,400508
24-07-20190.370.370.360.37 0.00 0.001,112,778404
23-07-20190.360.370.360.37 0.00 0.00103,61037
22-07-20190.370.370.360.37 0.00 0.001,242,394457
19-07-20190.370.380.370.37 -0.01 -2.63128,86148
18-07-20190.380.380.370.38 0.00 0.00701,900261
17-07-20190.380.380.370.38 0.01 2.70548,992206
15-07-20190.380.380.370.37 -0.01 -2.63641,779243
12-07-20190.370.380.360.38 0.00 0.00352,941132
11-07-20190.370.380.370.38 0.01 2.70891,534332
10-07-20190.370.380.360.37 0.01 2.78391,693145
09-07-20190.370.370.360.36 -0.02 -5.26914,972338
08-07-20190.380.380.370.38 0.00 0.00566,600211
05-07-20190.380.380.370.38 0.00 0.002,060,412766
04-07-20190.380.380.370.38 -0.01 -2.56715,632267
03-07-20190.380.390.380.39 0.01 2.63540,020205
02-07-20190.380.380.370.38 -0.01 -2.56758,955288
01-07-20190.390.390.380.39 0.00 0.001,450,676560
28-06-20190.390.390.380.39 0.00 0.003,346,8281,279
27-06-20190.380.390.380.39 0.01 2.63912,230353
26-06-20190.370.390.370.38 0.01 2.703,870,8241,458
25-06-20190.370.370.360.37 0.00 0.001,241,265450
24-06-20190.360.370.360.37 0.01 2.78868,600316
21-06-20190.370.370.360.36 -0.01 -2.701,833,211661
20-06-20190.370.370.360.37 0.01 2.781,150,384423
19-06-20190.360.370.360.36 0.00 0.001,643,017592
18-06-20190.360.360.360.36 0.00 0.002,674,410963
17-06-20190.360.370.360.36 0.00 0.006,967,9002,560
14-06-20190.330.360.330.36 0.03 9.0910,694,1933,744
13-06-20190.330.330.330.33 0.00 0.00170,20056
12-06-20190.320.330.320.33 0.00 0.00282,18492
11-06-20190.330.330.320.33 0.00 0.0064,03421
10-06-20190.330.330.320.33 0.00 0.00542,100179
07-06-20190.330.330.320.33 0.00 0.00122,20040
06-06-20190.320.330.320.33 0.01 3.12384,044124
05-06-20190.320.330.320.32 0.00 0.00267,07186
04-06-20190.330.330.320.32 0.00 0.00735,204236
31-05-20190.340.340.320.32 -0.02 -5.881,276,542412
30-05-20190.330.340.330.34 0.00 0.00115,72038
29-05-20190.330.340.330.34 0.00 0.0020,6667
28-05-20190.330.340.330.34 0.01 3.0396,45132
27-05-20190.330.340.320.33 0.00 0.00758,511250
24-05-20190.320.330.320.33 0.01 3.12560,375184
23-05-20190.320.330.320.32 0.00 0.00522,075167
22-05-20190.340.340.310.32 -0.02 -5.881,921,400631
21-05-20190.340.340.330.34 0.00 0.00452,200150
17-05-20190.340.340.330.34 -0.01 -2.86378,800128
16-05-20190.340.350.330.35 0.00 0.001,157,966395
15-05-20190.340.350.340.35 0.01 2.9496,40033
14-05-20190.340.350.330.34 -0.01 -2.86595,578202
13-05-20190.340.350.340.35 0.00 0.00295,175101
10-05-20190.350.350.330.35 0.01 2.941,458,866496
09-05-20190.340.350.340.34 -0.01 -2.86296,000101
08-05-20190.350.350.340.35 0.00 0.00608,900208
07-05-20190.350.360.340.35 -0.01 -2.781,253,908434
06-05-20190.350.360.350.36 0.00 0.00882,080310
03-05-20190.350.360.350.36 0.00 0.00882,080310
02-05-20190.350.360.340.36 0.00 0.00873,800308
30-04-20190.350.360.340.36 0.01 2.861,532,933539
29-04-20190.350.350.340.35 0.00 0.00872,566299
26-04-20190.350.350.350.35 -0.01 -2.78676,799237
25-04-20190.360.360.360.36 0.00 0.0011,0004
24-04-20190.350.360.340.36 0.00 0.00885,967310
23-04-20190.350.360.350.36 0.00 0.00395,533141
22-04-20190.360.360.350.36 0.00 0.00967,511341
19-04-20190.360.360.350.36 0.00 0.00489,290174
18-04-20190.360.360.350.36 0.00 0.00391,441138
17-04-20190.340.360.340.36 0.01 2.86914,809320
12-04-20190.350.360.340.35 0.00 0.003,157,7331,104
11-04-20190.350.350.340.35 0.00 0.00234,90082
10-04-20190.350.360.340.35 0.00 0.002,386,500830
09-04-20190.360.360.350.35 -0.01 -2.78814,900285
05-04-20190.360.360.350.36 0.00 0.00295,000104
04-04-20190.360.360.350.36 0.00 0.00186,80067
03-04-20190.360.370.350.36 0.00 0.001,198,912425
02-04-20190.370.370.360.36 -0.01 -2.7096,83435
01-04-20190.370.370.360.37 0.00 0.0037,46014
29-03-20190.360.370.360.37 0.00 0.00250,96791
28-03-20190.370.370.360.37 0.00 0.00162,60059
27-03-20190.350.370.350.37 0.01 2.78348,705126
26-03-20190.360.360.350.36 0.00 0.00190,00268
25-03-20190.360.360.360.36 0.00 0.00365,024131
22-03-20190.360.360.350.36 0.00 0.00298,241107
21-03-20190.360.360.350.36 0.00 0.00182,60066
20-03-20190.360.360.350.36 0.00 0.00822,000291
19-03-20190.370.370.350.36 0.00 0.001,025,921365
18-03-20190.370.370.360.36 -0.01 -2.70258,73393
15-03-20190.360.370.360.37 0.01 2.781,228,904443
14-03-20190.370.370.360.36 -0.01 -2.70513,419185
13-03-20190.370.370.350.37 0.00 0.001,476,170536
12-03-20190.370.370.370.37 0.00 0.0095,01035
11-03-20190.370.370.360.37 0.00 0.001,754,284639
08-03-20190.370.380.360.37 -0.01 -2.631,211,492443
07-03-20190.370.380.360.38 0.01 2.701,931,001716
06-03-20190.370.370.360.37 0.01 2.78555,887200
05-03-20190.370.370.360.36 0.00 0.002,395,902884
04-03-20190.350.360.350.36 0.00 0.00375,813134
01-03-20190.360.360.350.36 -0.02 -5.263,199,1691,150
28-02-20190.390.390.360.38 -0.01 -2.562,047,910761
27-02-20190.380.390.380.39 0.01 2.63294,658113
26-02-20190.390.390.380.38 -0.01 -2.56167,45064
25-02-20190.390.390.380.39 0.00 0.00336,533129
22-02-20190.390.390.380.39 0.00 0.00680,100259
21-02-20190.390.390.380.39 0.00 0.00220,10484
20-02-20190.390.390.380.39 0.01 2.63262,613101
18-02-20190.400.400.380.38 -0.02 -5.00561,108217
15-02-20190.400.400.390.40 0.00 0.00218,70087
14-02-20190.390.400.390.40 0.01 2.56451,833177
13-02-20190.400.400.380.39 -0.01 -2.501,045,202403
12-02-20190.390.400.390.40 0.01 2.56262,900104
11-02-20190.390.390.390.39 0.00 0.00797,700311
08-02-20190.410.410.390.39 -0.02 -4.881,498,685591
07-02-20190.410.410.400.41 0.00 0.00443,874179
06-02-20190.400.410.400.41 0.00 0.00577,164236
05-02-20190.410.410.400.41 0.00 0.00293,000118
04-02-20190.400.410.400.41 0.02 5.13572,205229
01-02-20190.400.410.390.39 -0.01 -2.501,093,814437
31-01-20190.410.410.390.40 0.00 0.001,986,638804
30-01-20190.390.410.390.40 0.01 2.564,226,4771,694
29-01-20190.390.400.380.39 0.00 0.001,046,614407
28-01-20190.390.390.380.39 0.00 0.00501,440194
25-01-20190.390.400.380.39 0.00 0.001,495,300583
24-01-20190.400.400.380.39 -0.01 -2.501,607,534627
23-01-20190.400.400.390.40 0.00 0.003,583,2571,408
22-01-20190.380.400.380.40 0.02 5.268,125,1333,161
21-01-20190.380.380.370.38 0.00 0.001,575,700584
18-01-20190.370.370.350.37 -0.01 -2.635,206,6001,902
17-01-20190.340.380.330.38 0.04 11.7617,069,8176,313
16-01-20190.340.340.330.34 0.00 0.0028,96410
15-01-20190.350.350.330.34 0.00 0.00147,50050
14-01-20190.350.350.340.34 -0.01 -2.861,947,600665
11-01-20190.330.350.330.35 0.01 2.942,560,338865
10-01-20190.320.340.320.34 0.02 6.251,553,000514
09-01-20190.330.330.320.32 -0.01 -3.03242,80078
08-01-20190.330.330.320.33 0.00 0.0064,13121
07-01-20190.320.330.320.33 0.00 0.00309,727102
04-01-20190.320.330.310.33 0.00 0.00667,389214
03-01-20190.320.330.320.33 0.01 3.12252,66681
02-01-20190.310.320.310.32 -0.01 -3.03772,501244
28-12-20180.320.330.320.33 0.00 0.00693,953223
27-12-20180.330.330.320.33 0.01 3.12319,652105
26-12-20180.320.330.310.32 -0.01 -3.03884,059283
25-12-20180.330.340.320.33 -0.01 -2.94707,539233
24-12-20180.340.340.330.34 0.00 0.001,089,902360
21-12-20180.340.340.330.34 0.00 0.001,478,700490
20-12-20180.340.350.330.34 0.00 0.00325,176110
19-12-20180.340.350.340.34 0.00 0.00334,183114
18-12-20180.350.350.340.34 0.00 0.001,516,503516
17-12-20180.350.350.340.34 -0.01 -2.861,511,300525
14-12-20180.360.360.340.35 -0.01 -2.781,843,500631

แสดง ราคาหุ้น “ CCP “ ย้อนหลัง บริษัท ผลิตภัณฑ์คอนกรีตชลบุรี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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