CCP 0 ( -0.02 -6.45% )

บริษัท ผลิตภัณฑ์คอนกรีตชลบุรี จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2563

ราคาหุ้น “ CCP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20200.310.310.290.29 -0.02 -6.455,075,3001,510
21-02-20200.290.320.290.31 0.02 6.9017,457,8885,391
20-02-20200.300.300.290.29 -0.01 -3.332,903,436865
19-02-20200.300.310.300.30 -0.01 -3.233,406,8141,027
18-02-20200.300.310.300.31 0.00 0.005,046,4361,519
17-02-20200.310.310.290.31 0.01 3.3313,948,6274,232
14-02-20200.280.300.280.30 0.03 11.114,204,6891,218
13-02-20200.280.290.270.27 -0.01 -3.57486,168136
12-02-20200.270.280.270.28 0.01 3.702,360,533659
11-02-20200.270.280.270.27 -0.01 -3.57441,511120
07-02-20200.280.280.270.28 0.00 0.0031,5009
06-02-20200.270.280.270.28 0.01 3.70203,04555
05-02-20200.270.280.270.27 0.00 0.00149,42140
04-02-20200.270.280.270.27 0.00 0.003,350,000905
03-02-20200.280.280.270.27 -0.02 -6.903,333,000902
31-01-20200.280.290.280.29 0.01 3.571,482,600418
30-01-20200.270.290.270.28 0.00 0.00444,400124
29-01-20200.280.280.270.28 0.01 3.701,153,200323
28-01-20200.270.280.270.27 0.00 0.001,329,700364
27-01-20200.280.280.270.27 -0.02 -6.9010,317,7002,842
24-01-20200.290.300.280.29 0.00 0.001,657,999481
23-01-20200.290.290.280.29 0.00 0.001,544,595446
22-01-20200.300.300.290.29 -0.01 -3.332,620,987760
21-01-20200.290.300.290.30 0.01 3.455,054,1441,468
20-01-20200.290.300.290.29 -0.01 -3.336,903,1332,003
17-01-20200.300.300.290.30 0.00 0.004,836,2991,404
16-01-20200.300.310.300.30 0.00 0.003,322,528997
15-01-20200.310.310.290.30 0.00 0.009,697,6782,922
14-01-20200.280.300.280.30 0.02 7.1425,461,8837,594
13-01-20200.280.280.270.28 0.00 0.002,666,900746
10-01-20200.270.280.260.28 0.01 3.701,618,895441
09-01-20200.260.270.260.27 0.01 3.851,692,000456
08-01-20200.280.280.250.26 -0.02 -7.145,474,8001,447
07-01-20200.280.280.270.28 0.00 0.006,876,1001,871
06-01-20200.290.290.280.28 -0.01 -3.451,356,400384
03-01-20200.300.300.280.29 -0.01 -3.33509,130146
02-01-20200.290.300.280.30 0.01 3.45677,634197
30-12-20190.290.290.280.29 0.01 3.57224,90065
27-12-20190.300.300.280.28 -0.02 -6.671,781,011517
26-12-20190.290.300.280.30 0.01 3.45994,500289
25-12-20190.290.290.280.29 0.00 0.00375,300108
24-12-20190.290.290.280.29 0.01 3.57318,10091
23-12-20190.290.290.280.28 -0.01 -3.45183,80053
20-12-20190.290.290.280.29 0.00 0.001,074,333309
19-12-20190.290.290.280.29 0.00 0.0082,00023
18-12-20190.290.290.280.29 0.00 0.00208,32860
17-12-20190.290.290.280.29 0.01 3.571,548,500439
16-12-20190.300.300.280.28 -0.01 -3.45680,600198
13-12-20190.300.300.290.29 0.00 0.00103,50030
12-12-20190.290.300.290.29 -0.01 -3.33160,50048
11-12-20190.290.300.280.30 0.01 3.451,267,066374
10-12-20190.300.300.280.29 0.00 0.00198,84558
09-12-20190.300.300.280.29 0.00 0.00198,84558
06-12-20190.290.290.280.29 0.00 0.001,531,200442
05-12-20190.300.300.280.29 -0.01 -3.334,011,8101,164
04-12-20190.300.300.280.29 -0.01 -3.334,011,8101,164
03-12-20190.300.300.290.30 0.00 0.006,842,0001,986
02-12-20190.300.300.290.30 0.00 0.002,047,900612
29-11-20190.300.310.290.30 0.00 0.002,682,278805
28-11-20190.310.310.290.30 -0.01 -3.235,702,6671,711
27-11-20190.310.310.300.31 0.00 0.008,887,0712,674
26-11-20190.320.320.300.31 -0.01 -3.127,626,6052,323
25-11-20190.320.320.310.32 0.00 0.001,943,100604
22-11-20190.320.320.300.32 0.00 0.001,063,600329
21-11-20190.320.320.300.32 0.01 3.232,986,801925
20-11-20190.320.320.310.31 -0.01 -3.121,428,745453
19-11-20190.320.330.310.32 0.00 0.001,692,300542
18-11-20190.320.320.310.32 0.01 3.23320,683102
15-11-20190.330.340.310.31 -0.02 -6.064,026,9011,303
14-11-20190.320.340.320.33 0.01 3.124,480,3001,460
13-11-20190.330.330.310.32 -0.01 -3.031,419,800454
12-11-20190.330.340.320.33 0.00 0.008,979,6012,925
11-11-20190.330.330.320.33 0.00 0.00908,100292
08-11-20190.320.340.310.33 0.01 3.126,112,2091,983
07-11-20190.320.330.310.32 -0.01 -3.031,886,700598
06-11-20190.300.330.300.33 0.03 10.008,300,3362,608
05-11-20190.300.300.290.30 0.00 0.001,267,400379
04-11-20190.300.300.290.30 0.00 0.001,315,773395
01-11-20190.300.300.290.30 0.00 0.00152,66645
31-10-20190.300.300.290.30 0.00 0.00253,40376
30-10-20190.300.300.290.30 0.00 0.002,081,400604
29-10-20190.300.300.290.30 0.00 0.00187,60055
28-10-20190.300.300.290.30 0.00 0.002,685,500802
25-10-20190.320.320.300.30 -0.02 -6.251,672,228506
24-10-20190.320.320.310.32 0.01 3.23759,400241
23-10-20190.320.320.310.31 -0.01 -3.121,932,969600
22-10-20190.320.320.310.31 -0.01 -3.121,932,969600
21-10-20190.330.330.310.32 0.00 0.00413,500132
18-10-20190.320.330.310.32 -0.01 -3.03856,402274
17-10-20190.330.330.320.33 0.01 3.12644,499207
16-10-20190.330.330.320.32 -0.01 -3.03717,504231
15-10-20190.330.330.320.33 0.00 0.00378,633121
11-10-20190.320.330.320.33 0.01 3.12254,80082
10-10-20190.330.330.320.32 0.00 0.00133,67743
09-10-20190.330.330.320.32 -0.01 -3.03601,883193
08-10-20190.330.330.320.33 0.00 0.0091,90830
07-10-20190.340.340.320.33 0.00 0.00512,455166
04-10-20190.340.340.330.33 -0.01 -2.9471,00123
03-10-20190.330.340.330.34 0.00 0.0016,2005
02-10-20190.330.340.320.34 0.01 3.03427,900140
01-10-20190.330.330.330.33 0.00 0.00297,90098
30-09-20190.330.330.330.33 0.00 0.00290,81796
27-09-20190.330.330.320.33 0.00 0.00460,800152
26-09-20190.330.330.320.33 -0.01 -2.94562,724185
25-09-20190.330.340.330.34 0.00 0.00317,100105
24-09-20190.330.340.330.34 0.01 3.03392,150130
23-09-20190.330.340.330.33 0.00 0.00180,80060
20-09-20190.340.340.330.33 -0.01 -2.94516,472170
19-09-20190.340.340.330.34 0.01 3.03189,20963
18-09-20190.340.340.330.33 0.00 0.00922,634305
17-09-20190.340.340.330.33 0.00 0.00577,212190
16-09-20190.340.340.330.33 0.00 0.00140,86648
13-09-20190.340.340.330.33 0.00 0.00149,10050
12-09-20190.340.340.330.33 0.00 0.00160,80054
11-09-20190.330.340.330.33 0.00 0.00176,79758
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

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

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