CEN 1 ( -0.03 -3.61% )

บริษัท แคปปิทอล เอ็นจิเนียริ่ง เน็ตเวิร์ค จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น CEN ย้อนหลัง

แสดง ราคาหุ้น “ CEN “ ย้อนหลัง
บริษัท แคปปิทอล เอ็นจิเนียริ่ง เน็ตเวิร์ค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20210.840.850.790.80 -0.03 -3.616,250,8945,071
04-03-20210.950.950.820.83 -0.12 -12.6319,439,08317,009
03-03-20210.861.010.830.95 0.17 21.7945,863,66243,633
02-03-20210.640.780.620.78 0.18 30.0012,209,3168,994
01-03-20210.590.620.590.60 0.02 3.454,103,4002,475
25-02-20210.580.600.580.58 0.01 1.752,607,6001,532
24-02-20210.570.580.570.57 0.00 0.00402,400229
23-02-20210.580.580.560.57 0.00 0.00430,900248
22-02-20210.570.580.560.57 0.00 0.00352,110200
19-02-20210.570.570.570.57 0.00 0.00208,200119
18-02-20210.590.590.570.57 0.00 0.00250,600144
17-02-20210.590.590.570.57 -0.01 -1.72531,141308
16-02-20210.590.600.580.58 -0.01 -1.69749,600441
15-02-20210.600.600.590.59 -0.01 -1.67909,400538
11-02-20210.590.600.590.60 0.01 1.69516,000305
10-02-20210.590.620.590.59 0.01 1.722,230,6001,344
09-02-20210.590.590.580.58 -0.01 -1.69348,500202
08-02-20210.570.590.570.59 0.01 1.7285,50050
05-02-20210.570.580.570.58 0.01 1.75354,400205
04-02-20210.560.590.560.57 0.01 1.791,286,200742
03-02-20210.560.570.560.56 0.00 0.0077,20043
02-02-20210.570.570.550.56 0.00 0.0018,60011
01-02-20210.560.570.550.56 0.00 0.00504,300278
29-01-20210.560.560.550.56 0.00 0.00799,100442
28-01-20210.560.570.560.56 0.00 0.00493,300276
27-01-20210.560.580.560.56 -0.01 -1.75431,900242
26-01-20210.570.580.570.57 0.01 1.79153,50088
25-01-20210.570.580.560.56 -0.02 -3.451,252,800710
22-01-20210.580.590.570.58 -0.01 -1.69858,300498
21-01-20210.590.600.580.59 0.01 1.721,441,676837
20-01-20210.600.600.580.58 -0.02 -3.33312,500185
19-01-20210.590.610.570.60 0.02 3.451,503,373889
18-01-20210.590.600.580.58 -0.01 -1.69296,300174
15-01-20210.600.600.580.59 0.00 0.00284,820168
14-01-20210.610.610.590.59 -0.01 -1.67849,300505
13-01-20210.600.600.590.60 0.00 0.00606,801364
12-01-20210.610.610.590.60 0.01 1.69417,401247
11-01-20210.600.610.590.59 0.00 0.00734,500445
08-01-20210.600.610.590.59 -0.01 -1.671,011,094604
07-01-20210.610.610.600.60 0.00 0.00632,900381
06-01-20210.600.670.590.60 0.00 0.001,587,110965
05-01-20210.600.610.590.60 0.00 0.00516,500308
04-01-20210.610.610.600.60 0.00 0.00357,400215
30-12-20200.600.690.600.60 0.01 1.69969,500603
29-12-20200.590.600.580.59 0.00 0.00458,300269
28-12-20200.610.610.590.59 -0.02 -3.28613,804370
25-12-20200.620.620.600.61 -0.01 -1.61323,800199
24-12-20200.630.640.610.62 0.00 0.00318,700198
23-12-20200.630.640.620.62 0.00 0.00255,300160
22-12-20200.600.660.580.62 0.01 1.64558,500337
21-12-20200.640.650.600.61 -0.05 -7.581,119,000699
18-12-20200.700.700.650.66 -0.01 -1.49758,000504
17-12-20200.660.710.650.67 0.03 4.692,376,3001,612
16-12-20200.600.650.600.64 0.05 8.473,131,4201,993
15-12-20200.570.620.570.59 0.01 1.721,347,600799
14-12-20200.590.590.570.58 0.00 0.00211,700122
11-12-20200.580.590.580.58 0.00 0.00202,000118
10-12-20200.580.590.580.58 0.00 0.00202,000118
09-12-20200.580.590.580.58 0.00 0.00202,000118
08-12-20200.580.590.580.58 -0.01 -1.69176,397102
04-12-20200.570.590.570.59 0.00 0.0023,29913
03-12-20200.580.590.580.59 0.00 0.0053,40031
02-12-20200.590.590.580.59 -0.01 -1.6757,00034
01-12-20200.590.600.580.60 0.01 1.6989,70053
30-11-20200.600.600.590.59 0.01 1.72154,00091
27-11-20200.570.580.570.58 0.01 1.7541,80024
26-11-20200.580.580.570.57 -0.01 -1.7255,89932
25-11-20200.570.580.560.58 0.01 1.75131,70074
24-11-20200.570.570.570.57 -0.01 -1.72169,60097
23-11-20200.570.580.570.58 0.01 1.752,1001
20-11-20200.560.570.560.57 0.00 0.00122,10070
19-11-20200.560.570.560.57 0.01 1.7933,00019
18-11-20200.570.570.560.56 -0.01 -1.753,2002
17-11-20200.570.580.550.57 -0.01 -1.72113,50063
16-11-20200.580.580.580.58 0.00 0.0065,90038
13-11-20200.580.580.580.58 0.00 0.007,7004
12-11-20200.590.600.580.58 0.00 0.00113,70068
11-11-20200.580.600.580.58 0.00 0.009,1005
10-11-20200.580.580.580.58 -0.01 -1.69261,500152
09-11-20200.590.590.590.59 0.01 1.7269,10041
06-11-20200.590.590.580.58 -0.01 -1.69172,100102
05-11-20200.590.610.590.59 0.00 0.00220,800132
04-11-20200.600.600.590.59 -0.01 -1.67109,70066
03-11-20200.620.630.600.60 -0.03 -4.76971,000595
02-11-20200.640.660.630.63 -0.02 -3.0832,60021
30-10-20200.650.680.650.65 0.02 3.1739,60026
28-10-20200.000.000.000.00 0.00 0.0000
27-10-20200.640.650.640.65 0.01 1.56111,10071
26-10-20200.660.660.640.64 -0.03 -4.48349,200224
22-10-20200.660.670.650.67 0.00 0.0011,5007
21-10-20200.670.670.640.67 0.00 0.00178,100119
20-10-20200.670.670.670.67 0.02 3.085000
19-10-20200.650.670.630.65 -0.01 -1.52166,000107
16-10-20200.680.720.660.66 0.00 0.00430,500296
15-10-20200.690.700.660.66 -0.01 -1.4992,30062
14-10-20200.680.700.670.67 -0.03 -4.29159,805109
12-10-20200.670.720.650.70 0.03 4.48211,100146
09-10-20200.700.700.700.70 0.01 1.452000
08-10-20200.690.700.690.69 -0.01 -1.4323,30016
07-10-20200.680.700.680.70 0.02 2.946,3004
06-10-20200.700.720.670.68 0.00 0.00207,500145
05-10-20200.680.720.680.68 -0.01 -1.45116,60081
02-10-20200.670.690.670.69 0.03 4.5533,20022
01-10-20200.660.670.650.66 -0.02 -2.94109,80072
30-09-20200.670.680.660.68 0.01 1.4919,10013
29-09-20200.660.680.660.67 0.01 1.5252,30035
28-09-20200.680.690.660.66 -0.03 -4.35103,30069
25-09-20200.700.710.690.69 -0.01 -1.43103,90072
24-09-20200.700.710.690.70 0.01 1.4523,70016
23-09-20200.690.700.690.69 0.00 0.0012,6009
22-09-20200.680.690.680.69 0.00 0.0013,8009
21-09-20200.710.710.690.69 -0.01 -1.4365,20445
18-09-20200.670.720.670.70 0.02 2.94128,60090
17-09-20200.680.690.680.68 -0.01 -1.4525,60017
16-09-20200.680.690.680.69 0.00 0.0094,70065
15-09-20200.650.700.650.69 0.04 6.1592,10063
14-09-20200.660.680.650.65 -0.01 -1.5223,91016
11-09-20200.670.680.630.66 -0.01 -1.49124,00080
10-09-20200.690.700.660.67 -0.03 -4.29200,601134
09-09-20200.680.700.680.70 0.01 1.4522,60015
08-09-20200.690.690.690.69 0.00 0.0021,10015
03-09-20200.690.710.690.69 0.00 0.0075,40052
02-09-20200.690.720.690.69 0.00 0.0074,60052
01-09-20200.680.710.680.69 0.00 0.00102,10071
31-08-20200.680.700.670.69 0.00 0.00162,980113
28-08-20200.690.690.680.69 -0.01 -1.4378,10053
27-08-20200.670.720.670.70 0.04 6.0646,60033
26-08-20200.650.670.650.66 -0.01 -1.4998,00164
25-08-20200.650.680.650.67 -0.01 -1.4757,40038
24-08-20200.650.680.650.68 0.01 1.4927,10018
21-08-20200.680.680.650.67 -0.03 -4.29377,400249
20-08-20200.690.700.690.70 0.01 1.4550,00035
19-08-20200.700.710.670.69 -0.01 -1.43208,900142
18-08-20200.720.720.700.70 -0.02 -2.78364,300258
17-08-20200.760.790.710.72 0.00 0.001,856,9001,403
14-08-20200.700.750.700.72 0.04 5.88812,000596
13-08-20200.690.690.670.68 -0.03 -4.23155,800107
11-08-20200.700.710.680.71 -0.01 -1.39790,200546
10-08-20200.700.720.700.72 0.02 2.866,6015
07-08-20200.730.730.700.70 -0.02 -2.7846,30033
06-08-20200.740.740.720.72 0.00 0.0042,70031
05-08-20200.730.730.720.72 -0.01 -1.3712,7009
04-08-20200.740.740.710.73 0.00 0.0011,2008
03-08-20200.720.730.710.73 0.01 1.39128,70093
31-07-20200.700.720.700.72 0.02 2.8694,20067
30-07-20200.730.740.700.70 -0.03 -4.11349,600252
29-07-20200.740.740.730.73 -0.01 -1.35361,400264
24-07-20200.740.740.730.74 0.00 0.00119,30087
23-07-20200.720.770.720.74 0.01 1.37205,300152
22-07-20200.740.750.730.73 -0.02 -2.67442,300324
21-07-20200.780.790.750.75 -0.01 -1.32570,500435
20-07-20200.740.810.720.76 0.04 5.561,558,7001,211
17-07-20200.690.730.690.72 0.03 4.35414,000294
16-07-20200.680.690.670.69 0.01 1.4778,60053
15-07-20200.690.690.670.68 -0.01 -1.45145,80098
14-07-20200.690.690.680.69 0.00 0.0053,60037
13-07-20200.680.710.680.69 0.01 1.4778,10053
10-07-20200.700.710.680.68 -0.01 -1.45116,90082
09-07-20200.690.700.680.69 -0.02 -2.82608,001417
08-07-20200.710.710.690.71 -0.01 -1.39501,400350
07-07-20200.730.730.710.72 0.01 1.4180,70058
03-07-20200.720.740.710.71 -0.02 -2.7471,30051
03-07-20200.720.740.710.71 -0.02 -2.7471,30051
02-07-20200.720.750.720.73 0.01 1.39160,500118
02-07-20200.720.750.720.73 0.01 1.39160,500118
01-07-20200.740.750.700.72 0.00 0.00313,130224
01-07-20200.740.750.700.72 0.00 0.00313,130224
30-06-20200.720.800.720.72 0.02 2.861,611,7201,225
29-06-20200.670.750.660.70 0.02 2.94328,100225
26-06-20200.700.700.650.68 -0.03 -4.23820,601549
25-06-20200.760.760.700.71 -0.05 -6.58724,900515
24-06-20200.780.820.750.76 -0.01 -1.301,691,1121,334
23-06-20200.850.850.760.77 -0.07 -8.331,665,9001,308
22-06-20200.970.970.840.84 -0.01 -1.185,952,5115,454
19-06-20200.850.850.850.85 0.11 14.862,290,5001,947
18-06-20200.690.740.680.74 0.09 13.852,239,0001,630
17-06-20200.590.650.590.65 0.08 14.041,730,6501,064
17-06-20200.590.650.590.65 0.08 14.041,730,6501,064
16-06-20200.550.580.550.57 0.01 1.7998,00055
15-06-20200.550.560.540.56 0.01 1.82220,100120
12-06-20200.540.560.530.55 0.00 0.00107,50458

แสดง ราคาหุ้น CEN ย้อนหลัง บริษัท แคปปิทอล เอ็นจิเนียริ่ง เน็ตเวิร์ค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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