CGD 1 ( 0.00 0.00% )

บริษัท คันทรี่ กรุ๊ป ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น CGD ย้อนหลัง

แสดง ราคาหุ้น “ CGD “ ย้อนหลัง
บริษัท คันทรี่ กรุ๊ป ดีเวลลอปเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-08-20200.610.610.590.60 0.00 0.00139,00083
06-08-20200.610.610.600.60 -0.01 -1.64478,100287
05-08-20200.600.610.590.61 0.01 1.671,316,700795
04-08-20200.590.600.590.60 0.00 0.00335,600201
03-08-20200.600.600.590.60 0.00 0.0099,20059
31-07-20200.590.600.590.60 0.01 1.69403,200239
30-07-20200.600.600.590.59 -0.02 -3.281,694,2001,009
29-07-20200.600.610.600.61 0.01 1.671,123,400675
24-07-20200.590.610.590.60 0.01 1.69885,700531
23-07-20200.600.610.590.59 -0.02 -3.28753,000451
22-07-20200.600.610.600.61 0.01 1.67768,800464
21-07-20200.600.610.600.60 -0.01 -1.64359,000216
20-07-20200.580.610.580.61 0.01 1.673,187,5001,907
17-07-20200.590.600.580.60 0.01 1.69530,200314
16-07-20200.590.600.580.59 0.00 0.003,834,5002,264
15-07-20200.580.590.550.59 0.01 1.727,737,1004,386
14-07-20200.580.600.570.58 0.00 0.001,049,902609
13-07-20200.610.610.580.58 -0.03 -4.923,040,0001,784
10-07-20200.600.610.590.61 0.01 1.67798,800479
09-07-20200.600.610.600.60 0.00 0.00374,400226
08-07-20200.600.610.600.60 0.00 0.00119,30072
07-07-20200.600.620.600.60 -0.01 -1.64889,200538
03-07-20200.590.610.590.61 0.02 3.391,768,4001,069
03-07-20200.590.610.590.61 0.02 3.391,768,4001,069
02-07-20200.600.600.570.59 0.00 0.00955,200561
02-07-20200.600.600.570.59 0.00 0.00955,200561
01-07-20200.610.610.590.59 0.00 0.001,017,800602
01-07-20200.610.610.590.59 0.00 0.001,017,800602
30-06-20200.600.600.590.59 -0.02 -3.281,447,600866
29-06-20200.600.610.580.61 0.01 1.67385,800233
26-06-20200.590.600.570.60 0.02 3.456,028,4003,502
25-06-20200.590.590.570.58 -0.01 -1.695,521,5003,209
24-06-20200.610.620.590.59 -0.02 -3.281,730,9001,041
23-06-20200.610.620.610.61 0.00 0.00597,700365
22-06-20200.630.640.610.61 -0.02 -3.171,928,7001,196
19-06-20200.620.630.610.63 0.01 1.61859,200532
18-06-20200.650.670.610.62 -0.03 -4.628,946,0475,597
17-06-20200.610.650.610.65 0.03 4.844,960,8003,127
17-06-20200.610.650.610.65 0.03 4.844,960,8003,127
16-06-20200.610.630.600.62 0.02 3.331,115,499686
15-06-20200.620.620.600.60 -0.01 -1.642,193,7001,331
12-06-20200.610.620.600.61 -0.02 -3.173,121,8001,895
11-06-20200.640.650.620.63 -0.02 -3.084,310,2012,722
10-06-20200.690.710.640.65 -0.04 -5.8010,565,0006,947
09-06-20200.640.710.640.69 0.07 11.2915,566,00210,553
08-06-20200.630.650.620.62 0.00 0.002,796,0161,768
05-06-20200.640.640.620.62 -0.01 -1.592,506,8001,569
04-06-20200.600.670.590.63 0.04 6.7812,659,6007,947
03-06-20200.580.610.580.59 0.01 1.722,932,8001,747
02-06-20200.580.610.580.59 0.01 1.722,932,8001,747
01-06-20200.580.600.580.58 0.01 1.753,608,5022,105
29-05-20200.600.600.570.57 -0.04 -6.563,356,6001,960
28-05-20200.600.610.580.61 0.01 1.678,693,3005,142
27-05-20200.600.600.590.60 0.00 0.002,193,5001,304
26-05-20200.600.610.590.60 0.01 1.692,996,7001,792
25-05-20200.590.600.580.59 0.00 0.00683,120401
22-05-20200.600.600.580.59 0.00 0.002,245,1011,307
21-05-20200.610.610.590.59 -0.02 -3.281,265,015761
20-05-20200.610.620.600.61 -0.01 -1.61638,707389
19-05-20200.610.620.590.62 0.01 1.641,550,500939
18-05-20200.600.610.600.61 0.01 1.6796,50058
15-05-20200.600.610.580.60 0.01 1.691,869,0001,117
14-05-20200.600.610.580.59 -0.03 -4.843,556,4002,092
13-05-20200.640.650.610.62 -0.03 -4.624,252,7002,645
12-05-20200.670.670.640.65 -0.02 -2.991,948,0001,258
11-05-20200.650.670.640.67 0.02 3.081,593,4001,048
08-05-20200.660.680.640.65 -0.01 -1.521,140,300741
07-05-20200.690.700.660.66 -0.04 -5.71891,900599
05-05-20200.710.710.690.70 -0.03 -4.111,115,210776
30-04-20200.740.740.710.73 0.01 1.39419,100305
29-04-20200.720.730.710.72 0.01 1.41441,020320
28-04-20200.740.740.700.71 -0.01 -1.391,101,200779
27-04-20200.700.720.680.72 0.02 2.861,631,3001,147
24-04-20200.700.740.690.70 0.00 0.002,459,9001,748
23-04-20200.700.710.690.70 0.00 0.001,285,200894
22-04-20200.700.710.690.70 0.00 0.001,398,000976
21-04-20200.670.700.650.70 0.02 2.941,570,4001,069
20-04-20200.670.690.610.68 0.01 1.495,282,9003,497
17-04-20200.590.670.590.67 0.08 13.5615,537,92710,307
16-04-20200.590.600.580.59 -0.01 -1.67153,60090
15-04-20200.590.600.590.60 0.01 1.69538,300320
14-04-20200.590.590.580.59 0.00 0.00290,800172
13-04-20200.600.600.590.59 -0.01 -1.671,167,600690
10-04-20200.600.640.590.60 0.00 0.00768,100470
09-04-20200.590.610.590.60 0.00 0.00452,100270
08-04-20200.600.600.590.60 -0.01 -1.64548,700328
07-04-20200.580.610.570.61 0.03 5.178,090,5004,780
03-04-20200.580.590.570.58 0.00 0.00900,200523
02-04-20200.570.590.550.58 0.01 1.751,619,100930
01-04-20200.570.580.550.57 0.00 0.003,073,4001,724
31-03-20200.600.600.570.57 -0.04 -6.564,489,2002,594
30-03-20200.600.610.590.61 0.01 1.671,034,800625
27-03-20200.620.620.590.60 0.00 0.001,273,000769
26-03-20200.610.610.590.60 0.00 0.00571,400341
25-03-20200.580.600.580.60 0.00 0.001,364,800809
24-03-20200.580.600.560.60 0.02 3.451,868,1001,088
23-03-20200.590.600.560.58 -0.04 -6.4510,326,4006,001
20-03-20200.620.640.590.62 0.00 0.009,413,3005,747
19-03-20200.630.630.610.62 0.00 0.001,676,2001,034
18-03-20200.620.630.600.62 -0.02 -3.121,588,000980
17-03-20200.650.650.610.64 -0.01 -1.545,959,1003,751
16-03-20200.680.700.650.65 -0.07 -9.727,938,3005,260
13-03-20200.680.730.640.72 0.02 2.863,495,1002,392
12-03-20200.750.760.680.70 -0.06 -7.896,012,9004,288
11-03-20200.780.780.750.76 -0.02 -2.563,569,2002,713
10-03-20200.780.790.770.78 0.00 0.00727,600568
09-03-20200.790.800.770.78 -0.03 -3.702,979,2002,316
06-03-20200.810.810.790.81 0.00 0.002,894,8002,306
05-03-20200.810.810.800.81 0.00 0.00426,200345
04-03-20200.820.830.790.81 -0.01 -1.226,957,3015,576
03-03-20200.810.830.800.82 0.02 2.501,753,4001,436
02-03-20200.840.840.790.80 -0.02 -2.4411,242,3009,001
28-02-20200.840.840.800.82 -0.03 -3.536,506,1465,311
27-02-20200.830.850.820.85 0.01 1.192,364,6011,989
26-02-20200.840.840.820.84 -0.02 -2.334,264,2003,569
25-02-20200.860.860.840.86 0.00 0.0017,086,30014,621
24-02-20200.880.880.840.86 -0.02 -2.2713,337,40011,499
21-02-20200.870.880.860.88 0.00 0.008,136,6007,061
20-02-20200.870.880.870.88 0.00 0.005,494,0004,825
19-02-20200.870.880.870.88 0.00 0.00382,200335
18-02-20200.870.880.870.88 0.00 0.00172,300151
17-02-20200.870.880.870.88 0.00 0.001,018,900892
14-02-20200.880.880.860.88 0.00 0.003,495,2003,036
13-02-20200.890.890.870.88 0.00 0.001,567,4001,369
12-02-20200.870.890.870.88 0.00 0.00204,900180
11-02-20200.890.890.870.88 0.00 0.001,281,4001,123
07-02-20200.880.910.880.88 0.01 1.152,701,7012,406
06-02-20200.890.890.870.87 -0.02 -2.25344,200302
05-02-20200.890.890.870.89 0.01 1.141,0001
04-02-20200.880.890.870.88 0.00 0.00629,800553
03-02-20200.880.890.870.88 0.00 0.002,304,7002,028
31-01-20200.880.900.880.88 -0.01 -1.121,977,4001,767
30-01-20200.890.890.870.89 0.00 0.002,479,9002,178
29-01-20200.870.900.870.89 0.01 1.141,320,4001,173
28-01-20200.870.880.860.88 0.00 0.002,146,9001,867
27-01-20200.870.880.850.88 -0.01 -1.122,459,1002,136
24-01-20200.880.890.870.89 0.01 1.14615,200541
23-01-20200.860.890.860.88 0.01 1.151,107,704979
22-01-20200.870.880.870.87 0.00 0.00245,100213
21-01-20200.870.880.860.87 0.00 0.001,198,3071,042
20-01-20200.870.880.860.87 0.00 0.003,812,1013,308
17-01-20200.900.900.870.87 -0.01 -1.14839,833747
16-01-20200.870.880.860.88 0.00 0.002,609,4012,277
15-01-20200.880.880.850.88 0.00 0.003,383,6002,939
14-01-20200.880.890.870.88 0.00 0.001,854,9301,622
13-01-20200.870.880.870.88 -0.01 -1.121,062,000927
10-01-20200.890.890.880.89 0.00 0.00584,600518
09-01-20200.890.900.860.89 0.01 1.143,709,5003,263
08-01-20200.880.880.860.88 -0.01 -1.122,095,3001,825
07-01-20200.880.890.870.89 0.01 1.14208,800184
06-01-20200.870.880.870.88 0.00 0.00689,660601
03-01-20200.900.900.880.88 -0.02 -2.22347,300309
02-01-20200.880.900.870.90 0.02 2.27851,201749
30-12-20190.890.890.860.88 -0.02 -2.224,017,7003,499
27-12-20190.870.910.860.90 0.02 2.273,494,5003,112
26-12-20190.870.880.870.88 -0.01 -1.12622,800542
25-12-20190.880.890.880.89 0.01 1.14159,600141
24-12-20190.870.890.860.88 0.00 0.006,292,8005,557
23-12-20190.880.880.870.88 0.00 0.001,014,500888
20-12-20190.880.900.880.88 0.00 0.001,571,4001,396
19-12-20190.880.880.880.88 -0.02 -2.22112,30099
18-12-20190.880.900.830.90 0.02 2.2710,781,5009,430
17-12-20190.870.910.870.88 0.01 1.151,548,5001,370
16-12-20190.880.880.870.87 -0.01 -1.141,874,5001,639
13-12-20190.900.900.880.88 -0.01 -1.121,301,7101,149
12-12-20190.900.900.890.89 0.00 0.00189,400169
11-12-20190.910.920.890.89 -0.03 -3.26722,600649
10-12-20190.890.920.870.92 0.03 3.371,828,8001,651
09-12-20190.890.920.870.92 0.03 3.371,828,8001,651
06-12-20190.900.900.880.89 -0.01 -1.111,509,8001,332
05-12-20190.900.900.890.90 -0.01 -1.10693,500620
04-12-20190.900.900.890.90 -0.01 -1.10693,500620
03-12-20190.910.910.890.91 0.00 0.00259,500235
02-12-20190.910.910.890.91 -0.01 -1.09184,400166
29-11-20190.890.920.880.92 0.02 2.225,287,5004,738
28-11-20190.890.900.890.90 0.00 0.00287,800256
27-11-20190.870.900.870.90 0.03 3.451,829,7001,629
26-11-20190.900.900.860.87 -0.03 -3.339,479,6008,319
25-11-20190.910.910.890.90 -0.02 -2.171,514,2001,365
22-11-20190.900.920.890.92 0.02 2.221,214,6001,106
21-11-20190.910.920.900.90 -0.01 -1.102,065,1001,880

แสดง ราคาหุ้น CGD ย้อนหลัง บริษัท คันทรี่ กรุ๊ป ดีเวลลอปเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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