CGD 1 ( 0.00 0.00% )

บริษัท คันทรี่ กรุ๊ป ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ CGD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
20-11-20190.930.930.910.91 0.00 0.00327,500300
19-11-20190.920.920.910.91 -0.01 -1.09178,601164
18-11-20190.910.940.910.92 0.00 0.00693,200639
15-11-20190.910.920.900.92 0.02 2.22456,000415
14-11-20190.920.930.900.90 -0.02 -2.17913,800832
13-11-20190.920.940.910.92 -0.02 -2.132,419,0002,232
12-11-20190.940.970.940.94 0.01 1.082,317,1002,194
11-11-20190.940.940.930.93 -0.01 -1.06131,500123
08-11-20190.930.960.920.94 0.01 1.081,939,7001,832
07-11-20190.930.930.920.93 0.00 0.00311,400290
06-11-20190.930.930.930.93 0.00 0.00738,200687
05-11-20190.940.940.920.93 0.00 0.002,298,5002,140
04-11-20190.900.930.880.93 0.03 3.336,954,3006,246
01-11-20190.890.910.890.90 0.00 0.001,830,2001,646
31-10-20190.900.900.890.90 0.00 0.00757,300678
30-10-20190.900.910.890.90 0.00 0.00177,113,265176,378
29-10-20190.920.920.890.90 -0.02 -2.1711,521,70010,377
28-10-20190.900.930.900.92 -0.03 -3.1622,072,00020,093
25-10-20190.970.970.930.95 -0.02 -2.0613,978,40013,315
24-10-20190.960.970.960.97 0.01 1.04788,300758
23-10-20190.970.980.960.96 -0.01 -1.03535,900520
22-10-20190.970.980.960.96 -0.01 -1.03535,900520
21-10-20190.970.980.960.97 0.00 0.004,771,5004,608
18-10-20190.960.970.960.97 0.01 1.04556,000536
17-10-20190.960.980.960.96 -0.01 -1.03147,370,700147,289
16-10-20190.960.970.960.97 0.01 1.04867,600841
15-10-20190.970.980.960.96 0.00 0.001,225,4001,184
11-10-20190.960.980.960.96 0.00 0.001,104,9001,070
10-10-20190.960.970.950.96 0.00 0.001,815,9001,738
09-10-20190.960.990.960.96 -0.01 -1.031,921,7001,870
08-10-20190.970.980.960.97 0.00 0.00655,300635
07-10-20190.990.990.970.97 -0.02 -2.02687,300673
04-10-20190.970.990.970.99 0.01 1.022,076,7002,035
03-10-20190.970.980.960.98 0.00 0.00672,200655
02-10-20190.970.980.970.98 0.01 1.03647,244630
01-10-20190.970.980.970.97 0.01 1.04185,992,700185,967
30-09-20190.960.970.960.96 0.00 0.0042,50041
27-09-20190.970.980.950.96 -0.01 -1.031,935,1001,864
26-09-20190.980.980.970.97 -0.02 -2.021,225,5001,194
25-09-20190.980.990.970.99 0.00 0.003,934,5003,859
24-09-20190.980.990.970.99 0.00 0.002,038,7002,004
23-09-20190.970.990.940.99 0.02 2.062,993,5002,890
20-09-20190.970.970.960.97 -0.01 -1.021,114,1001,081
19-09-20190.970.980.970.98 0.01 1.031,646,4001,604
18-09-20190.991.000.970.97 -0.03 -3.004,341,2004,258
17-09-20190.991.000.981.00 0.00 0.00804,403798
16-09-20190.991.000.981.00 0.01 1.015,456,0095,380
13-09-20190.991.010.990.99 -0.01 -1.006,495,0456,451
12-09-20191.001.010.981.00 0.00 0.004,451,0004,421
11-09-20191.001.010.991.00 -0.01 -0.995,108,6005,081
10-09-20191.001.010.991.01 0.01 1.001,553,9001,554
09-09-20191.011.011.001.00 -0.02 -1.963,426,8003,443
06-09-20191.011.021.011.02 0.00 0.00575,700584
05-09-20191.021.021.011.02 0.00 0.00648,100658
04-09-20191.011.051.001.02 0.02 2.008,202,5008,399
03-09-20191.021.021.001.00 -0.02 -1.963,228,2003,243
02-09-20191.021.021.011.02 0.00 0.00230,300235
30-08-20191.011.021.011.02 0.01 0.99296,900302
29-08-20191.031.031.011.01 -0.01 -0.981,614,6001,633
28-08-20191.031.041.011.02 -0.01 -0.971,885,5001,918
27-08-20191.031.051.021.03 0.00 0.002,010,3002,071
26-08-20191.021.031.001.03 0.00 0.001,939,0001,961
23-08-20191.011.031.001.03 0.02 1.981,820,9001,856
22-08-20191.011.011.001.01 0.00 0.002,232,0002,237
21-08-20191.001.011.001.01 0.00 0.00730,400734
20-08-20191.011.010.991.01 0.01 1.002,826,8002,822
19-08-20191.021.021.001.00 -0.02 -1.962,010,0002,012
16-08-20191.021.021.001.02 0.00 0.002,865,5002,894
15-08-20191.011.030.991.02 0.00 0.0014,178,50014,493
14-08-20191.041.061.021.02 -0.02 -1.925,101,2005,302
13-08-20191.041.041.031.04 -0.01 -0.951,386,3001,438
09-08-20191.051.061.041.05 0.00 0.001,930,0002,024
08-08-20191.041.051.031.05 0.00 0.001,212,6001,263
07-08-20191.061.061.031.05 -0.01 -0.942,049,8002,141
06-08-20191.051.061.041.06 0.00 0.001,982,0002,081
05-08-20191.041.061.031.06 0.01 0.951,792,0001,878
02-08-20191.041.051.031.05 0.00 0.003,723,8403,860
01-08-20191.061.061.031.05 0.00 0.00581,300609
31-07-20191.061.061.031.05 0.00 0.003,344,3003,491
30-07-20191.061.061.051.05 -0.01 -0.942,115,7002,222
26-07-20191.051.061.041.06 0.00 0.001,560,2001,631
25-07-20191.061.061.051.06 0.00 0.001,528,1001,608
24-07-20191.061.061.051.06 0.00 0.00780,000827
23-07-20191.061.071.051.06 0.00 0.001,217,3001,292
22-07-20191.071.071.061.06 -0.01 -0.93742,300788
19-07-20191.071.081.061.07 0.00 0.003,856,9004,136
18-07-20191.061.101.051.07 0.01 0.9428,529,00029,143
17-07-20191.051.071.051.06 0.00 0.002,897,8003,073
15-07-20191.061.061.051.06 0.00 0.00311,900330
12-07-20191.061.081.041.06 0.01 0.953,559,1003,763
11-07-20191.071.071.051.05 -0.01 -0.941,196,5001,266
10-07-20191.061.101.061.06 0.00 0.001,985,2002,126
09-07-20191.071.071.061.06 -0.01 -0.93661,200701
08-07-20191.061.071.051.07 0.01 0.94731,800776
05-07-20191.061.061.051.06 0.00 0.0095,801101
04-07-20191.061.071.051.06 0.01 0.952,054,1002,174
03-07-20191.091.091.041.05 -0.03 -2.784,283,0004,513
02-07-20191.071.101.051.08 0.01 0.938,227,9018,863
01-07-20191.051.081.051.07 0.00 0.005,104,0665,417
28-06-20191.081.081.051.07 -0.01 -0.933,023,8003,205
27-06-20191.071.081.061.08 0.00 0.002,689,7012,878
26-06-20191.071.091.061.08 0.01 0.934,334,8004,654
25-06-20191.121.121.071.07 -0.03 -2.735,943,1006,442
24-06-20191.091.121.091.10 0.01 0.923,595,3003,952
21-06-20191.101.121.081.09 -0.01 -0.913,423,0003,741
20-06-20191.101.141.081.10 0.00 0.007,024,3007,725
19-06-20191.081.181.081.10 0.02 1.8525,593,78629,194
18-06-20191.071.081.051.08 0.01 0.931,980,4002,109
17-06-20191.051.071.051.07 0.01 0.941,165,4001,233
14-06-20191.041.071.041.06 0.00 0.001,194,9011,259
13-06-20191.051.061.021.06 0.01 0.953,289,8003,437
12-06-20191.051.051.031.05 0.00 0.00378,100394
11-06-20191.051.051.041.05 0.00 0.00881,200919
10-06-20191.051.051.041.05 0.00 0.00589,300614
07-06-20191.051.051.021.05 -0.01 -0.946,154,2006,413
06-06-20191.041.061.031.06 0.02 1.923,695,4003,875
05-06-20191.021.041.021.04 0.02 1.96148,400153
04-06-20191.011.021.001.02 0.00 0.001,084,8001,099
31-05-20191.031.031.011.02 -0.02 -1.922,428,9002,487
30-05-20191.041.041.031.04 0.00 0.001,108,2001,147
29-05-20191.071.071.041.04 -0.04 -3.702,712,8002,845
28-05-20191.071.081.061.08 0.00 0.001,265,0001,353
27-05-20191.071.081.071.08 -0.01 -0.92952,2001,021
24-05-20191.091.091.071.09 0.01 0.93281,000304
23-05-20191.081.081.071.08 0.01 0.93226,400243
22-05-20191.081.091.071.07 0.00 0.001,221,0001,310
21-05-20191.091.091.071.07 -0.05 -4.463,670,1003,959
17-05-20191.101.121.091.12 0.00 0.002,445,6012,716
16-05-20191.101.121.061.12 0.00 0.004,731,5145,185
15-05-20191.101.121.091.12 0.01 0.901,190,8001,316
14-05-20191.101.111.091.11 0.00 0.001,142,6001,259
13-05-20191.141.141.101.11 -0.04 -3.482,179,5002,430
10-05-20191.071.151.071.15 0.09 8.493,629,9004,024
09-05-20191.051.101.051.06 0.00 0.002,414,6002,587
08-05-20191.091.091.061.06 -0.04 -3.642,353,4002,510
07-05-20191.081.101.071.10 0.01 0.921,715,4001,857
06-05-20191.091.101.081.09 0.00 0.001,357,9001,480
03-05-20191.091.101.081.09 0.00 0.001,357,9001,480
02-05-20191.081.121.081.09 0.00 0.002,415,0002,673
30-04-20191.081.101.061.09 -0.01 -0.912,979,4003,226
29-04-20191.101.101.091.10 0.00 0.001,362,1001,488
26-04-20191.091.111.091.10 0.00 0.001,100,0001,210
25-04-20191.101.101.081.10 0.00 0.00310,000338
24-04-20191.101.111.091.10 -0.01 -0.90810,800889
23-04-20191.111.111.101.11 0.00 0.00250,200277
22-04-20191.111.121.091.11 -0.01 -0.89683,500749
19-04-20191.111.121.111.12 0.01 0.90222,110247
18-04-20191.101.121.101.11 0.01 0.91990,8001,098
17-04-20191.111.111.101.10 -0.01 -0.90334,801368
12-04-20191.121.121.101.11 0.00 0.00623,300688
11-04-20191.121.131.111.11 -0.01 -0.89634,173708
10-04-20191.121.121.111.12 0.01 0.90532,900594
09-04-20191.111.121.111.11 0.01 0.91742,110829
05-04-20191.111.111.101.10 0.00 0.00855,600945
04-04-20191.131.141.101.10 -0.04 -3.512,163,2002,403
03-04-20191.131.141.111.14 0.01 0.881,071,5001,204
02-04-20191.151.161.121.13 -0.02 -1.742,529,6002,863
01-04-20191.141.151.131.15 0.00 0.00770,100878
29-03-20191.141.151.131.15 0.00 0.001,605,0001,823
28-03-20191.141.151.141.15 0.00 0.00143,900165
27-03-20191.141.151.121.15 0.00 0.001,612,9001,829
26-03-20191.151.151.131.15 0.00 0.00818,901931
25-03-20191.141.151.131.15 0.00 0.00413,401470
22-03-20191.151.161.121.15 -0.01 -0.861,539,1061,752
21-03-20191.161.161.151.16 0.00 0.0046,70054
20-03-20191.171.191.151.16 0.00 0.002,504,4002,948
19-03-20191.121.171.121.16 0.03 2.651,599,5141,834
18-03-20191.151.151.121.13 -0.03 -2.591,719,1071,938
15-03-20191.151.181.131.16 0.01 0.872,412,8002,747
14-03-20191.181.191.151.15 -0.04 -3.361,685,4001,957
13-03-20191.191.191.171.19 0.00 0.00946,7071,116
12-03-20191.191.191.171.19 0.00 0.0087,600103
11-03-20191.181.191.181.19 0.01 0.85627,207746
08-03-20191.191.201.161.18 -0.02 -1.67884,4031,043
07-03-20191.201.231.191.20 0.00 0.00813,700974

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