-->

CGD 1 ( -0.02 -1.92% )

บริษัท คันทรี่ กรุ๊ป ดีเวลลอปเมนท์ จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ CGD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-03-20191.211.211.191.20 0.00 0.00944,2001,134
05-03-20191.211.211.201.20 -0.01 -0.83368,301444
04-03-20191.211.221.201.21 -0.01 -0.821,078,4001,304
01-03-20191.251.251.221.22 -0.02 -1.612,350,2102,884
28-02-20191.261.281.241.24 -0.04 -3.121,377,5001,722
27-02-20191.261.281.241.28 0.01 0.79842,4091,057
26-02-20191.281.281.251.27 0.00 0.005,557,9006,968
25-02-20191.281.301.261.27 -0.01 -0.781,255,5011,602
22-02-20191.281.281.281.28 0.00 0.00114,900147
21-02-20191.281.291.281.28 0.00 0.00409,400525
20-02-20191.291.291.281.28 0.01 0.79838,4001,073
18-02-20191.271.291.271.27 0.00 0.00468,700599
15-02-20191.281.291.271.27 -0.01 -0.78618,800789
14-02-20191.281.291.281.28 0.00 0.00767,100982
13-02-20191.301.301.281.28 -0.01 -0.782,249,9002,887
12-02-20191.291.291.291.29 0.00 0.00132,500171
11-02-20191.281.301.281.29 0.01 0.78385,700498
08-02-20191.281.291.281.28 -0.01 -0.78546,400701
07-02-20191.301.301.291.29 0.00 0.00501,801649
06-02-20191.311.361.291.29 -0.02 -1.536,476,7008,495
05-02-20191.291.311.281.31 0.03 2.34561,000729
04-02-20191.291.311.281.28 -0.01 -0.781,170,8001,509
01-02-20191.301.301.291.29 0.00 0.00171,100221
31-01-20191.281.301.281.29 0.01 0.78260,301334
30-01-20191.281.291.281.28 0.00 0.00715,700916
29-01-20191.291.291.281.28 0.00 0.001,264,5001,620
28-01-20191.311.311.281.28 -0.03 -2.292,526,9013,258
25-01-20191.311.311.301.31 0.00 0.00799,8001,041
24-01-20191.311.341.311.31 0.00 0.001,446,9001,914
23-01-20191.321.331.311.31 -0.01 -0.761,397,2011,837
22-01-20191.321.331.301.32 0.01 0.765,379,5017,072
21-01-20191.321.331.301.31 0.01 0.77727,200955
18-01-20191.311.311.301.30 0.00 0.00171,500224
17-01-20191.371.381.301.30 -0.06 -4.413,387,9004,468
16-01-20191.361.371.331.36 0.03 2.261,663,3002,240
15-01-20191.381.381.331.33 -0.05 -3.622,066,5002,794
14-01-20191.401.401.381.38 -0.02 -1.43365,700507
11-01-20191.361.401.361.40 0.06 4.485,579,7007,722
10-01-20191.291.351.291.34 0.04 3.082,976,1003,974
09-01-20191.301.301.291.30 0.00 0.0096,802126
08-01-20191.301.311.291.30 -0.01 -0.76516,700670
07-01-20191.311.311.291.31 0.00 0.00287,000373
04-01-20191.301.311.291.31 0.02 1.55276,800358
03-01-20191.311.311.291.29 -0.02 -1.53634,900822
02-01-20191.311.321.301.31 -0.03 -2.24429,700564
28-12-20181.291.341.281.34 0.06 4.69570,700759
27-12-20181.301.301.281.28 -0.01 -0.78540,800698
26-12-20181.321.321.291.29 0.00 0.00217,800282
25-12-20181.321.331.291.29 -0.04 -3.01435,395567
24-12-20181.301.331.291.33 0.01 0.76804,3001,060
21-12-20181.311.321.281.32 0.02 1.54795,8001,043
20-12-20181.301.311.281.30 0.00 0.00254,200328
19-12-20181.301.301.261.30 0.01 0.781,011,0001,295
18-12-20181.311.311.291.29 -0.01 -0.77624,703808
17-12-20181.321.321.291.30 -0.01 -0.76806,0001,050
14-12-20181.331.331.311.31 -0.02 -1.50767,2001,015
13-12-20181.331.331.321.33 -0.01 -0.75234,000310
12-12-20181.341.341.331.34 0.00 0.0051,01668
11-12-20181.341.341.331.34 0.00 0.00157,000209
07-12-20181.351.351.321.34 -0.01 -0.741,889,5012,502
06-12-20181.351.351.321.35 0.00 0.001,033,5001,379
04-12-20181.341.351.331.35 0.01 0.751,101,3001,477
03-12-20181.341.341.331.34 0.00 0.00698,700932
30-11-20181.341.341.321.34 0.01 0.75422,900562
29-11-20181.341.341.331.33 -0.01 -0.75221,600295
28-11-20181.351.351.331.34 0.00 0.00313,200418
27-11-20181.341.351.331.34 0.00 0.00428,500572
26-11-20181.341.351.331.34 0.01 0.75855,8001,143
23-11-20181.301.341.301.33 0.03 2.311,585,8002,096
22-11-20181.321.321.291.30 -0.02 -1.52998,8001,303
21-11-20181.321.321.301.32 -0.01 -0.751,546,2002,017
20-11-20181.331.341.311.33 0.00 0.001,970,1002,601
19-11-20181.321.331.311.33 0.01 0.76520,700686
16-11-20181.331.331.311.32 0.00 0.00541,200712
15-11-20181.321.341.311.32 0.00 0.002,004,1002,662

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