-->

CGH 1 ( -0.04 -4.44% )

บริษัทหลักทรัพย์ คันทรี่ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 15 พฤษภาคม 2562

ราคาหุ้น “ CGH “ ย้อนหลัง

แสดง ราคาหุ้น “ CGH “ ย้อนหลัง
บริษัทหลักทรัพย์ คันทรี่ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-05-20190.900.900.860.86 -0.04 -4.44224,800198
15-05-20190.900.900.860.86 -0.04 -4.44224,800198
14-05-20190.900.900.880.90 0.00 0.00150,400134
14-05-20190.900.900.880.90 0.00 0.00150,400134
13-05-20190.890.900.880.90 0.00 0.00341,400304
13-05-20190.890.900.880.90 0.00 0.00341,400304
10-05-20190.860.920.840.90 0.04 4.65996,411894
10-05-20190.860.920.840.90 0.04 4.65996,411894
09-05-20190.860.870.840.86 0.00 0.00245,800210
09-05-20190.860.870.840.86 0.00 0.00245,800210
08-05-20190.850.860.850.86 0.00 0.00132,200113
08-05-20190.850.860.850.86 0.00 0.00132,200113
07-05-20190.850.860.850.86 0.00 0.0058,60050
07-05-20190.850.860.850.86 0.00 0.0058,60050
06-05-20190.850.860.830.86 0.01 1.18293,000248
06-05-20190.850.860.830.86 0.01 1.18293,000248
03-05-20190.850.860.830.86 0.01 1.18293,000248
03-05-20190.850.860.830.86 0.01 1.18293,000248
02-05-20190.860.870.820.85 -0.01 -1.16639,400534
02-05-20190.860.870.820.85 -0.01 -1.16639,400534
30-04-20190.870.870.860.86 -0.01 -1.15188,853164
30-04-20190.870.870.860.86 -0.01 -1.15188,853164
29-04-20190.880.890.780.87 -0.01 -1.141,373,1411,158
29-04-20190.880.890.780.87 -0.01 -1.141,373,1411,158
26-04-20190.900.900.880.88 -0.01 -1.12309,202276
26-04-20190.900.900.880.88 -0.01 -1.12309,202276
25-04-20190.920.930.890.89 -0.03 -3.26250,393227
25-04-20190.920.930.890.89 -0.03 -3.26250,393227
24-04-20190.920.920.910.92 0.00 0.00366,800336
24-04-20190.920.920.910.92 0.00 0.00366,800336
23-04-20190.920.920.900.92 0.00 0.00563,100511
23-04-20190.920.920.900.92 0.00 0.00563,100511
22-04-20190.910.930.910.92 0.01 1.10346,100321
22-04-20190.910.930.910.92 0.01 1.10346,100321
19-04-20190.910.920.910.91 0.00 0.0046,60042
19-04-20190.910.920.910.91 0.00 0.0046,60042
18-04-20190.920.920.900.91 -0.01 -1.09305,600278
18-04-20190.920.920.900.91 -0.01 -1.09305,600278
17-04-20190.920.930.910.92 0.00 0.0096,00188
17-04-20190.920.930.910.92 0.00 0.0096,00188
12-04-20190.920.930.910.92 0.01 1.10133,700123
12-04-20190.920.930.910.92 0.01 1.10133,700123
11-04-20190.920.920.910.91 0.00 0.00209,000190
11-04-20190.920.920.910.91 0.00 0.00209,000190
10-04-20190.920.920.910.91 -0.02 -2.15281,700257
10-04-20190.920.920.910.91 -0.02 -2.15281,700257
09-04-20190.930.930.920.93 0.00 0.00533,300491
09-04-20190.930.930.920.93 0.00 0.00533,300491
05-04-20190.920.930.920.93 0.00 0.00268,500247
05-04-20190.920.930.920.93 0.00 0.00268,500247
04-04-20190.920.930.910.93 0.01 1.09280,000257
04-04-20190.920.930.910.93 0.01 1.09280,000257
03-04-20190.930.930.910.92 -0.01 -1.08122,200113
03-04-20190.930.930.910.92 -0.01 -1.08122,200113
02-04-20190.930.930.920.93 0.01 1.09288,600266
02-04-20190.930.930.920.93 0.01 1.09288,600266
01-04-20190.930.930.910.92 -0.02 -2.13162,300150
01-04-20190.930.930.910.92 -0.02 -2.13162,300150
29-03-20190.930.940.930.94 0.00 0.0063,70059
29-03-20190.930.940.930.94 0.00 0.0063,70059
28-03-20190.930.940.930.94 0.00 0.00129,200120
28-03-20190.930.940.930.94 0.00 0.00129,200120
27-03-20190.930.940.930.94 0.00 0.0056,20052
27-03-20190.930.940.930.94 0.00 0.0056,20052
26-03-20190.930.940.930.94 0.01 1.0891,76186
26-03-20190.930.940.930.94 0.01 1.0891,76186
25-03-20190.930.930.900.93 0.00 0.00494,900453
25-03-20190.930.930.900.93 0.00 0.00494,900453
22-03-20190.940.940.900.93 -0.01 -1.06374,662347
22-03-20190.940.940.900.93 -0.01 -1.06374,662347
21-03-20190.930.940.930.94 0.00 0.00106,40299
21-03-20190.930.940.930.94 0.00 0.00106,40299
20-03-20190.930.940.930.94 0.00 0.0095,01089
20-03-20190.930.940.930.94 0.00 0.0095,01089
19-03-20190.930.940.920.94 0.01 1.0866,80062
19-03-20190.930.940.920.94 0.01 1.0866,80062
18-03-20190.930.930.920.93 -0.01 -1.06190,826177
18-03-20190.930.930.920.93 -0.01 -1.06190,826177
15-03-20190.930.940.930.94 0.00 0.00208,400194
15-03-20190.930.940.930.94 0.00 0.00208,400194
14-03-20190.930.940.920.94 0.01 1.0859,30355
14-03-20190.930.940.920.94 0.01 1.0859,30355
13-03-20190.940.940.930.93 -0.01 -1.0620,20119
13-03-20190.940.940.930.93 -0.01 -1.0620,20119
12-03-20190.940.940.930.94 0.00 0.00115,600108
12-03-20190.940.940.930.94 0.00 0.00115,600108
11-03-20190.940.940.920.94 0.00 0.0065,20061
11-03-20190.940.940.920.94 0.00 0.0065,20061
08-03-20190.920.940.920.94 0.00 0.00230,600216
08-03-20190.920.940.920.94 0.00 0.00230,600216
07-03-20190.920.940.920.94 0.03 3.3031,40029
07-03-20190.920.940.920.94 0.03 3.3031,40029
06-03-20190.930.930.910.91 -0.02 -2.1549,30045
06-03-20190.930.930.910.91 -0.02 -2.1549,30045
05-03-20190.920.930.920.93 0.01 1.0941,50338
05-03-20190.920.930.920.93 0.01 1.0941,50338
04-03-20190.960.960.920.92 -0.03 -3.16524,504489
04-03-20190.960.960.920.92 -0.03 -3.16524,504489
01-03-20190.940.990.900.95 0.01 1.0613,699,90013,312
01-03-20190.940.990.900.95 0.01 1.0613,699,90013,312
28-02-20190.940.950.920.94 0.00 0.001,140,8001,064
28-02-20190.940.950.920.94 0.00 0.001,140,8001,064
27-02-20190.960.970.940.94 -0.02 -2.081,738,8101,651
27-02-20190.960.970.940.94 -0.02 -2.081,738,8101,651
26-02-20190.981.010.950.96 0.00 0.0016,959,93016,892
26-02-20190.981.010.950.96 0.00 0.0016,959,93016,892
25-02-20190.991.030.960.96 -0.03 -3.035,844,8275,752
25-02-20190.991.030.960.96 -0.03 -3.035,844,8275,752
22-02-20191.011.040.960.99 -0.03 -2.9410,731,80011,047
22-02-20191.011.040.960.99 -0.03 -2.9410,731,80011,047
21-02-20191.061.071.021.02 -0.01 -0.972,594,3002,706
21-02-20191.061.071.021.02 -0.01 -0.972,594,3002,706
20-02-20191.001.030.991.03 0.03 3.006,382,2006,388
20-02-20191.001.030.991.03 0.03 3.006,382,2006,388
18-02-20190.971.050.971.00 0.03 3.091,059,4001,073
18-02-20190.971.050.971.00 0.03 3.091,059,4001,073
15-02-20191.001.000.970.97 -0.03 -3.00818,155801
15-02-20191.001.000.970.97 -0.03 -3.00818,155801
14-02-20190.981.030.981.00 0.02 2.041,080,1111,091
14-02-20190.981.030.981.00 0.02 2.041,080,1111,091
13-02-20190.970.990.970.98 0.01 1.03195,200191
13-02-20190.970.990.970.98 0.01 1.03195,200191
12-02-20190.980.990.960.97 0.00 0.00726,002706
12-02-20190.980.990.960.97 0.00 0.00726,002706
11-02-20191.001.020.970.97 -0.01 -1.02299,600296
11-02-20191.001.020.970.97 -0.01 -1.02299,600296
08-02-20190.971.080.970.98 0.01 1.032,842,1002,890
08-02-20190.971.080.970.98 0.01 1.032,842,1002,890
07-02-20190.961.020.960.97 0.01 1.042,407,2002,377
07-02-20190.961.020.960.97 0.01 1.042,407,2002,377
06-02-20190.950.990.950.96 0.01 1.05585,185565
06-02-20190.950.990.950.96 0.01 1.05585,185565
05-02-20190.960.980.950.95 -0.01 -1.04233,500224
05-02-20190.960.980.950.95 -0.01 -1.04233,500224
04-02-20190.970.970.950.96 0.01 1.05138,200132
04-02-20190.970.970.950.96 0.01 1.05138,200132
01-02-20190.970.970.950.95 -0.03 -3.06128,100123
01-02-20190.970.970.950.95 -0.03 -3.06128,100123
31-01-20190.950.980.930.98 0.04 4.26396,600378
31-01-20190.950.980.930.98 0.04 4.26396,600378
30-01-20190.950.960.940.94 -0.01 -1.0538,90037
30-01-20190.950.960.940.94 -0.01 -1.0538,90037
29-01-20190.950.950.940.95 0.01 1.0626,20025
29-01-20190.950.950.940.95 0.01 1.0626,20025
28-01-20190.950.950.940.94 -0.02 -2.0884,70080
28-01-20190.950.950.940.94 -0.02 -2.0884,70080
25-01-20190.950.960.930.96 0.02 2.1355,70052
25-01-20190.950.960.930.96 0.02 2.1355,70052
24-01-20190.950.950.930.94 0.00 0.002,3002
24-01-20190.950.950.930.94 0.00 0.002,3002
23-01-20190.940.950.930.94 0.00 0.00252,869238
23-01-20190.940.950.930.94 0.00 0.00252,869238
22-01-20190.940.940.940.94 0.00 0.0013,80013
22-01-20190.940.940.940.94 0.00 0.0013,80013
21-01-20190.920.960.920.94 0.01 1.0899,30093
21-01-20190.920.960.920.94 0.01 1.0899,30093
18-01-20190.930.950.920.95 0.02 2.1549,70046
18-01-20190.930.950.920.95 0.02 2.1549,70046
17-01-20190.960.960.930.93 -0.01 -1.0627,20025
17-01-20190.960.960.930.93 -0.01 -1.0627,20025
16-01-20190.950.970.930.94 -0.01 -1.05386,800370
16-01-20190.950.970.930.94 -0.01 -1.05386,800370
15-01-20190.950.950.940.95 0.00 0.0052,60050
15-01-20190.950.950.940.95 0.00 0.0052,60050
14-01-20190.970.970.950.95 -0.01 -1.04106,200102
14-01-20190.970.970.950.95 -0.01 -1.04106,200102
11-01-20190.960.960.950.96 0.00 0.0014,80014
11-01-20190.960.960.950.96 0.00 0.0014,80014
10-01-20190.980.990.960.96 0.00 0.0015,50015
10-01-20190.980.990.960.96 0.00 0.0015,50015
09-01-20190.931.000.930.98 0.05 5.386,921,8006,813
09-01-20190.931.000.930.98 0.05 5.386,921,8006,813
08-01-20190.970.970.930.93 -0.05 -5.10524,533490
08-01-20190.970.970.930.93 -0.05 -5.10524,533490
07-01-20190.971.000.940.98 0.01 1.036,367,7016,210
07-01-20190.971.000.940.98 0.01 1.036,367,7016,210
04-01-20190.940.970.930.97 0.05 5.43101,10098
04-01-20190.940.970.930.97 0.05 5.43101,10098
03-01-20190.950.950.920.92 -0.03 -3.162,147,7342,040
03-01-20190.950.950.920.92 -0.03 -3.162,147,7342,040
02-01-20190.960.960.950.95 -0.01 -1.0466,10063

แสดง ราคาหุ้น “ CGH “ ย้อนหลัง บริษัทหลักทรัพย์ คันทรี่ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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