-->

CGH 1 ( 0.02 2.22% )

บริษัทหลักทรัพย์ คันทรี่ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 18 กรกฏาคม 2562

ราคาหุ้น “ CGH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
18-07-20190.900.930.900.92 0.02 2.221,362,5001,257
18-07-20190.900.930.900.92 0.02 2.221,362,5001,257
17-07-20190.890.900.860.90 0.00 0.002,512,2002,217
17-07-20190.890.900.860.90 0.00 0.002,512,2002,217
15-07-20190.930.960.880.90 -0.03 -3.234,147,4813,821
15-07-20190.930.960.880.90 -0.03 -3.234,147,4813,821
12-07-20190.930.930.920.93 0.00 0.004,700,1004,371
12-07-20190.930.930.920.93 0.00 0.004,700,1004,371
11-07-20190.930.930.920.93 -0.01 -1.0687,60081
11-07-20190.930.930.920.93 -0.01 -1.0687,60081
10-07-20190.940.940.910.94 -0.01 -1.05282,601262
10-07-20190.940.940.910.94 -0.01 -1.05282,601262
09-07-20190.940.950.910.95 0.01 1.06426,882395
09-07-20190.940.950.910.95 0.01 1.06426,882395
08-07-20190.940.940.900.94 0.00 0.00340,583316
08-07-20190.940.940.900.94 0.00 0.00340,583316
05-07-20190.940.940.930.94 -0.01 -1.0581,48176
05-07-20190.940.940.930.94 -0.01 -1.0581,48176
04-07-20190.940.950.930.95 0.02 2.15507,800476
04-07-20190.940.950.930.95 0.02 2.15507,800476
03-07-20190.950.950.930.93 -0.02 -2.1183,10078
03-07-20190.950.950.930.93 -0.02 -2.1183,10078
02-07-20190.940.950.940.95 -0.01 -1.044,128,5253,920
02-07-20190.940.950.940.95 -0.01 -1.044,128,5253,920
01-07-20190.950.960.930.96 -0.01 -1.031,756,9011,662
01-07-20190.950.960.930.96 -0.01 -1.031,756,9011,662
28-06-20190.950.970.940.97 0.00 0.00764,700731
28-06-20190.950.970.940.97 0.00 0.00764,700731
27-06-20190.960.970.940.97 0.00 0.00629,800605
27-06-20190.960.970.940.97 0.00 0.00629,800605
26-06-20190.960.970.950.97 0.00 0.005,761,9615,528
26-06-20190.960.970.950.97 0.00 0.005,761,9615,528
25-06-20190.970.970.950.97 0.00 0.00523,985503
25-06-20190.970.970.950.97 0.00 0.00523,985503
24-06-20190.970.970.950.97 0.00 0.00263,677253
24-06-20190.970.970.950.97 0.00 0.00263,677253
21-06-20190.940.970.930.97 0.00 0.00764,000729
21-06-20190.940.970.930.97 0.00 0.00764,000729
20-06-20190.930.970.910.97 0.04 4.30782,588736
20-06-20190.930.970.910.97 0.04 4.30782,588736
19-06-20190.920.930.910.93 0.01 1.091,865,3001,718
19-06-20190.920.930.910.93 0.01 1.091,865,3001,718
18-06-20190.890.930.890.92 0.02 2.22583,500532
18-06-20190.890.930.890.92 0.02 2.22583,500532
17-06-20190.930.930.900.90 -0.03 -3.23237,100216
17-06-20190.930.930.900.90 -0.03 -3.23237,100216
14-06-20190.930.930.900.93 0.00 0.00423,300389
14-06-20190.930.930.900.93 0.00 0.00423,300389
13-06-20190.840.930.820.93 0.08 9.411,686,6361,458
13-06-20190.840.930.820.93 0.08 9.411,686,6361,458
12-06-20190.830.850.810.85 0.02 2.41402,400337
12-06-20190.830.850.810.85 0.02 2.41402,400337
11-06-20190.810.830.810.83 0.01 1.22146,568120
11-06-20190.810.830.810.83 0.01 1.22146,568120
10-06-20190.820.820.780.82 0.03 3.801,689,0281,349
10-06-20190.820.820.780.82 0.03 3.801,689,0281,349
07-06-20190.850.850.790.79 -0.07 -8.143,432,3552,744
07-06-20190.850.850.790.79 -0.07 -8.143,432,3552,744
06-06-20190.840.870.830.86 0.02 2.381,087,500927
06-06-20190.840.870.830.86 0.02 2.381,087,500927
05-06-20190.860.860.840.84 -0.02 -2.33148,128125
05-06-20190.860.860.840.84 -0.02 -2.33148,128125
04-06-20190.850.860.840.86 0.01 1.18262,100224
04-06-20190.850.860.840.86 0.01 1.18262,100224
31-05-20190.860.860.820.85 0.00 0.00787,300658
31-05-20190.860.860.820.85 0.00 0.00787,300658
30-05-20190.890.890.850.85 -0.06 -6.59375,800322
30-05-20190.890.890.850.85 -0.06 -6.59375,800322
29-05-20190.850.910.840.91 0.06 7.06550,800488
29-05-20190.850.910.840.91 0.06 7.06550,800488
28-05-20190.850.850.830.85 0.00 0.00293,434245
28-05-20190.850.850.830.85 0.00 0.00293,434245
27-05-20190.840.870.840.85 0.01 1.1952,12045
27-05-20190.840.870.840.85 0.01 1.1952,12045
24-05-20190.870.870.840.84 -0.03 -3.45276,000234
24-05-20190.870.870.840.84 -0.03 -3.45276,000234
23-05-20190.850.870.820.87 0.01 1.16545,266459
23-05-20190.850.870.820.87 0.01 1.16545,266459
22-05-20190.860.860.840.86 0.00 0.00430,600369
22-05-20190.860.860.840.86 0.00 0.00430,600369
21-05-20190.870.880.860.86 -0.01 -1.1590,40078
21-05-20190.870.880.860.86 -0.01 -1.1590,40078
17-05-20190.870.870.850.87 0.00 0.00167,800145
17-05-20190.870.870.850.87 0.00 0.00167,800145
16-05-20190.860.870.840.87 0.01 1.16101,70087
16-05-20190.860.870.840.87 0.01 1.16101,70087
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

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

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