-->

CGH 1 ( 0.00 0.00% )

บริษัทหลักทรัพย์ คันทรี่ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ CGH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.850.870.840.85 0.00 0.002,591,1132,201
10-09-20190.850.870.840.85 0.00 0.002,591,1132,201
09-09-20190.850.860.840.85 -0.01 -1.16980,400831
09-09-20190.850.860.840.85 -0.01 -1.16980,400831
06-09-20190.860.860.850.86 0.00 0.001,010,000863
06-09-20190.860.860.850.86 0.00 0.001,010,000863
05-09-20190.870.870.850.86 0.00 0.001,217,7001,046
05-09-20190.870.870.850.86 0.00 0.001,217,7001,046
04-09-20190.850.860.850.86 0.02 2.38994,500846
04-09-20190.850.860.850.86 0.02 2.38994,500846
03-09-20190.850.850.840.84 -0.01 -1.18503,900424
03-09-20190.850.850.840.84 -0.01 -1.18503,900424
02-09-20190.850.850.840.85 -0.01 -1.16713,200606
02-09-20190.850.850.840.85 -0.01 -1.16713,200606
30-08-20190.850.860.840.86 0.01 1.182,607,7372,213
30-08-20190.850.860.840.86 0.01 1.182,607,7372,213
29-08-20190.860.860.830.85 -0.01 -1.162,496,5002,094
29-08-20190.860.860.830.85 -0.01 -1.162,496,5002,094
28-08-20190.860.860.840.86 0.00 0.00453,100386
28-08-20190.860.860.840.86 0.00 0.00453,100386
27-08-20190.860.860.840.86 0.00 0.00753,100642
27-08-20190.860.860.840.86 0.00 0.00753,100642
26-08-20190.860.860.850.86 0.00 0.006,194,8015,267
26-08-20190.860.860.850.86 0.00 0.006,194,8015,267
23-08-20190.870.870.850.86 -0.01 -1.152,063,5201,780
23-08-20190.870.870.850.86 -0.01 -1.152,063,5201,780
22-08-20190.860.870.860.87 0.01 1.161,535,6001,335
22-08-20190.860.870.860.87 0.01 1.161,535,6001,335
21-08-20190.860.860.840.86 -0.01 -1.152,063,9001,763
21-08-20190.860.860.840.86 -0.01 -1.152,063,9001,763
20-08-20190.860.870.850.87 0.00 0.00439,320376
20-08-20190.860.870.850.87 0.00 0.00439,320376
19-08-20190.870.870.860.87 -0.01 -1.1440,50035
19-08-20190.870.870.860.87 -0.01 -1.1440,50035
16-08-20190.850.880.830.88 0.01 1.153,809,3003,257
16-08-20190.850.880.830.88 0.01 1.153,809,3003,257
15-08-20190.860.870.840.87 0.00 0.001,326,2001,139
15-08-20190.860.870.840.87 0.00 0.001,326,2001,139
14-08-20190.860.870.850.87 0.00 0.00831,800715
14-08-20190.860.870.850.87 0.00 0.00831,800715
13-08-20190.860.870.850.87 0.00 0.001,267,9001,089
13-08-20190.860.870.850.87 0.00 0.001,267,9001,089
09-08-20190.860.870.850.87 0.01 1.161,046,100902
09-08-20190.860.870.850.87 0.01 1.161,046,100902
08-08-20190.860.870.850.86 0.00 0.00243,100209
08-08-20190.860.870.850.86 0.00 0.00243,100209
07-08-20190.870.870.850.86 -0.01 -1.15942,600809
07-08-20190.870.870.850.86 -0.01 -1.15942,600809
06-08-20190.850.870.850.87 -0.01 -1.14970,400843
06-08-20190.850.870.850.87 -0.01 -1.14970,400843
05-08-20190.870.880.840.88 0.00 0.004,504,8003,941
05-08-20190.870.880.840.88 0.00 0.004,504,8003,941
02-08-20190.850.880.850.88 0.01 1.15879,768768
02-08-20190.850.880.850.88 0.01 1.15879,768768
01-08-20190.850.870.850.87 0.00 0.00385,600332
01-08-20190.850.870.850.87 0.00 0.00385,600332
31-07-20190.860.870.860.87 0.01 1.16794,400684
31-07-20190.860.870.860.87 0.01 1.16794,400684
30-07-20190.870.870.810.86 -0.01 -1.1522,257,89419,031
30-07-20190.870.870.810.86 -0.01 -1.1522,257,89419,031
26-07-20190.860.870.850.87 0.00 0.00613,101529
26-07-20190.860.870.850.87 0.00 0.00613,101529
25-07-20190.840.870.840.87 0.02 2.35705,300603
25-07-20190.840.870.840.87 0.02 2.35705,300603
24-07-20190.860.860.840.85 -0.01 -1.16479,800408
24-07-20190.860.860.840.85 -0.01 -1.16479,800408
23-07-20190.880.880.850.86 -0.02 -2.27963,800826
23-07-20190.880.880.850.86 -0.02 -2.27963,800826
22-07-20190.910.920.860.88 -0.03 -3.3010,304,8069,297
22-07-20190.910.920.860.88 -0.03 -3.3010,304,8069,297
19-07-20190.920.940.900.91 -0.01 -1.091,722,6141,597
19-07-20190.920.940.900.91 -0.01 -1.091,722,6141,597
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

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

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