CGH 1 ( 0.01 1.35% )

บริษัทหลักทรัพย์ คันทรี่ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ CGH “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.740.780.740.75 0.01 1.356,134,7004,648
25-05-20200.760.770.740.74 0.00 0.003,299,6332,478
22-05-20200.770.790.740.74 -0.02 -2.6311,710,2008,954
21-05-20200.780.830.760.76 -0.02 -2.5631,201,94424,560
20-05-20200.730.800.730.78 0.05 6.8546,207,95235,449
19-05-20200.750.750.730.73 -0.01 -1.352,597,2441,931
18-05-20200.780.800.740.74 -0.01 -1.3312,919,9159,847
15-05-20200.750.750.740.75 0.00 0.001,770,3001,328
14-05-20200.750.750.740.75 0.00 0.00543,500408
13-05-20200.750.750.740.75 0.00 0.0094,21270
12-05-20200.750.750.740.75 0.00 0.00211,300158
11-05-20200.750.750.750.75 0.00 0.00211,700159
08-05-20200.750.750.730.75 0.00 0.001,572,4191,173
07-05-20200.750.750.740.75 0.00 0.00476,500356
05-05-20200.750.750.740.75 0.00 0.00201,702151
30-04-20200.750.750.740.75 0.00 0.00705,456529
29-04-20200.750.750.740.75 0.00 0.00290,300218
28-04-20200.750.750.740.75 0.00 0.001,076,199806
27-04-20200.750.770.740.75 0.00 0.002,478,9961,858
24-04-20200.750.750.750.75 0.00 0.00556,100417
23-04-20200.750.750.740.75 0.00 0.00315,300236
22-04-20200.750.750.740.75 0.00 0.00380,800285
21-04-20200.750.750.740.75 0.00 0.00211,450159
20-04-20200.750.770.740.75 -0.01 -1.322,300,3001,747
17-04-20200.730.770.720.76 0.03 4.113,819,3002,859
16-04-20200.730.730.720.73 0.00 0.00414,501302
15-04-20200.740.740.730.73 -0.01 -1.35950,600695
14-04-20200.740.740.730.74 0.00 0.001,988,0701,461
13-04-20200.750.750.730.74 -0.01 -1.331,648,5881,215
10-04-20200.750.750.750.75 0.01 1.3560,00045
09-04-20200.750.750.740.74 -0.01 -1.331,636,7001,217
08-04-20200.750.750.740.75 0.00 0.00192,900144
07-04-20200.740.760.740.75 0.01 1.351,343,5311,011
03-04-20200.770.770.730.74 -0.03 -3.90789,900594
02-04-20200.720.780.710.77 0.05 6.943,996,5892,898
01-04-20200.720.720.720.72 -0.01 -1.371,833,3011,320
31-03-20200.730.730.710.73 0.00 0.002,846,6332,061
30-03-20200.730.730.720.73 0.00 0.001,476,4001,073
27-03-20200.730.740.730.73 0.00 0.001,633,2001,192
26-03-20200.730.730.720.73 0.00 0.002,707,7291,962
25-03-20200.730.730.720.73 0.00 0.002,020,6251,464
24-03-20200.730.730.710.73 0.00 0.001,185,600860
23-03-20200.730.730.710.73 0.00 0.001,475,7001,062
20-03-20200.730.740.720.73 0.01 1.396,770,6004,961
19-03-20200.730.750.720.72 -0.01 -1.377,216,1115,221
18-03-20200.730.730.720.73 0.00 0.002,687,1001,954
17-03-20200.740.740.710.73 0.00 0.002,447,3001,773
16-03-20200.750.750.720.73 -0.02 -2.6718,128,00013,340
13-03-20200.730.750.700.75 0.01 1.3511,447,8098,391
12-03-20200.770.770.710.74 -0.03 -3.9016,601,43512,467
11-03-20200.770.780.760.77 0.00 0.0013,610,61010,451
10-03-20200.770.770.760.77 0.00 0.009,721,7007,471
09-03-20200.770.770.750.77 0.00 0.0014,927,90311,447
06-03-20200.770.780.760.77 0.00 0.0012,904,3019,951
05-03-20200.780.780.750.77 -0.01 -1.2816,537,90012,777
04-03-20200.790.790.760.78 -0.01 -1.2710,682,2008,266
03-03-20200.790.790.770.79 0.01 1.286,066,0004,745
02-03-20200.780.780.760.78 0.00 0.005,445,0014,236
28-02-20200.790.790.770.78 -0.01 -1.274,117,3003,204
27-02-20200.790.790.780.79 0.01 1.286,556,3005,175
26-02-20200.790.800.780.78 -0.03 -3.706,850,4445,441
25-02-20200.780.820.770.81 0.03 3.858,165,8556,413
24-02-20200.790.800.780.78 -0.02 -2.5017,619,10013,905
21-02-20200.800.800.790.80 0.00 0.009,002,6007,162
20-02-20200.800.800.790.80 0.00 0.0012,235,8009,748
19-02-20200.800.800.790.80 0.00 0.007,600,2006,059
18-02-20200.800.810.800.80 0.00 0.004,468,5003,575
17-02-20200.800.810.790.80 0.00 0.002,079,3551,658
14-02-20200.800.810.790.80 0.01 1.275,487,4574,388
13-02-20200.810.810.790.79 -0.01 -1.253,266,5002,603
12-02-20200.810.850.800.80 -0.01 -1.237,000,3005,666
11-02-20200.810.810.800.81 0.00 0.004,590,3003,698
07-02-20200.810.840.800.81 0.00 0.009,448,9017,708
06-02-20200.810.810.800.81 0.00 0.007,853,6006,340
05-02-20200.810.820.800.81 0.00 0.007,582,3006,151
04-02-20200.810.810.800.81 0.00 0.007,170,4005,789
03-02-20200.820.830.800.81 -0.02 -2.4110,756,6528,700
31-01-20200.820.830.810.83 0.00 0.00180,300150
30-01-20200.800.830.790.83 0.02 2.473,783,0003,053
29-01-20200.800.840.800.81 0.01 1.255,827,6004,777
28-01-20200.800.800.760.80 0.00 0.0019,754,50615,442
27-01-20200.800.800.770.80 -0.01 -1.2316,193,80012,917
24-01-20200.810.820.800.81 0.01 1.251,852,7001,497
23-01-20200.820.820.800.80 -0.04 -4.766,966,7005,596
22-01-20200.820.840.800.84 0.01 1.2019,605,50016,209
21-01-20200.830.840.810.83 0.00 0.008,500,9007,085
20-01-20200.820.830.800.83 0.00 0.001,459,6001,191
17-01-20200.820.830.820.83 0.00 0.00722,400597
16-01-20200.830.830.810.83 0.00 0.00884,415724
15-01-20200.830.830.810.83 -0.01 -1.19723,700592
14-01-20200.840.840.840.84 0.00 0.0040,00034
13-01-20200.840.840.830.84 0.00 0.00110,60093
10-01-20200.850.850.830.84 -0.01 -1.18196,100165
09-01-20200.820.850.820.85 0.03 3.66925,500783
08-01-20200.810.820.800.82 0.01 1.23981,770800
07-01-20200.810.810.800.81 0.00 0.00384,100310
06-01-20200.820.820.800.81 -0.02 -2.41945,082761
03-01-20200.830.830.820.83 0.00 0.00228,900189
02-01-20200.820.830.820.83 0.00 0.0056,50047
30-12-20190.830.830.800.83 0.00 0.00895,700729
27-12-20190.830.830.800.83 0.00 0.00648,800528
26-12-20190.830.830.830.83 0.00 0.0010,1008
25-12-20190.820.830.820.83 0.00 0.00196,000162
24-12-20190.820.830.810.83 0.00 0.00229,933189
23-12-20190.820.830.820.83 0.00 0.0094,50078
23-12-20190.820.830.820.83 0.00 0.0094,50078
20-12-20190.820.830.820.83 0.01 1.2231,60026
20-12-20190.820.830.820.83 0.01 1.2231,60026
19-12-20190.820.830.810.82 -0.01 -1.20212,800174
19-12-20190.820.830.810.82 -0.01 -1.20212,800174
18-12-20190.810.830.810.83 0.02 2.47195,700162
18-12-20190.810.830.810.83 0.02 2.47195,700162
17-12-20190.800.810.790.81 0.02 2.531,001,600804
17-12-20190.800.810.790.81 0.02 2.531,001,600804
16-12-20190.800.810.790.79 -0.01 -1.251,264,6001,005
16-12-20190.800.810.790.79 -0.01 -1.251,264,6001,005
13-12-20190.810.810.800.80 -0.01 -1.23583,600467
13-12-20190.810.810.800.80 -0.01 -1.23583,600467
12-12-20190.810.820.810.81 0.00 0.0069,60056
12-12-20190.810.820.810.81 0.00 0.0069,60056
11-12-20190.800.810.800.81 -0.01 -1.22527,300422
11-12-20190.800.810.800.81 -0.01 -1.22527,300422
10-12-20190.820.820.790.82 0.01 1.233,912,7003,132
10-12-20190.820.820.790.82 0.01 1.233,912,7003,132
09-12-20190.820.820.790.82 0.01 1.233,912,7003,132
09-12-20190.820.820.790.82 0.01 1.233,912,7003,132
06-12-20190.820.830.800.81 -0.01 -1.22832,600669
06-12-20190.820.830.800.81 -0.01 -1.22832,600669
05-12-20190.820.820.800.82 0.00 0.00568,100456
05-12-20190.820.820.800.82 0.00 0.00568,100456
04-12-20190.820.820.800.82 0.00 0.00568,100456
04-12-20190.820.820.800.82 0.00 0.00568,100456
03-12-20190.820.820.810.82 -0.01 -1.20130,900107
03-12-20190.820.820.810.82 -0.01 -1.20130,900107
02-12-20190.820.830.790.83 -0.01 -1.19991,289798
02-12-20190.820.830.790.83 -0.01 -1.19991,289798
29-11-20190.820.840.820.84 0.02 2.44191,500160
29-11-20190.820.840.820.84 0.02 2.44191,500160
28-11-20190.830.830.820.82 -0.01 -1.20464,800382
28-11-20190.830.830.820.82 -0.01 -1.20464,800382
27-11-20190.830.850.830.83 0.00 0.00546,700458
27-11-20190.830.850.830.83 0.00 0.00546,700458
26-11-20190.840.840.820.83 -0.01 -1.19626,900522
26-11-20190.840.840.820.83 -0.01 -1.19626,900522
25-11-20190.840.850.830.84 -0.01 -1.18293,101245
25-11-20190.840.850.830.84 -0.01 -1.18293,101245
22-11-20190.810.850.810.85 0.04 4.94271,200229
22-11-20190.810.850.810.85 0.04 4.94271,200229
21-11-20190.830.830.810.81 -0.02 -2.41341,200281
21-11-20190.830.830.810.81 -0.02 -2.41341,200281
20-11-20190.840.840.820.83 0.00 0.0035,20029
20-11-20190.840.840.820.83 0.00 0.0035,20029
19-11-20190.830.860.820.83 0.00 0.00468,600393
19-11-20190.830.860.820.83 0.00 0.00468,600393
18-11-20190.830.850.830.83 -0.02 -2.3590,40075
18-11-20190.830.850.830.83 -0.02 -2.3590,40075
15-11-20190.840.860.840.85 0.02 2.41908,100768
15-11-20190.840.860.840.85 0.02 2.41908,100768
14-11-20190.840.840.810.83 -0.01 -1.1977,60064
14-11-20190.840.840.810.83 -0.01 -1.1977,60064
13-11-20190.830.840.820.84 0.00 0.00342,300282
13-11-20190.830.840.820.84 0.00 0.00342,300282
12-11-20190.830.850.830.84 0.01 1.2061,90052
12-11-20190.830.850.830.84 0.01 1.2061,90052
11-11-20190.850.850.830.83 -0.02 -2.35844,600705
11-11-20190.850.850.830.83 -0.02 -2.35844,600705
08-11-20190.860.870.840.85 -0.01 -1.16446,300377
08-11-20190.860.870.840.85 -0.01 -1.16446,300377
07-11-20190.850.860.850.86 0.02 2.3880,60069
07-11-20190.850.860.850.86 0.02 2.3880,60069
06-11-20190.870.880.840.84 -0.03 -3.451,353,3001,161
06-11-20190.870.880.840.84 -0.03 -3.451,353,3001,161
05-11-20190.880.890.850.87 -0.01 -1.142,275,1001,972
05-11-20190.880.890.850.87 -0.01 -1.142,275,1001,972
04-11-20190.860.900.850.88 0.05 6.022,499,5562,168
04-11-20190.860.900.850.88 0.05 6.022,499,5562,168
01-11-20190.830.830.820.83 -0.01 -1.19176,201146
01-11-20190.830.830.820.83 -0.01 -1.19176,201146
31-10-20190.840.840.830.84 0.01 1.20360,100302
31-10-20190.840.840.830.84 0.01 1.20360,100302
30-10-20190.830.830.800.83 -0.01 -1.19336,267276

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

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