CPALL 64 ( -1.00 -1.54% )

บริษัท ซีพี ออลล์ จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น CPALL ย้อนหลัง

แสดง ราคาหุ้น “ CPALL “ ย้อนหลัง
บริษัท ซีพี ออลล์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-202164.7565.0063.5063.75 -1.00 -1.5432,033,1292,052,311
09-04-202165.5066.2564.7564.75 -0.50 -0.7716,392,6081,070,716
08-04-202165.2565.5065.0065.25 -0.25 -0.3813,045,538850,964
07-04-202165.0066.2564.7565.50 -0.50 -0.7645,266,9252,955,274
06-04-202167.5067.7566.0066.00 -1.50 -2.2225,988,7101,729,575
05-04-202167.5067.7566.0066.00 -1.50 -2.2225,988,7101,729,575
02-04-202168.7568.7567.5067.50 -1.00 -1.4614,893,3801,011,407
01-04-202169.5069.5068.2568.50 -0.75 -1.0820,245,4681,393,328
31-03-202169.5069.7568.5069.25 -0.75 -1.0728,869,1271,992,565
30-03-202169.5070.2569.2570.00 1.00 1.4535,600,5172,484,429
29-03-202168.5069.5068.2569.00 1.25 1.8532,456,7192,241,505
26-03-202167.7568.2567.5067.75 0.00 0.0016,351,8871,109,194
25-03-202167.5068.5067.2567.75 0.00 0.0020,006,3431,355,921
24-03-202167.5067.7567.0067.75 0.00 0.0014,122,958954,344
23-03-202167.2567.7567.0067.75 1.00 1.5025,382,3181,714,608
22-03-202166.2567.2565.7566.75 0.75 1.1421,994,3601,465,393
19-03-202166.5066.7566.0066.00 -0.75 -1.1233,017,1532,184,383
19-03-202166.5066.7566.0066.00 -0.75 -1.1233,017,1532,184,383
18-03-202167.7567.7566.7566.75 -0.25 -0.3711,324,042761,837
17-03-202166.5067.2566.2567.00 0.25 0.3722,497,3471,499,935
16-03-202167.7568.0066.7566.75 -0.75 -1.1121,154,1611,421,737
15-03-202167.5068.0067.2567.50 0.00 0.0014,839,6371,001,420
12-03-202168.0068.2567.2567.50 -0.50 -0.7432,708,0992,205,210
11-03-202168.2568.5067.2568.00 0.00 0.0045,404,5863,087,985
10-03-202166.0068.0065.5068.00 2.50 3.8262,141,5064,158,698
09-03-202165.2565.5064.2565.50 0.50 0.7727,168,8521,767,374
08-03-202165.2565.5064.2565.00 0.25 0.3928,683,6091,857,227
05-03-202165.0065.2563.5064.75 -0.50 -0.7739,843,1482,579,273
04-03-202164.5066.2564.2565.25 0.75 1.1694,798,8676,184,522
03-03-202160.7564.7560.5064.50 4.25 7.05184,039,93611,625,348
02-03-202160.2560.5059.7560.25 0.25 0.4237,309,7492,247,801
01-03-202160.2560.5059.7560.00 0.50 0.8439,424,5022,368,569
25-02-202160.7560.7559.2559.50 -0.75 -1.2454,272,4023,248,551
24-02-202159.0060.5058.7560.25 1.25 2.1260,391,9583,599,794
23-02-202157.7559.0057.5059.00 1.50 2.6143,565,8202,550,167
22-02-202158.0058.2557.5057.50 -0.25 -0.4317,724,7891,023,823
19-02-202157.5058.5057.2557.75 0.25 0.4319,748,9641,142,466
18-02-202158.2558.2557.5057.50 -0.50 -0.8616,991,983981,982
17-02-202158.2558.5057.7558.00 -0.25 -0.4318,999,7191,105,240
16-02-202158.5058.7558.2558.25 0.25 0.4312,402,353723,673
15-02-202158.5059.0058.0058.00 -0.50 -0.8512,126,685706,473
11-02-202159.2559.2558.2558.50 -0.50 -0.8518,612,3631,092,552
10-02-202159.0059.2558.7559.00 0.25 0.4311,650,108687,734
09-02-202159.5059.7558.7558.75 -0.50 -0.8420,524,7341,213,173
08-02-202159.5059.7558.7559.25 -0.25 -0.4221,722,8211,286,473
05-02-202158.5059.5058.5059.50 1.00 1.7137,703,1602,223,413
04-02-202158.2558.7558.2558.50 0.25 0.4330,339,9091,773,405
03-02-202158.5058.7558.0058.25 0.00 0.0026,095,2071,522,070
02-02-202158.0059.0058.0058.25 0.75 1.3028,020,0311,634,337
01-02-202157.2557.7557.0057.50 0.25 0.4419,570,0911,121,303
29-01-202157.2557.5057.0057.25 0.00 0.0033,151,2971,898,596
28-01-202157.5057.7557.2557.25 -0.50 -0.8737,276,7132,138,350
27-01-202158.0058.2557.7557.75 -0.25 -0.4320,145,0211,168,124
26-01-202158.5059.0058.0058.00 -0.50 -0.8530,823,1951,797,711
25-01-202158.0058.5058.0058.50 0.50 0.8618,404,9791,072,545
22-01-202158.0058.5057.7558.00 -0.25 -0.4327,370,7331,588,696
21-01-202158.7559.2557.7558.25 0.25 0.4364,402,7153,768,060
20-01-202158.2558.5058.0058.00 0.00 0.0029,729,4711,729,845
19-01-202158.7559.0058.0058.00 -0.50 -0.8525,894,5991,513,371
18-01-202159.2559.5058.2558.50 -1.00 -1.6832,896,8101,931,270
15-01-202160.0060.0059.2559.50 0.00 0.0047,163,3072,817,615
14-01-202157.7559.5057.7559.50 1.75 3.0364,695,7253,805,321
13-01-202158.0058.2557.7557.75 0.00 0.0030,553,5131,770,102
12-01-202158.0058.2557.7557.75 -0.25 -0.4328,371,3651,641,719
11-01-202158.2558.5057.7558.00 -0.25 -0.4335,801,4932,081,321
08-01-202158.0058.2557.5058.25 0.50 0.8735,234,1312,040,600
07-01-202158.5058.7557.7557.75 -0.25 -0.4339,754,0872,307,740
06-01-202158.2559.0057.7558.00 0.00 0.0049,761,8352,899,490
05-01-202158.0058.7557.7558.00 0.00 0.0053,615,3773,115,303
04-01-202157.0058.5056.7558.00 -0.25 -0.4339,631,5282,287,501
30-12-202059.2559.5058.0058.25 -1.00 -1.6922,861,0201,339,285
29-12-202058.7559.2558.5059.25 0.75 1.2815,402,226906,472
28-12-202059.5059.5058.0058.50 -0.50 -0.8534,781,9332,033,128
25-12-202059.0059.5059.0059.00 0.00 0.0015,531,158919,985
24-12-202058.7559.7558.5059.00 0.25 0.4322,636,2381,339,263
23-12-202059.7560.2558.7558.75 -1.00 -1.6748,122,6262,850,107
22-12-202059.7560.0059.0059.75 0.00 0.0036,570,1222,179,737
21-12-202059.5061.2559.2559.75 -2.25 -3.6360,579,6413,659,458
18-12-202062.7563.0061.5062.00 -0.50 -0.8056,489,4983,505,653
17-12-202063.0063.2562.2562.50 -0.25 -0.4033,894,8682,128,931
16-12-202064.2564.2562.5062.75 -1.25 -1.9557,698,7783,644,685
15-12-202064.5064.7563.2564.00 -0.50 -0.7864,067,3844,096,799
14-12-202062.7566.5062.7564.50 2.75 4.45173,520,73411,249,308
11-12-202062.0062.7561.7561.75 0.25 0.4134,470,4652,139,854
10-12-202062.0062.7561.7561.75 0.25 0.4134,470,4652,139,854
09-12-202062.0062.7561.7561.75 0.25 0.4134,470,4652,139,854
08-12-202060.2562.0060.0061.50 0.75 1.2343,636,3402,669,711
04-12-202059.7561.2559.5060.75 1.00 1.6724,903,2941,511,348
03-12-202060.5060.7559.7559.75 -0.50 -0.8335,449,3242,127,601
02-12-202060.5061.0060.0060.25 -0.50 -0.8227,035,2701,629,900
01-12-202060.5061.5060.5060.75 0.25 0.4123,898,1761,457,105
30-11-202061.2561.5060.2560.50 -1.25 -2.0264,869,6863,940,675
27-11-202062.2562.5061.5061.75 -0.50 -0.8019,667,6441,217,343
26-11-202062.0062.5061.5062.25 0.25 0.4023,194,2531,439,545
25-11-202063.0063.2561.5062.00 -1.00 -1.5940,987,7442,556,273
24-11-202063.5064.0062.5063.00 -0.25 -0.4025,182,3041,589,814
23-11-202062.5064.0062.2563.25 0.75 1.2038,125,7152,415,778
20-11-202062.0062.7561.7562.50 0.25 0.4025,973,2201,620,558
19-11-202063.0063.7562.2562.25 -1.00 -1.5823,805,6941,490,529
18-11-202062.2563.2561.7563.25 1.00 1.6123,148,0141,453,054
17-11-202063.0063.2561.7562.25 -0.25 -0.4023,923,1941,496,333
16-11-202063.2563.5062.2562.50 0.25 0.4018,170,5281,141,413
13-11-202062.0063.0061.5062.25 -0.50 -0.8024,571,2121,532,345
12-11-202063.0063.5062.0062.75 -0.75 -1.1841,454,6592,601,804
11-11-202064.5064.7563.0063.50 0.50 0.7957,721,2533,683,553
10-11-202062.0063.0061.0063.00 2.75 4.5670,384,9744,376,240
09-11-202061.0061.5060.0060.25 1.00 1.6939,726,7422,407,780
06-11-202059.0059.7558.5059.25 0.25 0.4235,631,2422,104,182
05-11-202055.7559.2555.5059.00 3.75 6.7992,603,2755,361,250
04-11-202055.0056.5054.7555.25 0.75 1.3847,500,6302,648,347
03-11-202054.5055.0054.2554.50 0.25 0.4634,678,1781,895,985
02-11-202054.0054.5053.7554.25 0.50 0.9326,769,4711,449,615
30-10-202054.5055.0053.5053.75 -0.50 -0.9230,426,2401,644,499
28-10-202055.5055.7555.0055.25 -0.25 -0.4519,500,7671,076,278
27-10-202056.2556.2555.2555.50 0.00 0.0030,683,3181,710,376
26-10-202056.2556.7555.5055.50 -1.50 -2.6331,374,0911,742,452
22-10-202058.0058.7557.0057.00 -1.25 -2.1538,547,9202,217,038
21-10-202058.5059.2558.0058.25 0.00 0.0015,024,328877,139
20-10-202058.2558.7557.5058.25 -0.25 -0.4322,450,8751,302,508
19-10-202058.0059.0057.0058.50 0.00 0.0025,405,1841,472,620
16-10-202058.5059.2558.2558.50 -0.75 -1.2730,829,3121,805,850
15-10-202059.5060.0059.2559.25 -1.00 -1.6621,867,7801,301,423
14-10-202060.0060.7559.5060.25 0.25 0.4219,553,7781,175,790
12-10-202060.5061.0060.0060.00 -0.50 -0.8316,182,161976,289
09-10-202061.5061.5061.2561.25 0.00 0.00843,10551,735
08-10-202060.7561.2560.2561.25 1.00 1.6612,799,476778,871
07-10-202060.0060.7559.5060.25 0.25 0.4221,698,7601,302,033
06-10-202060.7561.0060.0060.00 -0.50 -0.8312,653,345764,230
05-10-202061.0061.2560.5060.50 0.00 0.007,043,261427,420
02-10-202060.2560.7559.7560.50 0.25 0.4111,412,091687,904
01-10-202060.5061.0059.7560.25 0.00 0.0013,955,809843,298
30-09-202061.2561.5060.0060.25 -1.00 -1.6321,262,1931,286,909
29-09-202061.2561.7561.0061.25 0.75 1.2418,615,1871,140,965
28-09-202060.2561.0060.2560.50 0.25 0.4113,690,593829,125
25-09-202060.5060.7560.0060.25 -0.50 -0.8218,382,4021,107,942
24-09-202061.0061.2560.5060.75 -0.25 -0.4122,061,8931,340,880
23-09-202062.0062.2560.5061.00 -1.00 -1.6134,781,0952,124,610
22-09-202062.2562.2561.7562.00 0.00 0.0010,273,955636,878
21-09-202062.7562.7562.0062.00 -0.50 -0.8011,268,538701,845
18-09-202062.5062.5061.7562.50 0.25 0.4014,930,264931,132
17-09-202062.0062.5062.0062.25 -0.25 -0.4011,728,707729,909
16-09-202062.2562.7562.2562.50 0.00 0.008,375,137523,604
15-09-202062.5062.7562.0062.50 0.00 0.0013,827,825862,103
14-09-202063.0064.0062.5062.50 -0.50 -0.7920,783,6671,311,742
11-09-202062.7563.2562.5063.00 0.25 0.4012,507,884787,323
10-09-202062.0062.7561.7562.75 0.25 0.4022,079,9011,374,076
09-09-202062.2562.7562.0062.50 -0.25 -0.4022,093,4531,379,590
08-09-202063.5063.7562.7562.75 -1.00 -1.5722,663,4471,433,295
03-09-202064.0064.2563.2563.75 -0.25 -0.3928,389,7121,807,069
02-09-202063.0064.0062.7564.00 1.00 1.5922,438,8191,425,678
01-09-202063.2563.5062.7563.00 -0.50 -0.7923,590,9041,489,445
31-08-202064.0064.7563.2563.50 0.00 0.0024,085,8261,540,858
28-08-202064.0064.5063.5063.50 -0.25 -0.3918,923,5061,210,754
27-08-202063.5064.2563.2563.75 0.25 0.3918,754,0711,196,894
26-08-202063.5064.0063.0063.50 0.00 0.0014,431,681916,675
25-08-202064.5064.7563.5063.50 -0.50 -0.7859,112,7263,715,523
24-08-202063.2564.0063.0064.00 1.25 1.9919,572,8561,246,696
21-08-202063.7563.7562.5062.75 -0.25 -0.4025,964,2091,631,795
20-08-202063.7564.2562.5063.00 -1.00 -1.5650,410,4643,187,053
19-08-202065.0065.2564.0064.00 -0.75 -1.1634,199,8452,201,371
18-08-202065.0065.0064.0064.75 -0.50 -0.7763,330,9724,078,506
17-08-202066.0066.7565.0065.25 -0.50 -0.7629,836,5451,960,675
14-08-202067.0067.2565.7565.75 -2.00 -2.9548,209,1393,195,130
13-08-202068.7569.0067.7567.75 -1.00 -1.4520,438,3711,393,404
11-08-202069.0069.0068.2568.75 0.25 0.3617,970,2111,234,160
10-08-202068.2568.7568.0068.50 0.25 0.379,237,366632,137
07-08-202068.2568.5067.5068.25 -0.50 -0.7319,411,2681,318,369
06-08-202067.7569.0067.5068.75 0.50 0.7325,169,5441,719,529
05-08-202069.5069.7567.7568.25 -1.00 -1.4449,001,2583,364,912
04-08-202069.0069.5068.5069.25 0.50 0.7321,375,4281,476,341
03-08-202068.2569.0067.7568.75 0.50 0.7319,982,0211,368,744
31-07-202068.5068.5067.7568.25 0.25 0.3719,306,1611,318,691
30-07-202068.0069.0067.7568.00 0.00 0.0035,316,0842,412,265
29-07-202067.5068.0067.0068.00 1.00 1.4925,994,1091,758,015
24-07-202067.7568.0066.7567.00 -0.50 -0.7418,979,4541,275,874
23-07-202066.0068.0065.7567.50 2.00 3.0536,873,9242,475,520
22-07-202066.2566.2565.5065.50 -0.25 -0.3813,433,459883,977
21-07-202066.2566.5065.5065.75 -0.25 -0.3822,040,0621,453,443
20-07-202066.0066.5065.5066.00 -0.75 -1.1215,838,4381,045,155
17-07-202066.5066.7565.7566.75 0.50 0.7519,562,4631,298,683
16-07-202065.2566.2565.2566.25 1.00 1.5319,985,2491,317,524

แสดง ราคาหุ้น CPALL ย้อนหลัง บริษัท ซีพี ออลล์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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