-->

CPI 1 ( 0.02 1.39% )

บริษัท ชุมพรอุตสาหกรรมน้ำมันปาล์ม จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ CPI “ ย้อนหลัง

แสดง ราคาหุ้น “ CPI “ ย้อนหลัง
บริษัท ชุมพรอุตสาหกรรมน้ำมันปาล์ม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20191.441.461.441.46 0.02 1.3916,35024
09-09-20191.451.461.441.44 -0.02 -1.37692,8691,000
06-09-20191.471.471.461.46 0.00 0.00112,700165
05-09-20191.461.481.461.46 0.00 0.00978,1001,429
04-09-20191.471.491.461.46 -0.02 -1.35357,028525
03-09-20191.511.521.481.48 -0.03 -1.991,302,6081,950
02-09-20191.521.551.511.51 -0.02 -1.31685,0001,043
30-08-20191.541.561.521.53 0.00 0.00895,5001,367
29-08-20191.571.571.531.53 -0.03 -1.921,251,6001,933
28-08-20191.551.611.551.56 0.02 1.301,994,4003,161
27-08-20191.551.571.541.54 0.00 0.00650,4001,009
26-08-20191.561.561.521.54 -0.03 -1.91711,2011,087
23-08-20191.551.571.551.57 0.02 1.29417,850652
22-08-20191.601.631.551.55 -0.05 -3.123,554,0505,638
21-08-20191.501.621.491.60 0.08 5.2610,288,25016,108
20-08-20191.421.561.421.52 0.11 7.8013,548,50020,643
19-08-20191.401.441.401.41 0.02 1.44539,538765
16-08-20191.411.411.381.39 -0.01 -0.71109,900153
15-08-20191.421.421.401.40 -0.04 -2.78263,100370
14-08-20191.451.451.431.44 0.01 0.70115,000166
13-08-20191.461.471.431.43 0.01 0.70934,9001,363
09-08-20191.451.451.421.42 -0.02 -1.39320,600459
08-08-20191.431.501.401.44 0.03 2.131,264,4001,844
07-08-20191.411.431.411.41 0.00 0.0055,70279
06-08-20191.391.431.391.41 -0.02 -1.40127,600180
05-08-20191.431.431.431.43 0.00 0.001000
02-08-20191.461.461.421.43 -0.01 -0.6961,00087
01-08-20191.481.481.441.44 -0.01 -0.69185,976274
31-07-20191.451.451.451.45 0.00 0.002,5004
30-07-20191.451.451.421.45 0.02 1.4082,876120
26-07-20191.451.451.431.43 -0.02 -1.3825,00036
25-07-20191.421.451.421.45 0.03 2.1141,20059
24-07-20191.421.431.411.42 0.01 0.7125,50036
23-07-20191.431.431.411.41 -0.02 -1.4057,00081
22-07-20191.431.441.431.43 0.00 0.0039,50056
19-07-20191.451.461.431.43 0.00 0.0026,20038
18-07-20191.431.441.431.43 0.00 0.003,6005
17-07-20191.451.451.421.43 0.00 0.0032,40046
15-07-20191.431.441.431.43 -0.02 -1.3840,90059
12-07-20191.431.491.431.45 0.03 2.11138,500200
11-07-20191.431.441.421.42 -0.02 -1.39107,338153
10-07-20191.421.441.421.44 0.03 2.13133,000189
09-07-20191.441.441.411.41 -0.03 -2.08125,100178
08-07-20191.431.461.431.44 -0.01 -0.6962,60290
05-07-20191.441.451.441.45 0.01 0.6953,00077
04-07-20191.471.471.441.44 -0.04 -2.70247,000358
03-07-20191.461.481.451.48 0.01 0.68112,401165
02-07-20191.461.471.441.47 0.02 1.38176,714257
01-07-20191.481.481.451.45 -0.03 -2.03223,400327
28-06-20191.471.511.471.48 0.01 0.68496,201738
27-06-20191.441.501.441.47 0.03 2.08406,202600
26-06-20191.451.461.441.44 0.00 0.0082,900120
25-06-20191.431.441.421.44 0.01 0.70113,987163
24-06-20191.451.451.421.43 -0.03 -2.0568,06697
21-06-20191.451.461.441.46 0.01 0.6943,80063
20-06-20191.461.471.451.45 0.00 0.00239,680349
19-06-20191.481.491.451.45 -0.02 -1.36714,1001,042
18-06-20191.481.551.471.47 0.00 0.003,643,6015,518
17-06-20191.541.541.461.47 -0.05 -3.29774,2361,153
14-06-20191.411.551.411.52 0.11 7.803,977,5015,925
13-06-20191.411.411.411.41 0.01 0.71216,100305
12-06-20191.401.401.401.40 0.00 0.0051,80673
11-06-20191.391.401.391.40 0.00 0.0080,958113
10-06-20191.411.411.401.40 -0.01 -0.71111,200156
07-06-20191.401.411.401.41 0.00 0.0039,00055
06-06-20191.411.411.411.41 0.02 1.443,1004
05-06-20191.411.411.391.39 -0.02 -1.4279,500111
04-06-20191.411.411.411.41 -0.01 -0.701,381,4201,948
31-05-20191.391.421.391.42 0.02 1.4358,50081
30-05-20191.391.401.381.40 0.00 0.00127,220177
29-05-20191.411.411.401.40 -0.01 -0.718,84212
28-05-20191.411.411.411.41 0.01 0.7113,70019
27-05-20191.401.411.391.40 0.00 0.0035,20049
24-05-20191.401.401.401.40 0.00 0.0055,60078
23-05-20191.421.421.401.40 -0.02 -1.419,30013
22-05-20191.411.421.401.42 0.02 1.43210,700297
21-05-20191.411.411.401.40 -0.01 -0.7120,30028
17-05-20191.411.411.401.41 0.00 0.0026,20037
16-05-20191.401.411.401.41 0.01 0.7110,80015
15-05-20191.401.411.401.40 -0.01 -0.718,10011
14-05-20191.421.421.381.41 -0.01 -0.7020,21028
13-05-20191.411.421.401.42 0.02 1.4339,20055
10-05-20191.401.421.401.40 0.00 0.0011,50016
09-05-20191.401.401.381.40 0.00 0.0041,90058
08-05-20191.421.421.401.40 -0.02 -1.4161,10086
07-05-20191.421.421.421.42 0.00 0.0055,00078
06-05-20191.421.421.411.42 0.00 0.00111,612158
03-05-20191.421.421.411.42 0.00 0.00111,612158
02-05-20191.431.431.411.42 -0.02 -1.39141,600200
30-04-20191.411.441.401.44 0.03 2.139,98314
29-04-20191.411.411.381.41 0.02 1.4427,60038
26-04-20191.401.411.391.39 -0.02 -1.42105,900149
25-04-20191.411.411.411.41 0.00 0.001,0001
24-04-20191.411.421.411.41 -0.02 -1.40109,000154
23-04-20191.431.431.431.43 0.02 1.425001
22-04-20191.431.431.411.41 -0.02 -1.4036,30051
19-04-20191.421.431.421.43 0.01 0.7012,60018
18-04-20191.421.421.401.42 0.01 0.713,0004
17-04-20191.401.421.401.41 -0.02 -1.4030,52843
12-04-20191.421.431.411.43 0.01 0.7052,38074
11-04-20191.431.431.421.42 -0.02 -1.393,3005
10-04-20191.431.441.421.44 0.00 0.0016,80024
09-04-20191.431.441.411.44 0.01 0.702,9004
05-04-20191.411.431.411.43 0.01 0.703,1004
04-04-20191.411.421.391.42 -0.01 -0.702,5004
03-04-20191.421.431.421.43 0.02 1.427001
02-04-20191.431.431.411.41 -0.01 -0.703,0004
01-04-20191.411.421.411.42 0.00 0.004,3006
29-03-20191.421.421.411.42 0.00 0.0020,20029
28-03-20191.411.421.411.42 -0.01 -0.709,10013
27-03-20191.431.431.431.43 0.01 0.7010,70015
26-03-20191.401.421.401.42 0.01 0.7178,500110
25-03-20191.381.411.381.41 0.00 0.0012,50017
22-03-20191.411.421.401.41 -0.01 -0.7084,000118
21-03-20191.401.421.391.42 0.02 1.4368,60096
20-03-20191.401.421.381.40 -0.01 -0.7198,300137
19-03-20191.401.421.401.41 0.00 0.0059,00083
18-03-20191.421.421.361.41 -0.02 -1.40245,700343
15-03-20191.411.431.411.43 0.02 1.4238,80055
14-03-20191.401.421.401.41 0.01 0.7184,600119
13-03-20191.411.431.401.40 -0.01 -0.7140,90057
12-03-20191.421.431.411.41 0.00 0.0072,400103
11-03-20191.411.481.401.41 0.00 0.00540,354782
08-03-20191.421.421.391.41 0.00 0.0012,10017
07-03-20191.391.411.391.41 0.00 0.002,9004
06-03-20191.401.411.391.41 0.02 1.4431,84045
05-03-20191.381.401.381.39 0.00 0.0081,100113
04-03-20191.401.411.361.39 0.01 0.7231,00043
01-03-20191.381.401.371.38 0.01 0.7338,70054
28-02-20191.451.451.351.37 -0.08 -5.52543,500752
27-02-20191.461.471.441.45 -0.01 -0.6852,60076
26-02-20191.461.461.451.46 0.01 0.69113,000165
25-02-20191.461.531.451.45 0.00 0.00660,500977
22-02-20191.461.471.451.45 -0.04 -2.68346,700506
21-02-20191.491.511.491.49 0.00 0.0083,701125
20-02-20191.501.501.481.49 0.00 0.0032,20048
18-02-20191.501.501.491.49 -0.01 -0.6770,600106
15-02-20191.491.551.491.50 0.02 1.35117,300179
14-02-20191.491.491.481.48 0.00 0.0019,50029
13-02-20191.481.491.481.48 0.00 0.007,00010
12-02-20191.491.491.481.48 0.01 0.6820,10030
11-02-20191.501.501.471.47 -0.02 -1.3499,300147
08-02-20191.501.511.491.49 -0.01 -0.67102,400154
07-02-20191.511.561.501.50 0.01 0.671,253,7011,920
06-02-20191.501.531.491.49 -0.01 -0.67386,700583
05-02-20191.511.551.491.50 -0.01 -0.66298,500453
04-02-20191.471.551.471.51 0.02 1.34208,700315
01-02-20191.491.491.481.49 0.01 0.6815,90024
31-01-20191.471.491.461.48 0.01 0.6822,80034
30-01-20191.471.481.461.47 0.00 0.0010,00015
29-01-20191.471.481.461.47 0.01 0.6868,100100
28-01-20191.441.491.441.46 -0.02 -1.35218,400319
25-01-20191.511.511.481.48 -0.02 -1.3363,00094
24-01-20191.491.551.481.50 0.00 0.00113,300171
23-01-20191.501.501.471.50 0.00 0.0036,30054
22-01-20191.491.501.471.50 0.01 0.6783,900124
21-01-20191.521.531.491.49 -0.01 -0.6793,800141
18-01-20191.491.501.471.47 0.00 0.002,6004
17-01-20191.481.491.471.47 -0.01 -0.683,3005
16-01-20191.481.481.481.48 -0.01 -0.675,6008
15-01-20191.481.491.481.49 0.01 0.6832,92049
14-01-20191.481.491.471.48 -0.01 -0.6732,00047
11-01-20191.491.501.491.49 -0.01 -0.6711,60017
10-01-20191.501.501.501.50 0.00 0.001000
09-01-20190.000.000.000.00 0.00 0.0000
08-01-20191.471.521.471.49 0.00 0.0023,30035
07-01-20191.461.491.461.49 0.00 0.004,4006
04-01-20191.481.491.461.49 -0.01 -0.6749,30072
03-01-20191.491.501.491.50 0.01 0.6721,60032
02-01-20191.491.501.481.49 0.00 0.0011,50017
28-12-20181.471.501.461.49 0.00 0.0055,50083
27-12-20181.461.491.461.49 0.00 0.0015,10022
26-12-20181.451.501.421.49 0.04 2.7687,500129
25-12-20181.451.451.431.45 0.00 0.0040,55658
24-12-20181.461.471.451.45 -0.02 -1.3647,50169
21-12-20181.461.471.441.47 0.01 0.6886,600126
20-12-20181.491.491.461.46 -0.01 -0.6838,30056
19-12-20181.481.491.471.47 -0.03 -2.0051,20076
18-12-20181.481.501.461.50 0.04 2.7427,70041
17-12-20181.491.501.461.46 -0.04 -2.6742,10062
14-12-20181.501.501.481.50 0.00 0.0046,91770

แสดง ราคาหุ้น “ CPI “ ย้อนหลัง บริษัท ชุมพรอุตสาหกรรมน้ำมันปาล์ม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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