CPI 2 ( -0.02 -1.27% )

บริษัท ชุมพรอุตสาหกรรมน้ำมันปาล์ม จำกัด (มหาชน)
Status : อัพเดท 19 กุมภาพันธ์ 2563

ราคาหุ้น “ CPI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-02-20201.571.581.561.56 -0.02 -1.27352,000550
18-02-20201.611.611.561.58 -0.02 -1.25390,400620
17-02-20201.611.611.601.60 -0.01 -0.62174,500280
14-02-20201.611.621.601.61 0.01 0.62104,700169
13-02-20201.601.611.601.60 0.00 0.00232,901373
12-02-20201.581.611.581.60 0.02 1.2757,80092
11-02-20201.571.581.571.58 -0.01 -0.635,8009
07-02-20201.571.591.571.59 0.00 0.001,2002
06-02-20201.561.591.561.59 0.02 1.2748,10076
05-02-20201.571.581.561.57 -0.01 -0.6352,70083
04-02-20201.571.581.571.58 0.02 1.28132,900209
03-02-20201.551.591.541.56 -0.02 -1.27195,458303
31-01-20201.571.591.571.58 0.00 0.00156,500247
30-01-20201.581.581.561.58 0.01 0.64118,000185
29-01-20201.571.581.541.57 0.01 0.64244,300381
28-01-20201.561.601.561.56 -0.01 -0.64267,800421
27-01-20201.581.581.571.57 -0.03 -1.88161,700254
24-01-20201.601.601.591.60 0.00 0.0011,80019
23-01-20201.621.621.591.60 -0.02 -1.23357,100570
22-01-20201.631.641.621.62 -0.02 -1.2275,400123
21-01-20201.641.651.631.64 0.01 0.61232,600382
20-01-20201.641.651.631.63 0.00 0.0056,00092
17-01-20201.641.641.631.63 0.01 0.62356,600583
16-01-20201.631.641.621.62 0.00 0.00259,100422
15-01-20201.641.641.611.62 0.00 0.0063,506103
14-01-20201.621.631.611.62 0.00 0.0069,100112
13-01-20201.621.631.611.62 0.01 0.62381,400618
10-01-20201.611.611.581.61 0.01 0.62180,800288
09-01-20201.581.601.581.60 0.01 0.6386,500137
08-01-20201.591.591.541.59 0.00 0.00246,200386
07-01-20201.591.591.571.59 0.00 0.00216,300343
06-01-20201.591.611.581.59 -0.03 -1.85403,100641
03-01-20201.651.651.621.62 -0.02 -1.22351,400574
02-01-20201.641.651.641.64 0.02 1.23146,900241
30-12-20191.601.641.601.62 0.03 1.891,134,3001,847
27-12-20191.591.591.591.59 0.00 0.0050,60080
26-12-20191.581.601.581.59 0.00 0.00135,000214
25-12-20191.591.611.581.59 0.00 0.00108,800172
24-12-20191.571.601.561.59 0.00 0.00539,700858
23-12-20191.561.591.561.59 0.04 2.5841,90066
20-12-20191.561.561.551.55 0.00 0.00214,600334
19-12-20191.551.581.551.55 0.01 0.65166,600260
18-12-20191.511.541.511.54 0.00 0.0069,009106
17-12-20191.541.541.511.54 0.00 0.00236,101359
16-12-20191.531.541.511.54 -0.01 -0.6521,10032
13-12-20191.541.551.541.55 0.01 0.657,30011
12-12-20191.541.541.531.54 0.01 0.6524,50038
11-12-20191.531.531.531.53 0.01 0.6621,80033
10-12-20191.521.521.521.52 -0.01 -0.6515,00023
09-12-20191.521.521.521.52 -0.01 -0.6515,00023
06-12-20191.511.531.511.53 0.02 1.3257,00086
05-12-20191.511.511.511.51 0.00 0.0022,70034
04-12-20191.511.511.511.51 0.00 0.0022,70034
03-12-20191.501.511.501.51 0.00 0.0032,40049
02-12-20191.521.521.511.51 -0.01 -0.667,00011
29-11-20191.511.521.501.52 0.01 0.6689,000134
28-11-20191.531.531.511.51 -0.02 -1.3147,60072
27-11-20191.531.561.511.53 0.00 0.00197,600301
26-11-20191.581.581.531.53 -0.04 -2.55421,300651
25-11-20191.551.591.551.57 0.04 2.61234,500368
22-11-20191.551.551.531.53 -0.03 -1.92215,400330
21-11-20191.581.611.551.56 0.01 0.65648,8001,030
20-11-20191.551.601.521.55 0.01 0.65571,550891
19-11-20191.521.561.521.54 0.02 1.32273,700423
18-11-20191.441.531.441.52 0.06 4.11507,600766
15-11-20191.451.461.441.46 0.00 0.00141,000204
14-11-20191.451.471.451.46 -0.02 -1.3552,60077
13-11-20191.451.481.441.48 0.04 2.78623,338919
12-11-20191.481.491.441.44 -0.05 -3.36415,300605
11-11-20191.491.491.471.49 0.02 1.36424,400630
08-11-20191.461.481.461.47 0.01 0.68166,800245
07-11-20191.451.471.451.46 0.02 1.39219,567320
06-11-20191.431.441.431.44 0.01 0.702,0003
05-11-20191.441.441.431.43 -0.02 -1.38114,100164
04-11-20191.441.451.441.45 0.00 0.0081,900119
01-11-20191.441.451.411.45 0.01 0.6958,10082
31-10-20191.431.441.431.44 0.00 0.00139,100200
30-10-20191.441.441.431.44 0.00 0.0059,00085
29-10-20191.441.441.421.44 -0.02 -1.37222,900319
28-10-20191.431.461.421.46 0.00 0.0062,40089
25-10-20191.471.471.431.46 -0.01 -0.68188,000273
24-10-20191.481.481.461.47 -0.01 -0.6872,500106
23-10-20191.491.491.481.48 0.00 0.0036,30054
22-10-20191.491.491.481.48 0.00 0.0036,30054
21-10-20191.491.501.481.48 -0.01 -0.67133,166198
18-10-20191.471.491.471.49 0.00 0.00111,100165
17-10-20191.491.501.491.49 0.01 0.68323,700483
16-10-20191.471.491.471.48 0.01 0.6891,300136
15-10-20191.471.481.471.47 0.00 0.0088,400131
11-10-20191.491.491.471.47 -0.01 -0.6878,600117
10-10-20191.481.481.471.48 -0.01 -0.6793,000137
09-10-20191.481.501.481.49 0.00 0.00158,800237
08-10-20191.491.511.491.49 0.00 0.00488,800732
07-10-20191.501.501.461.49 0.01 0.68264,885393
04-10-20191.451.511.451.48 0.04 2.783,009,5004,488
03-10-20191.431.471.431.44 0.01 0.70209,000303
02-10-20191.421.461.421.43 0.01 0.70463,400666
01-10-20191.431.431.421.42 -0.01 -0.7038,60055
30-09-20191.441.441.431.43 -0.01 -0.6922,00031
27-09-20191.441.441.441.44 0.00 0.009,00013
26-09-20191.441.441.421.44 0.00 0.00258,700370
25-09-20191.431.441.421.44 0.00 0.0040,60058
24-09-20191.431.471.431.44 0.00 0.00177,100256
23-09-20191.431.441.431.44 -0.01 -0.69347,200497
20-09-20191.441.451.441.45 -0.01 -0.68106,900154
19-09-20191.461.461.441.46 0.00 0.0067,30098
18-09-20191.461.461.451.46 -0.01 -0.6875,700110
17-09-20191.471.471.451.47 0.00 0.0093,400137
16-09-20191.471.471.471.47 0.00 0.005,1008
13-09-20191.461.471.461.47 0.01 0.6828,60042
12-09-20191.461.481.451.46 -0.02 -1.3564,09594
11-09-20191.441.481.441.48 0.02 1.3753,20077
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

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

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