CPL 1 ( 0.00 0.00% )

บริษัท ซี.พี.แอล.กรุ๊พ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น CPL ย้อนหลัง

แสดง ราคาหุ้น “ CPL “ ย้อนหลัง
บริษัท ซี.พี.แอล.กรุ๊พ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20211.131.151.131.14 0.00 0.0021,00624
03-03-20211.161.161.141.14 0.00 0.0035,20140
02-03-20211.191.301.141.14 -0.01 -0.8758,00067
01-03-20211.171.171.151.15 0.00 0.0093,200107
25-02-20211.181.181.141.15 0.01 0.8815,91718
24-02-20211.181.181.141.14 -0.02 -1.7230,89936
23-02-20211.201.201.131.16 -0.01 -0.8542,09948
22-02-20211.201.201.131.17 -0.01 -0.8517,00019
19-02-20211.151.191.141.18 0.03 2.6130,80036
18-02-20211.171.171.151.15 -0.03 -2.5417,50020
17-02-20211.191.191.141.18 -0.01 -0.8496,230111
16-02-20211.221.221.141.19 -0.01 -0.8315,70019
15-02-20211.191.221.181.20 0.00 0.0020,10124
11-02-20211.251.251.201.20 -0.04 -3.2319,80024
10-02-20211.271.271.161.24 0.08 6.9043,64154
09-02-20211.201.221.131.16 -0.03 -2.5226,80032
08-02-20211.171.191.091.19 0.02 1.711,4092
05-02-20211.191.201.171.17 -0.02 -1.6817,20020
04-02-20211.191.191.171.19 0.01 0.855,6007
03-02-20211.191.191.071.18 0.00 0.001,7002
02-02-20211.151.191.151.18 0.01 0.851,6112
01-02-20211.151.171.141.17 0.03 2.636,7008
29-01-20211.141.181.141.14 0.00 0.0013,84016
28-01-20211.181.191.141.14 -0.03 -2.56109,801126
27-01-20211.151.181.151.17 0.02 1.746,2007
26-01-20211.151.201.151.15 0.00 0.0025,20029
25-01-20211.251.251.151.15 -0.03 -2.5411,60114
22-01-20211.181.201.181.18 0.00 0.0080,60696
21-01-20211.161.181.161.18 -0.01 -0.8430,80036
20-01-20211.161.191.161.19 0.03 2.5941,97549
19-01-20211.191.191.151.16 -0.03 -2.5279,20192
18-01-20211.181.221.181.19 0.01 0.854,0105
15-01-20211.191.191.181.18 -0.01 -0.8428,00033
14-01-20211.181.231.181.19 0.01 0.8526,50731
13-01-20211.201.201.181.18 -0.02 -1.6762,77575
12-01-20211.221.221.171.20 0.00 0.0014,80018
11-01-20211.291.291.181.20 -0.01 -0.8350,05064
08-01-20211.151.211.151.21 -0.01 -0.8214,88017
07-01-20211.171.221.161.22 0.05 4.2740,00047
06-01-20211.191.261.171.17 -0.01 -0.8574,23089
05-01-20211.241.241.101.18 -0.06 -4.84401,220457
04-01-20211.231.251.181.24 0.01 0.8130,46536
30-12-20201.201.301.151.23 0.03 2.5099,900117
29-12-20201.201.261.181.20 -0.06 -4.7640,50049
28-12-20201.241.271.171.26 0.02 1.6155,39969
25-12-20201.161.281.141.24 0.02 1.6486,521102
24-12-20201.221.221.141.22 0.00 0.0038,60045
23-12-20201.261.261.171.22 0.00 0.00134,500164
22-12-20201.171.251.161.22 0.05 4.2792,296112
21-12-20201.211.211.101.17 0.01 0.8627,80032
18-12-20201.141.181.141.16 0.02 1.752,2942
17-12-20201.161.201.141.14 -0.02 -1.728,89610
16-12-20201.181.201.161.16 -0.02 -1.6921,69625
15-12-20201.191.191.171.18 -0.01 -0.843,7004
14-12-20201.161.191.061.19 0.02 1.7134,50040
11-12-20201.151.181.151.17 0.02 1.7457,60167
10-12-20201.151.181.151.17 0.02 1.7457,60167
09-12-20201.151.181.151.17 0.02 1.7457,60167
08-12-20201.081.161.081.15 0.03 2.6824,50927
04-12-20201.101.161.101.12 0.02 1.8241,49947
03-12-20201.091.191.091.10 -0.02 -1.7924,20027
02-12-20201.071.121.071.12 0.00 0.004,5505
01-12-20201.111.121.111.12 0.01 0.905,8997
30-11-20201.101.121.101.11 0.01 0.9115,11017
27-11-20201.101.111.091.10 0.00 0.0083,70092
26-11-20201.101.121.091.10 0.00 0.0019,00021
25-11-20201.161.201.101.10 -0.06 -5.17110,501125
24-11-20201.071.221.071.16 0.09 8.41111,800131
23-11-20201.061.101.061.07 0.01 0.9487,60095
20-11-20201.071.091.041.06 0.01 0.9535,70038
19-11-20201.001.091.001.05 -0.02 -1.8720,90022
18-11-20201.031.081.031.07 0.04 3.8826,70028
17-11-20201.031.061.031.03 0.00 0.0013,60014
16-11-20201.031.081.021.03 0.01 0.9833,90035
13-11-20201.031.031.001.02 0.03 3.0317,30017
12-11-20201.061.060.980.99 -0.07 -6.60192,249193
11-11-20201.081.081.041.06 -0.02 -1.8525,00027
10-11-20201.091.121.041.08 -0.01 -0.9219,70021
09-11-20201.041.121.041.09 0.05 4.8125,40027
06-11-20201.051.051.031.04 0.00 0.0014,64015
05-11-20201.051.081.021.04 -0.01 -0.9534,89036
04-11-20201.091.091.031.05 -0.04 -3.6731,40033
03-11-20201.111.111.091.09 -0.02 -1.802,1052
02-11-20201.111.111.111.11 0.00 0.001000
30-10-20201.041.191.041.11 0.07 6.739,11010
28-10-20201.141.301.051.09 -0.01 -0.9197,100106
27-10-20201.091.121.081.10 -0.04 -3.518,5009
26-10-20201.191.191.111.14 -0.05 -4.2011,70013
22-10-20201.071.361.051.19 0.14 13.3321,30024
21-10-20201.051.061.051.05 0.02 1.946,8007
20-10-20201.011.071.011.03 -0.02 -1.906,2007
19-10-20201.061.061.011.05 -0.08 -7.08111,608117
16-10-20201.181.181.131.13 -0.04 -3.421,0001
15-10-20201.181.181.131.17 -0.01 -0.8516,00019
14-10-20201.171.181.151.18 0.00 0.0036,51042
12-10-20201.181.191.171.18 0.00 0.0033,50040
09-10-20201.281.281.131.13 -0.11 -8.87136,300169
08-10-20201.101.301.011.24 0.24 24.003,895,2004,716
07-10-20201.011.011.001.00 0.00 0.001,3001
06-10-20200.981.000.981.00 0.02 2.043,9004
05-10-20200.991.030.980.98 -0.01 -1.0124,30024
02-10-20201.041.040.990.99 0.00 0.002,0002
01-10-20200.991.000.990.99 -0.02 -1.9810,30010
30-09-20201.011.021.001.01 -0.01 -0.9834,90035
29-09-20201.021.021.001.02 0.02 2.0020,00020
28-09-20201.051.051.001.00 -0.03 -2.9113,70014
25-09-20200.991.050.991.03 0.04 4.0458,30059
24-09-20201.001.000.990.99 -0.01 -1.008,0008
23-09-20200.991.040.981.00 -0.02 -1.9655,70155
22-09-20201.031.030.961.02 -0.01 -0.9787,20086
21-09-20200.991.050.991.03 0.05 5.10119,700122
18-09-20200.991.090.920.98 -0.07 -6.6742,90042
17-09-20201.091.091.021.05 -0.01 -0.9415,00016
16-09-20201.041.091.041.06 0.02 1.9261,12964
15-09-20201.041.091.041.04 -0.01 -0.9562,50065
14-09-20201.071.091.051.05 0.01 0.9627,90030
11-09-20201.101.101.041.04 -0.06 -5.45173,500184
10-09-20201.121.151.071.10 -0.12 -9.84191,910214
09-09-20201.381.381.181.22 -0.16 -11.59134,103163
08-09-20201.601.601.301.38 -0.13 -8.61121,202175
03-09-20201.651.691.421.51 -0.04 -2.581,260,9612,055
02-09-20201.551.551.551.55 0.20 14.81412,400639
01-09-20201.181.351.181.35 0.17 14.41383,631500
31-08-20201.061.201.061.18 0.13 12.3825,30130
28-08-20201.051.051.051.05 0.00 0.0023,80025
27-08-20201.051.071.001.05 -0.01 -0.9484,85087
26-08-20201.041.061.041.06 0.01 0.9512,10013
25-08-20201.101.101.051.05 -0.05 -4.5537,90040
24-08-20201.141.141.001.10 -0.04 -3.515,3006
21-08-20201.171.171.141.14 0.11 10.6831,60137
20-08-20200.951.040.951.03 -0.02 -1.905,5005
19-08-20200.931.050.931.05 -0.04 -3.6728,30027
18-08-20201.201.201.061.09 0.04 3.8118,60022
17-08-20201.031.051.021.05 0.02 1.9449,60052
14-08-20201.001.031.001.03 0.05 5.1021,70022
13-08-20200.961.000.960.98 0.06 6.5237,70037
11-08-20200.920.960.790.92 0.00 0.00127,700117
10-08-20200.900.920.900.92 0.02 2.22111,804101
07-08-20200.800.900.800.90 0.10 12.5084,70072
06-08-20200.000.000.000.00 0.00 0.0000
05-08-20200.000.000.000.00 0.00 0.0000
04-08-20200.800.800.800.80 0.00 0.0017,20014
03-08-20200.800.800.790.80 0.00 0.0012,00010
31-07-20200.800.800.800.80 0.03 3.90130,000104
30-07-20200.750.770.750.77 0.00 0.0094,40071
29-07-20200.770.770.770.77 0.00 0.003000
24-07-20200.770.770.770.77 -0.01 -1.28145,000112
23-07-20200.730.780.730.78 0.04 5.41142,390107
22-07-20200.750.750.740.74 -0.01 -1.331,1001
21-07-20200.750.750.740.75 0.00 0.0017,20513
20-07-20200.740.760.740.75 0.00 0.00108,21581
17-07-20200.760.760.720.75 0.03 4.177001
16-07-20200.750.770.700.72 -0.04 -5.26146,700104
15-07-20200.790.790.750.76 -0.01 -1.3029,80023
14-07-20200.800.800.770.77 -0.03 -3.7541,70033
13-07-20200.810.810.790.80 0.01 1.2751,30041
10-07-20200.780.800.780.79 -0.01 -1.2562,10049
09-07-20200.800.800.770.80 0.00 0.00246,800194
08-07-20200.800.810.800.80 0.00 0.0022,00018
07-07-20200.820.820.800.80 -0.02 -2.4480,70065
03-07-20200.830.830.820.82 -0.01 -1.2018,70015
03-07-20200.830.830.820.82 -0.01 -1.2018,70015
02-07-20200.830.830.830.83 0.00 0.009,5008
02-07-20200.830.830.830.83 0.00 0.009,5008
01-07-20200.850.850.830.83 0.01 1.22165,300140
01-07-20200.850.850.830.83 0.01 1.22165,300140
30-06-20200.830.840.820.82 -0.01 -1.2018,40015
29-06-20200.000.000.000.00 0.00 0.0000
26-06-20200.840.840.800.83 -0.01 -1.1910,2008
25-06-20200.850.850.760.84 -0.01 -1.1811,80010
24-06-20200.840.860.840.85 0.02 2.4194,30079
23-06-20200.830.840.820.83 0.00 0.0017,10014
22-06-20200.850.880.820.83 -0.02 -2.3516,00014
19-06-20200.850.850.840.85 0.01 1.1917,10014
18-06-20200.840.840.840.84 0.00 0.0033,24528
17-06-20200.820.840.820.84 -0.01 -1.183,0003
17-06-20200.820.840.820.84 -0.01 -1.183,0003
16-06-20200.840.900.840.85 0.01 1.1913,30011
15-06-20200.900.900.800.84 -0.06 -6.6748,31043
12-06-20200.000.000.000.00 0.00 0.0000
11-06-20200.900.900.820.90 0.00 0.0025,50022

แสดง ราคาหุ้น CPL ย้อนหลัง บริษัท ซี.พี.แอล.กรุ๊พ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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