CPN 64 ( -0.25 -0.39% )

บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ CPN “ ย้อนหลัง

แสดง ราคาหุ้น “ CPN “ ย้อนหลัง
บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201963.5063.7563.2563.50 -0.25 -0.392,594,623164,803
27-11-201963.5064.0063.2563.75 0.75 1.193,380,349215,206
26-11-201964.2564.5063.0063.00 -1.00 -1.5611,523,486729,064
25-11-201963.7564.2563.2564.00 0.75 1.196,601,308421,103
22-11-201963.7563.7563.0063.25 -0.50 -0.784,178,837264,493
21-11-201964.0064.0063.2563.75 -0.25 -0.394,784,850304,265
20-11-201964.5064.7563.5064.00 -0.75 -1.164,448,617284,856
19-11-201964.5064.7564.2564.75 0.50 0.782,717,803175,470
18-11-201964.5064.7563.5064.25 -0.25 -0.394,996,280320,435
15-11-201965.0065.5064.2564.50 -0.25 -0.393,808,551246,329
14-11-201964.2565.0064.0064.75 0.50 0.784,139,841267,562
13-11-201964.5065.2564.0064.25 -0.75 -1.154,577,485295,650
12-11-201964.2565.7564.0065.00 0.50 0.786,411,056416,386
11-11-201966.0066.2564.0064.50 -1.75 -2.648,234,495531,635
08-11-201966.0067.0066.0066.25 -0.75 -1.125,445,064362,022
07-11-201964.0067.7563.5067.00 2.25 3.4712,081,993793,919
06-11-201965.0066.2564.5064.75 0.00 0.0010,168,525665,732
05-11-201963.5065.0063.0064.75 1.50 2.378,224,917528,703
04-11-201962.0064.0061.7563.25 1.75 2.8510,572,998665,156
01-11-201963.7564.0061.0061.50 -2.50 -3.918,672,425539,746
31-10-201964.5064.5063.5064.00 -0.25 -0.396,002,190384,161
30-10-201963.5064.5063.5064.25 0.75 1.184,553,102291,524
29-10-201963.7564.5063.2563.50 0.00 0.003,039,401193,657
28-10-201963.5063.7562.5063.50 -0.50 -0.783,308,903209,911
25-10-201965.5065.5063.7564.00 -1.25 -1.925,150,488332,439
24-10-201964.5065.5064.5065.25 0.75 1.168,298,939539,763
23-10-201964.5064.7564.0064.50 0.50 0.784,291,793276,271
22-10-201964.5064.7564.0064.50 0.50 0.784,291,793276,271
21-10-201964.0064.7563.7564.00 0.00 0.002,774,297177,840
18-10-201964.7565.0064.0064.00 -0.75 -1.167,050,361453,196
17-10-201963.7564.7563.5064.75 1.25 1.9714,012,286902,085
16-10-201963.5063.5062.7563.50 0.50 0.796,838,662431,766
15-10-201963.7564.0062.5063.00 0.00 0.005,009,989316,242
11-10-201962.7563.5062.5063.00 0.50 0.806,677,972421,158
10-10-201963.2563.2562.0062.50 -1.00 -1.575,317,535332,669
09-10-201962.5063.5062.2563.50 1.25 2.013,637,506229,306
08-10-201963.5064.0062.2562.25 -0.25 -0.404,067,381255,536
07-10-201963.0063.5062.2562.50 -0.25 -0.407,242,536454,987
04-10-201963.2563.7562.5062.75 -0.50 -0.798,040,027502,015
03-10-201964.2564.7563.0063.25 -2.25 -3.4414,113,093899,300
02-10-201966.5066.7565.0065.50 -1.75 -2.6010,988,163718,757
01-10-201968.0068.0066.7567.25 -0.75 -1.104,525,296304,089
30-09-201968.0068.5067.2568.00 0.00 0.007,655,791519,272
27-09-201967.0068.7566.7568.00 1.50 2.2611,767,734797,614
26-09-201966.0066.7565.7566.50 0.50 0.765,342,193354,381
25-09-201964.7566.0064.7566.00 1.25 1.936,780,757444,655
24-09-201966.2566.5064.7564.75 -1.50 -2.267,566,065495,113
23-09-201966.7567.0065.7566.25 -0.50 -0.754,331,546287,593
20-09-201965.7566.7565.7566.75 0.75 1.1413,539,215895,755
19-09-201966.2566.7565.5066.00 -0.25 -0.386,788,372448,385
18-09-201966.5067.7566.0066.25 -0.25 -0.387,703,806513,829
17-09-201967.2567.7566.2566.50 -1.25 -1.856,799,482453,964
16-09-201968.0068.0067.2567.75 -0.25 -0.373,372,916228,324
13-09-201969.5069.7567.0068.00 -1.00 -1.459,394,373641,822
12-09-201968.7569.7568.5069.00 0.50 0.7312,767,898883,555
11-09-201967.7568.7567.2568.50 1.00 1.487,972,374544,070
10-09-201967.5067.7567.0067.50 -0.25 -0.375,106,572344,281
09-09-201968.5068.5067.2567.75 -0.75 -1.094,624,534313,042
06-09-201969.0069.5068.0068.50 -0.75 -1.085,047,424346,773
05-09-201969.5069.7568.5069.25 0.25 0.3611,095,536766,702
04-09-201967.0069.7566.7569.00 2.50 3.7613,983,962955,667
03-09-201967.7567.7566.5066.50 -1.00 -1.485,470,846366,590
02-09-201968.0068.5067.2567.50 0.25 0.379,185,535623,043
30-08-201965.5068.2564.5067.25 1.50 2.2825,004,0461,662,454
29-08-201965.7566.0064.7565.75 0.00 0.008,867,789579,928
28-08-201964.5066.5064.5065.75 1.75 2.7311,005,256724,547
27-08-201964.5065.5063.0064.00 -1.00 -1.5414,065,163900,727
26-08-201965.7566.5064.2565.00 -2.50 -3.7011,234,186732,994
23-08-201967.5068.0066.5067.50 0.00 0.0010,319,298693,334
22-08-201966.0068.0066.0067.50 0.75 1.1210,996,015738,867
21-08-201966.0067.7566.0066.75 0.75 1.147,758,495518,644
20-08-201967.0067.0065.5066.00 -1.25 -1.869,359,322619,102
19-08-201968.2568.5067.2567.25 -1.25 -1.827,409,735500,922
16-08-201967.5068.5066.7568.50 1.25 1.867,485,063507,077
15-08-201968.7568.7566.5067.25 -1.25 -1.8211,841,592795,520
14-08-201967.5069.5067.0068.50 3.25 4.9813,465,390920,764
13-08-201967.0067.2565.2565.25 -2.50 -3.699,956,272658,421
09-08-201968.2569.2567.7567.75 -0.25 -0.375,865,693401,027
08-08-201969.0069.5067.0068.00 -1.00 -1.4510,993,883751,379
07-08-201970.0070.0068.7569.00 -1.00 -1.4316,628,7211,152,036
06-08-201970.2570.5069.5070.00 -0.50 -0.719,071,091635,210
05-08-201971.2571.5070.5070.50 -1.00 -1.405,107,804361,996
02-08-201972.0072.5071.0071.50 -1.25 -1.729,235,192661,447
01-08-201972.7573.0072.2572.75 -0.50 -0.684,924,000357,910
31-07-201972.5074.0072.2573.25 0.75 1.037,693,710563,550
30-07-201972.5073.5072.5072.50 -0.25 -0.345,931,143432,977
26-07-201973.2573.2572.5072.75 -0.75 -1.025,311,349386,444
25-07-201973.0073.7572.7573.50 0.50 0.684,238,893310,644
24-07-201973.5073.7572.7573.00 -0.75 -1.024,222,176309,402
23-07-201974.0074.0073.2573.75 0.00 0.003,306,950243,582
22-07-201973.5074.0073.2573.75 -0.25 -0.344,351,166320,435
19-07-201974.7574.7573.5074.00 0.00 0.005,360,268396,864
18-07-201973.2574.5073.2574.00 0.75 1.024,231,869313,537
17-07-201973.5074.2573.2573.25 -0.50 -0.683,870,942285,414
15-07-201973.2574.5073.0073.75 0.50 0.686,601,361487,320
12-07-201974.5074.7573.2573.25 -1.00 -1.358,131,780601,202
11-07-201975.2575.5074.2574.25 -1.00 -1.337,881,835588,863
10-07-201974.7575.5074.2575.25 1.00 1.356,664,947499,102
09-07-201974.2574.7574.0074.25 0.00 0.004,570,375340,107
08-07-201974.2575.0074.0074.25 -0.50 -0.674,084,622304,087
05-07-201974.2575.0074.0074.75 0.75 1.014,818,990359,015
04-07-201974.2575.5073.5074.00 -1.50 -1.9916,589,4271,233,959
03-07-201975.0075.7574.7575.50 0.50 0.677,875,043594,080
02-07-201975.0075.7574.7575.00 -0.50 -0.664,769,818358,163
01-07-201975.5075.7574.5075.50 0.50 0.6710,424,395783,136
28-06-201976.2576.5075.0075.00 -1.75 -2.2812,884,914974,248
27-06-201977.0077.2576.5076.75 -0.25 -0.326,148,808472,387
26-06-201976.2577.0076.2577.00 0.75 0.984,491,825344,566
25-06-201975.5077.2575.0076.25 0.50 0.6610,204,038780,066
24-06-201976.5076.5075.2575.75 -0.50 -0.665,204,507394,854
21-06-201976.5076.7575.2576.25 -0.50 -0.6510,842,530825,220
20-06-201976.5077.2576.0076.75 0.25 0.338,787,517674,026
19-06-201976.0076.5075.5076.50 1.00 1.329,658,701731,108
18-06-201974.2575.5074.0075.50 1.00 1.346,750,998496,891
17-06-201975.5075.7574.5074.50 -1.00 -1.325,497,871411,690
14-06-201975.0075.7574.5075.50 0.25 0.337,023,972528,572
13-06-201974.7575.5074.2575.25 0.50 0.677,581,223564,615
12-06-201975.0075.2574.5074.75 -0.25 -0.333,791,963283,784
11-06-201975.0075.5074.5075.00 0.25 0.336,920,969519,501
10-06-201975.2575.2574.2574.75 0.00 0.003,102,880231,752
07-06-201975.5075.7574.7574.75 -0.75 -0.994,236,879318,226
06-06-201975.0076.0074.7575.50 0.50 0.677,197,852542,990
05-06-201974.0075.7573.7575.00 1.50 2.0414,268,9221,070,109
04-06-201972.5073.7572.0073.50 2.25 3.1612,368,343904,987
31-05-201972.2573.2571.0071.25 -1.75 -2.4024,526,6751,764,966
30-05-201973.0073.7572.5073.00 0.00 0.007,646,628558,564
29-05-201973.5074.0072.7573.00 0.00 0.007,885,273578,095
28-05-201973.7574.2572.5073.00 -0.50 -0.68104,588,5887,634,847
27-05-201973.2574.5073.2573.50 0.25 0.3410,755,390793,901
24-05-201972.5073.5072.5073.25 0.75 1.0312,347,292901,040
23-05-201974.2574.5072.5072.50 -2.50 -3.3312,553,873922,200
22-05-201973.5075.0073.2575.00 2.00 2.7413,794,4101,027,424
21-05-201972.5073.5072.0073.00 0.75 1.0411,544,130842,533
17-05-201972.2572.5071.7572.25 0.25 0.356,061,820437,423
16-05-201972.2573.0071.5072.00 0.00 0.009,553,757690,362
15-05-201972.5072.7572.0072.00 -1.50 -2.047,629,083551,978
14-05-201973.0073.5072.2573.50 -0.25 -0.348,983,554655,324
13-05-201973.0074.0073.0073.75 0.25 0.344,199,009308,267
10-05-201974.5074.7573.2573.50 -0.75 -1.017,249,536534,004
09-05-201973.7574.7573.7574.25 0.25 0.345,930,891439,794
08-05-201973.7574.0073.0074.00 0.25 0.347,946,426585,617
07-05-201974.5075.0073.7573.75 -1.50 -1.997,852,209584,336
06-05-201975.5075.7574.5075.25 -0.25 -0.337,838,924589,010
03-05-201975.5075.7574.5075.25 -0.25 -0.337,838,924589,010
02-05-201975.7576.0075.0075.50 0.00 0.006,463,473487,900
30-04-201975.7576.0075.2575.50 -0.25 -0.334,304,315325,376
29-04-201976.2576.2575.2575.75 -0.25 -0.333,448,539261,183
26-04-201976.0076.2575.5076.00 -0.25 -0.334,992,631378,884
25-04-201976.0076.2575.5076.25 0.50 0.663,921,581294,052
24-04-201976.0076.0075.0075.75 0.25 0.336,494,404490,595
23-04-201976.2576.5075.5075.50 -0.75 -0.984,098,107310,223
22-04-201976.2576.5075.7576.25 0.00 0.003,236,856246,514
19-04-201975.7576.2575.5076.25 0.25 0.333,120,464237,202
18-04-201977.0077.0075.5076.00 -0.25 -0.337,797,880594,074
17-04-201975.0076.5074.7576.25 1.50 2.0112,013,012911,723
12-04-201974.2574.7573.7574.75 0.50 0.675,854,685435,822
11-04-201974.0074.2573.2574.25 -0.25 -0.348,116,605600,239
10-04-201974.2574.5073.7574.50 0.25 0.344,251,498315,567
09-04-201974.2574.7573.2574.25 0.50 0.687,979,122591,572
05-04-201973.2574.2573.2573.75 0.75 1.038,257,554609,417
04-04-201974.0074.2572.5073.00 -1.25 -1.6811,674,472854,835
03-04-201974.2574.5073.7574.25 -0.25 -0.345,426,982402,593
02-04-201974.7575.2574.0074.50 -0.25 -0.339,411,595701,588
01-04-201974.0075.0073.7574.75 1.50 2.0512,066,291900,543
29-03-201973.2573.5072.7573.25 0.50 0.695,778,956422,608
28-03-201972.0073.0071.7572.75 0.50 0.697,286,464528,626
27-03-201972.2572.7571.7572.25 -0.25 -0.346,198,421447,883
26-03-201972.5072.7571.7572.50 -0.25 -0.345,485,930396,563
25-03-201972.2573.5071.7572.75 -0.25 -0.349,821,213713,339
22-03-201973.0073.5072.2573.00 0.00 0.0010,174,936742,566
21-03-201972.7573.2572.5073.00 0.25 0.348,720,636636,035
20-03-201972.5073.2572.0072.75 0.50 0.698,781,804638,301
19-03-201971.2572.5070.7572.25 0.75 1.058,003,426573,997
18-03-201972.0072.0070.7571.50 -0.25 -0.356,697,657477,109
15-03-201972.5072.7571.5071.75 -0.75 -1.0310,778,758774,766
14-03-201972.2573.0072.0072.50 -0.50 -0.6811,530,049835,736
13-03-201972.2573.2572.0073.00 0.50 0.6911,205,165812,446
12-03-201973.2573.7572.2572.50 -0.50 -0.6811,526,137838,647
11-03-201973.5073.7573.0073.00 -0.25 -0.345,804,413425,751
08-03-201974.0074.2572.7573.25 -0.75 -1.017,254,900532,408
07-03-201973.0074.2573.0074.00 0.75 1.0210,550,107776,752

แสดง ราคาหุ้น “ CPN “ ย้อนหลัง บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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