CPN 49 ( 0.00 0.00% )

บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น CPN ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-202149.0049.5048.7549.00 0.00 0.0010,644,675522,407
12-01-202148.2549.0048.2549.00 0.75 1.554,482,616218,664
11-01-202149.2549.5048.2548.25 -1.25 -2.537,468,452363,509
08-01-202149.0049.5048.2549.50 0.75 1.549,533,196466,319
07-01-202149.2549.5048.5048.75 0.25 0.528,887,157435,229
06-01-202150.7550.7548.2548.50 -1.50 -3.0010,810,889529,080
05-01-202147.5050.5047.5050.00 2.00 4.1714,896,224734,303
04-01-202146.5048.5046.2548.00 0.25 0.5212,162,938576,376
30-12-202049.2549.7547.2547.75 -2.25 -4.5014,385,457692,366
29-12-202049.2550.0048.5050.00 1.00 2.048,031,808394,937
28-12-202051.0051.0049.0049.00 -1.75 -3.457,882,042391,318
25-12-202051.0051.2550.2550.75 0.25 0.504,484,864227,350
24-12-202048.5051.2548.2550.50 2.00 4.1212,210,694610,954
23-12-202050.2551.0048.2548.50 -1.75 -3.4814,020,772690,813
22-12-202049.2551.0048.7550.25 0.50 1.0114,930,067744,471
21-12-202048.5051.2548.0049.75 -3.50 -6.5736,846,5161,844,581
18-12-202053.0053.7552.5053.25 -0.25 -0.4718,649,895992,277
17-12-202055.2555.5053.5053.50 -1.25 -2.2810,850,151588,082
16-12-202054.2554.7553.0054.75 1.00 1.8614,399,548776,596
15-12-202054.5055.0053.5053.75 -1.50 -2.7112,995,182701,497
14-12-202056.7557.0054.2555.25 -1.00 -1.7815,484,334861,940
11-12-202056.7557.5055.7556.25 -0.25 -0.4416,494,337932,457
10-12-202056.7557.5055.7556.25 -0.25 -0.4416,494,337932,457
09-12-202056.7557.5055.7556.25 -0.25 -0.4416,494,337932,457
08-12-202055.5057.7554.7556.50 0.50 0.8921,982,8171,239,249
04-12-202056.0058.2555.7556.00 -0.25 -0.4424,233,0151,379,894
03-12-202054.0056.7553.7556.25 3.00 5.6321,157,8941,169,694
02-12-202052.5054.0052.2553.25 0.00 0.0011,686,727622,483
01-12-202051.2554.2551.0053.25 2.50 4.9315,558,981823,762
30-11-202053.0053.7550.7550.75 -3.50 -6.4528,820,0561,487,232
27-11-202054.7555.2554.0054.25 -0.50 -0.918,442,606460,921
26-11-202054.5055.2553.7554.75 0.25 0.466,635,202361,694
25-11-202054.5055.5052.7554.50 0.75 1.4015,033,263812,369
24-11-202055.0055.2552.2553.75 -1.25 -2.2720,813,2671,111,979
23-11-202056.0056.2554.2555.00 0.00 0.0015,032,656826,661
20-11-202053.0055.5053.0055.00 1.50 2.8018,004,707981,667
19-11-202053.5054.0053.0053.50 -0.25 -0.477,580,790405,281
18-11-202052.5053.7550.7553.75 0.50 0.9416,676,721879,254
17-11-202052.7554.7552.0053.25 1.25 2.4025,847,1791,379,594
16-11-202052.0052.5051.0052.00 0.50 0.979,181,220476,735
13-11-202049.0052.0048.7551.50 1.75 3.5215,716,849800,536
12-11-202051.2551.2548.7549.75 -1.75 -3.4012,875,891637,644
11-11-202050.0051.5048.7551.50 1.25 2.4923,650,3331,189,020
10-11-202049.5052.7548.0050.25 6.25 14.2055,789,1672,786,393
09-11-202041.5044.5041.5044.00 4.50 11.3930,245,5191,308,445
06-11-202040.0041.0039.2539.50 -0.50 -1.2516,476,958656,748
05-11-202038.2540.2538.0040.00 2.25 5.9626,979,4901,051,701
04-11-202038.5038.7537.5037.75 -0.50 -1.318,226,362313,636
03-11-202038.5038.7538.0038.25 -0.25 -0.658,079,996310,372
02-11-202038.5038.7538.0038.50 0.00 0.007,562,311290,295
30-10-202039.0039.2537.7538.50 -0.25 -0.659,228,543353,178
28-10-202038.0039.2538.0038.75 0.75 1.9711,535,833447,529
27-10-202037.0038.2536.2538.00 0.75 2.0110,929,267408,271
26-10-202038.2538.5036.5037.25 -1.25 -3.258,928,168334,245
22-10-202038.5039.5038.0038.50 0.00 0.006,299,742244,019
21-10-202039.0039.2538.2538.50 0.25 0.6511,364,220441,287
20-10-202038.2539.0038.0038.25 0.00 0.0010,163,648390,730
19-10-202040.0040.0038.0038.25 -3.00 -7.2717,287,822671,560
16-10-202042.7542.7541.0041.25 -1.50 -3.518,639,808358,871
15-10-202043.7544.0042.0042.75 -2.00 -4.479,198,770393,717
14-10-202043.5045.7543.2544.75 1.00 2.2910,282,802459,941
12-10-202045.0045.0043.5043.75 -0.75 -1.694,168,907184,003
09-10-202045.7546.0045.0045.00 -0.50 -1.10232,10210,558
08-10-202046.0046.5045.0045.50 0.25 0.558,149,221372,980
07-10-202044.5045.2543.7545.25 1.25 2.845,652,588251,807
06-10-202043.7544.7543.2544.00 0.75 1.737,121,575313,718
05-10-202042.7543.7542.5043.25 1.00 2.373,694,476159,379
02-10-202043.5043.7542.0042.25 -1.00 -2.319,511,940404,434
01-10-202043.0043.5042.2543.25 0.75 1.763,969,301170,374
30-09-202043.0043.2542.2542.50 -0.75 -1.733,685,107157,299
29-09-202043.0043.5042.7543.25 0.00 0.006,888,148297,035
28-09-202043.2543.7542.7543.25 0.00 0.005,609,435242,397
25-09-202041.7543.7541.5043.25 1.25 2.986,688,506286,811
24-09-202041.7542.0040.7542.00 -0.25 -0.598,486,022353,492
23-09-202043.2543.2542.2542.25 -1.00 -2.318,790,648374,010
22-09-202042.7543.2542.0043.25 0.50 1.178,127,667347,020
21-09-202044.0044.2542.5042.75 -0.75 -1.724,243,412183,908
18-09-202044.0044.0043.0043.50 -0.50 -1.146,022,808262,158
17-09-202044.2544.7543.0044.00 0.50 1.158,591,142377,547
16-09-202043.5044.0042.5043.50 -0.25 -0.579,963,266431,575
15-09-202044.2544.5043.2543.75 -0.75 -1.698,054,403353,091
14-09-202045.5045.5043.5044.50 -0.75 -1.667,451,068331,258
11-09-202046.7547.0045.0045.25 -1.50 -3.215,066,295230,627
10-09-202046.0046.7545.5046.75 1.25 2.755,795,724267,123
09-09-202045.2545.7544.7545.50 -0.50 -1.095,216,805235,937
08-09-202046.2546.5044.5046.00 -0.50 -1.089,063,573410,908
03-09-202047.2547.5046.0046.50 -0.25 -0.536,116,941285,382
02-09-202046.5047.2546.2546.75 -0.25 -0.535,313,399248,125
01-09-202047.0047.2546.2547.00 0.00 0.004,993,982233,303
31-08-202047.5048.0046.2547.00 -0.75 -1.578,094,828380,349
28-08-202048.5048.5047.5047.75 0.00 0.005,490,251263,326
27-08-202047.5048.2547.2547.75 0.50 1.067,764,558370,201
26-08-202046.5047.2546.5047.25 0.50 1.073,281,040153,802
25-08-202047.0047.2546.5046.75 0.25 0.544,140,190194,491
24-08-202046.5047.0046.0046.50 0.00 0.003,775,687175,835
21-08-202047.5047.7546.2546.50 -0.75 -1.594,641,948216,773
20-08-202045.0047.5045.0047.25 1.75 3.8512,057,116563,473
19-08-202046.2546.5045.2545.50 -1.25 -2.679,618,465440,284
18-08-202046.5046.7545.7546.75 0.50 1.088,432,399390,037
17-08-202046.5047.0045.7546.25 -0.25 -0.545,726,505265,074
14-08-202048.0048.5046.2546.50 -1.25 -2.628,691,688407,497
13-08-202046.5048.0046.2547.75 2.25 4.958,231,942389,550
11-08-202045.7546.7545.2545.50 0.50 1.119,515,970436,785
10-08-202046.5046.5044.7545.00 -1.25 -2.705,852,943266,548
07-08-202047.2547.5046.2546.25 -1.25 -2.634,873,789228,175
06-08-202048.5048.5047.2547.50 -1.25 -2.565,330,087254,911
05-08-202047.5049.0046.7548.75 1.25 2.638,743,741419,128
04-08-202048.0048.5047.2547.50 -0.25 -0.526,141,598292,994
03-08-202047.7548.2546.5047.75 -0.50 -1.049,673,667456,766
31-07-202046.7548.2546.0048.25 1.50 3.219,999,065472,356
30-07-202048.0048.2546.5046.75 -1.00 -2.0911,085,918523,642
29-07-202049.7550.2547.0047.75 -1.25 -2.5511,627,155560,294
24-07-202049.0049.2548.5049.00 -0.75 -1.513,908,120191,225
23-07-202049.7550.2549.2549.75 -0.25 -0.505,611,133279,786
22-07-202050.7551.0049.5050.00 -1.00 -1.966,463,697323,410
21-07-202050.7551.5050.2551.00 0.75 1.496,806,675346,692
20-07-202050.5051.5049.7550.25 -0.25 -0.505,292,152266,661
17-07-202049.5050.7549.2550.50 1.50 3.065,465,633274,327
16-07-202049.0049.7548.7549.00 -0.25 -0.514,305,243211,796
15-07-202049.5049.7549.0049.25 0.00 0.004,225,260208,521
14-07-202049.5049.7548.5049.25 -1.00 -1.995,066,521248,622
13-07-202050.0051.7549.5050.25 0.75 1.525,784,896292,607
10-07-202050.0050.7549.2549.50 -1.00 -1.984,639,606231,321
09-07-202050.0051.5050.0050.50 0.00 0.008,213,468412,734
08-07-202051.2552.5050.2550.50 -0.75 -1.464,171,355213,501
07-07-202053.7553.7551.2551.25 -1.50 -2.844,631,245243,592
03-07-202053.2553.5052.2552.75 -0.25 -0.473,017,584159,556
03-07-202053.2553.5052.2552.75 -0.25 -0.473,017,584159,556
02-07-202050.7553.5050.5053.00 2.75 5.4711,381,140598,306
02-07-202050.7553.5050.5053.00 2.75 5.4711,381,140598,306
01-07-202049.2550.5049.0050.25 1.50 3.085,303,241264,225
01-07-202049.2550.5049.0050.25 1.50 3.085,303,241264,225
30-06-202049.5050.0048.7548.75 -0.25 -0.514,624,888227,842
29-06-202048.2549.0047.5049.00 0.50 1.036,399,773309,801
26-06-202049.2549.7547.5048.50 -0.75 -1.528,391,305407,569
25-06-202049.5050.2548.2549.25 -1.00 -1.998,355,960410,553
24-06-202051.7552.7550.2550.25 -1.50 -2.9010,324,732529,931
23-06-202051.2552.0050.7551.75 1.00 1.973,079,742158,532
22-06-202050.7551.7550.5050.75 -0.25 -0.493,631,191185,205
19-06-202051.5052.5051.0051.00 -1.00 -1.927,420,104380,668
18-06-202050.5053.0050.2552.00 0.50 0.975,440,002281,740
17-06-202051.5052.5050.7551.50 -0.25 -0.485,540,751285,530
17-06-202051.5052.5050.7551.50 -0.25 -0.485,540,751285,530
16-06-202052.2552.2551.5051.75 1.25 2.483,764,275195,693
15-06-202051.0051.5049.5050.50 -1.50 -2.8810,114,659511,033
12-06-202052.2552.7550.7552.00 -1.50 -2.8012,932,457668,542
11-06-202054.5054.5052.5053.50 -0.75 -1.386,539,511349,593
10-06-202054.2554.7553.0054.25 0.75 1.406,451,183348,676
09-06-202053.5055.2553.0053.50 -0.25 -0.479,328,698504,670
08-06-202055.2556.0053.5053.75 -0.75 -1.3811,400,435624,043
08-06-202055.2556.0053.5053.75 -0.75 -1.3811,400,435624,043
05-06-202052.7554.5052.2554.50 1.50 2.8311,901,706638,080
04-06-202052.2553.7551.5053.00 1.75 3.4118,941,640993,593
03-06-202051.2551.7550.7551.25 0.25 0.497,086,966363,474
02-06-202051.2551.7550.7551.25 0.25 0.497,086,966363,474
01-06-202050.0051.7549.5051.00 1.75 3.5514,738,052749,371
29-05-202049.7550.5049.2549.25 -0.75 -1.5026,077,8371,294,219
28-05-202052.0052.5049.7550.00 -2.75 -5.2115,697,922795,312
27-05-202052.2553.0051.5052.75 -0.25 -0.4710,163,759531,845
26-05-202052.5056.2551.5053.00 2.25 4.4325,511,9371,373,880
25-05-202049.7551.0049.2550.75 1.50 3.059,942,305500,230
22-05-202049.2549.5048.2549.25 -0.50 -1.017,248,345353,943
21-05-202050.5051.5049.2549.75 0.00 0.0016,915,092854,319
20-05-202049.2549.7548.7549.75 0.75 1.536,347,271312,537
19-05-202049.7549.7549.0049.00 0.50 1.039,815,247484,591
18-05-202048.0048.7547.7548.50 1.50 3.1910,279,578496,575
15-05-202048.0048.0047.0047.00 -0.75 -1.576,978,093330,193
14-05-202048.2548.2547.2547.75 0.00 0.005,694,188271,463
13-05-202048.0048.5047.7547.75 -0.50 -1.044,683,038224,896
12-05-202047.0048.5047.0048.25 0.75 1.589,708,629466,648
11-05-202046.7547.7545.7547.50 1.75 3.8314,439,491676,258
08-05-202046.2546.5045.2545.75 0.25 0.558,423,436385,064
07-05-202047.5048.0044.5045.50 -2.50 -5.2118,959,473869,098
05-05-202048.5048.7548.0048.00 -1.00 -2.0410,104,492488,047
30-04-202049.5049.7548.0049.00 0.25 0.5112,211,802598,765
29-04-202050.0050.0048.5048.75 -1.25 -2.507,756,374380,655
28-04-202049.5050.5047.7550.00 0.25 0.5010,838,602537,179
27-04-202048.5050.2547.5049.75 2.00 4.1917,577,756859,847
24-04-202048.0049.5047.7547.75 -0.50 -1.0413,199,320638,804
23-04-202048.0048.5047.2548.25 0.25 0.5211,784,435565,774
22-04-202048.0048.2546.5048.00 -0.25 -0.5215,044,662711,469

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

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