CPN 46 ( -1.25 -2.63% )

บริษัท เซ็นทรัลพัฒนา จำกัด (มหาชน)
Status : อัพเดท 07 สิงหาคม 2563

ราคาหุ้น CPN ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
21-04-202048.2549.5048.2548.25 -1.50 -3.028,293,979403,321
20-04-202049.7551.2548.2549.75 0.25 0.5118,031,498894,302
17-04-202048.0050.2546.2549.50 4.25 9.3920,457,756980,605
16-04-202047.0047.5045.2545.25 -3.75 -7.6514,402,763668,765
15-04-202049.0049.5048.0049.00 -1.00 -2.0012,085,112590,707
14-04-202049.5052.5049.5050.00 0.50 1.0115,402,258781,160
13-04-202050.0050.5049.0049.50 1.00 2.0615,080,872749,718
10-04-202044.0049.0044.0048.50 4.50 10.2314,329,609670,624
09-04-202043.7545.0043.2544.00 0.25 0.5713,450,158593,200
08-04-202043.7544.7542.5043.75 -1.75 -3.8518,298,138797,919
07-04-202044.0046.2542.0045.50 5.00 12.3519,673,236884,313
03-04-202040.2541.0040.0040.50 -0.25 -0.615,895,354238,882
02-04-202040.7541.5040.0040.75 0.25 0.625,490,559223,879
01-04-202041.5042.2540.5040.50 -2.25 -5.2612,780,891526,665
31-03-202043.0043.5040.2542.75 1.00 2.4020,810,286877,843
30-03-202039.7542.5038.2541.75 0.75 1.8310,399,839422,298
27-03-202040.5043.5040.5041.00 1.00 2.5014,330,687601,709
26-03-202038.7542.0038.5040.00 0.75 1.9117,477,800700,666
25-03-202036.5039.2535.5039.25 5.00 14.6013,263,248509,002
24-03-202034.0036.7533.2534.25 1.00 3.0125,253,866876,325
23-03-202033.2534.5033.2533.25 -5.75 -14.7414,502,509486,280
20-03-202040.0041.5038.5039.00 0.25 0.6528,512,5281,132,963
19-03-202040.7541.2538.5038.75 -4.00 -9.3618,647,843742,852
18-03-202041.5043.2540.5042.75 2.00 4.9116,185,193678,534
17-03-202041.0044.7540.7540.75 -1.75 -4.1217,893,933762,375
16-03-202044.2550.5042.5042.50 -6.00 -12.3723,737,5451,047,263
13-03-202045.0051.0043.7548.50 1.00 2.1124,164,7191,134,843
12-03-202049.2550.7547.2547.50 -6.50 -12.0417,788,434859,848
11-03-202053.5055.0053.5054.00 -1.00 -1.828,661,858469,783
10-03-202052.0056.2552.0055.00 1.50 2.8011,826,499647,988
09-03-202055.0056.5052.2553.50 -3.75 -6.5510,895,118592,923
06-03-202057.0058.0056.0057.25 -0.50 -0.877,005,763400,427
05-03-202058.0059.2557.2557.75 1.75 3.1214,437,777841,823
04-03-202055.5056.2554.7556.00 0.00 0.009,428,626524,354
03-03-202053.0056.7553.0056.00 3.25 6.1615,170,034838,401
02-03-202053.7554.0052.0052.75 -0.25 -0.477,475,250397,019
28-02-202053.5053.7552.7553.00 -2.25 -4.077,680,620408,069
27-02-202055.0055.7553.5055.25 1.50 2.799,791,895535,100
26-02-202056.5056.5053.5053.75 -2.75 -4.8715,914,811869,202
25-02-202056.0058.5055.2556.50 0.75 1.3515,572,286884,838
24-02-202058.7558.7555.7555.75 -4.25 -7.0813,265,675757,662
21-02-202060.0061.2558.7560.00 0.25 0.4215,034,735900,744
20-02-202061.0061.0059.5059.75 -0.50 -0.836,447,784386,676
19-02-202060.2560.7559.7560.25 0.25 0.425,539,875333,247
18-02-202061.0061.2560.0060.00 -1.75 -2.834,672,176282,815
17-02-202061.7562.5061.5061.75 -0.75 -1.203,364,550207,957
14-02-202063.0063.7562.2562.50 -0.25 -0.404,732,994298,415
13-02-202062.7564.0062.2562.75 0.00 0.004,783,551302,168
12-02-202061.2563.5061.2562.75 1.50 2.455,625,082353,366
11-02-202062.7563.5061.0061.25 -1.75 -2.787,979,174494,292
07-02-202062.5063.5062.2563.00 0.50 0.806,773,313426,060
06-02-202061.5063.0061.2562.50 1.00 1.639,044,573563,654
05-02-202059.5061.5059.5061.50 2.00 3.365,368,786326,611
04-02-202059.2560.7559.0059.50 0.75 1.288,633,485516,711
03-02-202060.5060.5058.5058.75 -2.00 -3.295,885,453349,476
31-01-202059.7561.0059.5060.75 0.75 1.2512,300,163743,413
30-01-202058.7561.0058.5060.00 1.00 1.698,666,199520,695
29-01-202058.2560.2558.0059.00 1.50 2.6111,852,294705,957
28-01-202057.0058.2556.0057.50 0.00 0.0013,896,529796,387
27-01-202061.0061.2557.2557.50 -5.25 -8.3714,100,525822,532
24-01-202063.0063.5062.7562.75 -0.50 -0.791,633,743102,952
23-01-202062.7563.7562.7563.25 0.00 0.003,393,126214,675
22-01-202063.7563.7563.0063.25 -0.25 -0.393,986,701252,701
21-01-202063.7564.5063.0063.50 0.50 0.797,217,273458,839
20-01-202064.0064.2562.5063.00 -1.00 -1.563,832,309242,056
17-01-202064.5064.7563.2564.00 -0.25 -0.3911,653,222747,746
16-01-202061.5064.7561.5064.25 2.75 4.4724,642,5901,581,719
15-01-202062.2562.2561.2561.50 -0.75 -1.203,782,198233,114
14-01-202062.5063.0062.0062.25 -0.25 -0.403,636,277227,422
13-01-202062.0063.0061.7562.50 1.00 1.634,700,100293,474
10-01-202061.0062.0060.7561.50 0.50 0.823,120,153191,806
09-01-202060.7561.5060.0061.00 1.25 2.096,038,482367,674
08-01-202059.5060.5059.5059.75 -1.25 -2.055,589,950335,007
07-01-202061.7561.7560.2561.00 -0.25 -0.415,108,942310,382
06-01-202061.5062.0060.5061.25 -1.00 -1.615,359,400328,585
03-01-202061.5062.7561.5062.25 0.25 0.404,578,249284,895
02-01-202062.2563.0061.5062.00 -0.25 -0.406,561,307407,178
30-12-201962.7563.0061.7562.25 -0.50 -0.803,266,013203,398
27-12-201962.7563.5061.0062.75 0.50 0.806,252,096390,839
26-12-201962.5063.0062.0062.25 -0.25 -0.402,333,881145,563
25-12-201962.2563.2562.2562.50 0.25 0.401,756,349110,142
24-12-201963.0063.2562.0062.25 -0.50 -0.803,185,518199,891
23-12-201962.5063.2562.2562.75 0.25 0.403,491,930218,965
20-12-201962.2562.7561.7562.50 0.00 0.007,694,494480,512
19-12-201961.7563.0060.5062.50 0.50 0.816,692,228415,196
18-12-201961.0062.0060.2562.00 1.50 2.485,450,730335,141
17-12-201960.5061.5060.0060.50 0.75 1.268,874,557536,929
16-12-201962.0062.2559.7559.75 -2.75 -4.409,904,030599,100
13-12-201963.0063.5062.0062.50 0.00 0.005,252,130329,077
12-12-201962.7564.0062.2562.50 1.25 2.0411,173,238705,091
11-12-201960.5061.5060.0061.25 0.75 1.247,677,745468,176
10-12-201960.2561.0060.0060.50 0.00 0.002,861,404173,278
09-12-201960.2561.0060.0060.50 0.00 0.002,861,404173,278
06-12-201960.0061.5059.7560.50 1.25 2.117,293,161442,783
05-12-201959.2560.0058.5059.25 -1.25 -2.078,715,233515,788
04-12-201959.2560.0058.5059.25 -1.25 -2.078,715,233515,788
03-12-201961.5061.7560.2560.50 -1.50 -2.426,565,339400,789
02-12-201962.2562.5061.5062.00 -0.25 -0.405,261,894325,382
29-11-201963.0063.2562.0062.25 -1.25 -1.977,307,591455,600
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

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

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