CPR 4 ( -0.02 -0.51% )

บริษัท ซีพีอาร์ โกมุ อินดัสเตรียล จำกัด (มหาชน)
Status : อัพเดท 03 ธันวาคม 2564

ราคาหุ้น CPR ย้อนหลัง

แสดง ราคาหุ้น “ CPR “ ย้อนหลัง
บริษัท ซีพีอาร์ โกมุ อินดัสเตรียล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
03-12-20213.883.943.863.88 -0.02 -0.5111,03043
02-12-20213.964.003.903.90 -0.02 -0.5110,00640
01-12-20213.923.923.863.92 0.10 2.6215,60061
30-11-20213.983.983.823.82 -0.12 -3.0594,870370
29-11-20213.904.003.863.94 -0.02 -0.51116,400454
26-11-20213.983.983.923.96 -0.02 -0.50131,600521
25-11-20213.984.063.983.98 0.00 0.00212,500849
24-11-20213.963.983.963.98 0.00 0.0053,300212
23-11-20214.004.023.963.98 0.00 0.0075,100299
22-11-20214.044.043.983.98 0.02 0.51111,300443
19-11-20213.983.983.963.96 -0.02 -0.50123,600491
18-11-20213.944.003.943.98 0.00 0.0073,700293
17-11-20213.984.003.963.98 0.04 1.02115,100458
16-11-20214.004.023.943.94 -0.08 -1.9999,400395
15-11-20214.024.083.984.02 0.04 1.0196,200385
12-11-20214.024.103.923.98 0.02 0.51354,7131,435
11-11-20213.964.083.943.96 0.00 0.0043,300176
10-11-20213.964.023.923.96 0.02 0.5171,100279
09-11-20213.984.003.903.94 0.02 0.5166,701262
08-11-20213.903.943.883.92 0.02 0.51131,080514
05-11-20213.923.923.903.90 -0.02 -0.5141,900164
04-11-20213.943.963.923.92 -0.04 -1.0144,700176
03-11-20214.004.023.963.96 -0.04 -1.0087,401348
03-11-20214.004.023.963.96 -0.04 -1.0087,401348
02-11-20214.004.023.984.00 0.02 0.5089,000355
02-11-20214.004.023.984.00 0.02 0.5089,000355
01-11-20214.044.043.983.98 -0.06 -1.496,20025
29-10-20214.024.064.004.04 0.02 0.5020,80083
28-10-20214.044.044.004.02 0.00 0.0015,40062
27-10-20214.044.044.004.02 0.00 0.0028,800116
26-10-20214.064.064.004.02 0.02 0.5014,20057
25-10-20214.064.064.004.00 -0.06 -1.4828,900116
21-10-20213.964.063.964.06 0.04 1.0069,500277
20-10-20214.004.083.984.02 0.06 1.5280,700323
19-10-20214.084.083.963.96 -0.06 -1.4957,400231
18-10-20214.004.064.004.02 0.00 0.0045,600185
15-10-20214.084.084.024.02 0.00 0.0039,300159
14-10-20214.084.084.004.02 -0.02 -0.5043,800176
13-10-20214.004.064.004.04 0.04 1.0059,400239
12-10-20214.004.064.004.04 0.04 1.0059,400239
11-10-20214.144.144.004.00 -0.08 -1.96215,500868
08-10-20214.284.284.084.08 -0.12 -2.86213,800881
07-10-20214.264.284.204.20 -0.06 -1.41106,700451
06-10-20214.224.304.144.26 0.04 0.9523,20098
05-10-20214.164.224.144.22 0.04 0.9625,106105
04-10-20214.304.304.164.18 -0.06 -1.4229,000121
01-10-20214.204.364.144.24 0.04 0.9543,700183
30-09-20214.324.324.204.20 -0.08 -1.8787,200370
29-09-20214.384.384.244.28 -0.02 -0.4753,319229
28-09-20214.384.384.304.30 0.02 0.4716,71072
27-09-20214.284.424.284.28 0.00 0.0089,700389
23-09-20214.344.384.284.28 -0.06 -1.3840,300174
22-09-20214.264.384.264.34 0.08 1.889,70042
21-09-20214.304.404.164.26 -0.08 -1.84112,900480
20-09-20214.384.424.344.34 -0.04 -0.91216,551948
17-09-20214.544.544.384.38 -0.08 -1.79190,800847
16-09-20214.404.604.384.46 0.08 1.831,486,3676,733
15-09-20214.564.564.364.38 0.02 0.46168,134748
14-09-20214.524.564.364.36 -0.04 -0.91863,6723,848
13-09-20214.264.584.264.40 0.38 9.451,227,5095,397
10-09-20213.984.043.944.02 0.14 3.61151,500604
09-09-20214.024.063.883.88 -0.14 -3.48105,900416
08-09-20214.064.063.964.02 0.06 1.5280,257322
07-09-20214.024.103.963.96 -0.04 -1.00141,910568
06-09-20214.044.063.984.00 0.02 0.50129,158518
03-09-20214.004.063.963.98 -0.04 -1.0086,700349
02-09-20214.004.023.964.02 0.02 0.5056,105225
01-09-20214.004.023.924.00 0.00 0.0077,400309
31-08-20214.004.023.924.00 0.00 0.00243,121966
30-08-20214.024.023.964.00 0.00 0.0069,620277
27-08-20214.004.023.964.00 0.00 0.00107,500427
26-08-20214.044.043.904.00 -0.04 -0.99100,084399
25-08-20214.024.104.004.04 0.04 1.0073,454295
24-08-20214.004.043.944.00 0.06 1.5248,003192
23-08-20213.964.003.943.94 -0.04 -1.0171,800286
20-08-20214.004.003.903.98 0.00 0.0083,909330
19-08-20214.104.103.923.98 0.00 0.0044,850179
18-08-20213.904.063.803.98 0.20 5.29155,055616
17-08-20213.583.883.523.78 0.16 4.42422,7261,584
16-08-20213.503.703.463.62 -0.24 -6.22625,2002,210
13-08-20214.284.303.863.86 -0.44 -10.23670,7002,715
11-08-20214.404.504.244.30 -0.10 -2.27239,6181,042
10-08-20214.404.464.384.40 0.00 0.0052,833234
09-08-20214.404.464.384.40 0.00 0.0097,133428
06-08-20214.404.584.384.40 -0.02 -0.45281,6391,266
05-08-20214.484.484.384.42 0.00 0.0045,500200
04-08-20214.344.504.344.42 0.04 0.91262,8011,167
03-08-20214.324.424.324.38 -0.02 -0.4594,700413
02-08-20214.404.404.304.40 -0.02 -0.45238,1011,035
30-07-20214.524.524.404.42 -0.10 -2.21214,320953
29-07-20214.484.524.484.52 0.04 0.8970,100315
27-07-20214.524.624.444.48 -0.04 -0.88912,9304,157
23-07-20214.564.604.464.52 -0.02 -0.44439,9001,989
22-07-20214.404.564.404.54 0.14 3.18436,4081,959
21-07-20214.424.444.404.40 0.02 0.46178,605788
20-07-20214.444.484.384.38 -0.06 -1.35363,6001,605
20-07-20214.444.484.384.38 -0.06 -1.35363,6001,605
19-07-20214.404.444.384.44 0.00 0.00105,701466
16-07-20214.484.504.384.44 -0.04 -0.89154,650687
15-07-20214.484.544.444.48 0.04 0.90224,7051,007
14-07-20214.424.484.384.44 0.02 0.45124,424550
13-07-20214.364.484.364.42 0.04 0.9180,600356
12-07-20214.324.564.324.38 0.00 0.002,007,7279,043
09-07-20214.644.764.384.38 -0.26 -5.605,515,18825,546
08-07-20214.524.644.344.64 0.04 0.871,036,6374,649
07-07-20214.764.764.584.60 0.00 0.00408,9631,899
06-07-20214.764.824.604.60 -0.14 -2.953,197,93615,230
05-07-20214.544.744.484.74 0.26 5.801,259,9315,781
02-07-20214.364.584.364.48 0.12 2.751,410,9896,320
01-07-20214.204.444.204.36 0.12 2.83474,4012,064
30-06-20214.364.384.224.24 -0.12 -2.75882,2103,775
29-06-20214.704.704.304.36 0.06 1.402,238,75710,082
28-06-20213.804.983.804.30 0.46 11.98590,8602,559
25-06-20214.024.023.823.84 0.00 0.0079,400309
24-06-20213.884.083.823.84 -0.04 -1.0385,902333
23-06-20213.824.003.823.88 0.04 1.0461,694243
22-06-20213.803.863.803.84 -0.06 -1.54180,300691
21-06-20213.983.983.883.90 -0.08 -2.01169,605666
18-06-20213.944.003.923.98 0.02 0.5159,500235
17-06-20213.944.003.943.96 -0.02 -0.5034,601137
16-06-20213.944.003.943.98 -0.02 -0.5089,801357
15-06-20213.924.023.924.00 0.00 0.00124,201491
14-06-20214.004.043.984.00 -0.08 -1.96124,300497
11-06-20214.164.164.044.08 -0.08 -1.92257,8101,050
10-06-20214.164.204.104.16 0.00 0.00116,807483
09-06-20214.164.224.164.16 0.04 0.97109,901459
08-06-20214.264.264.044.12 -0.12 -2.83242,370998
07-06-20214.184.304.164.24 0.18 4.43528,1012,223
04-06-20213.904.083.904.06 0.16 4.10510,5702,047
02-06-20213.883.963.883.90 0.02 0.52283,0001,106
01-06-20213.863.943.843.88 0.02 0.52138,201536
31-05-20213.843.903.823.86 0.04 1.05164,300638
28-05-20213.883.883.823.82 0.00 0.00156,609600
27-05-20213.723.983.663.82 0.16 4.37638,8462,446
25-05-20213.583.723.583.66 0.10 2.81162,800600
24-05-20213.683.683.543.56 -0.02 -0.56121,022432
21-05-20213.603.683.583.58 -0.02 -0.5683,609302
20-05-20213.663.703.603.60 -0.02 -0.5591,740334
19-05-20213.563.623.563.62 0.08 2.2650,000179
18-05-20213.563.623.543.54 -0.06 -1.67120,029429
17-05-20213.603.643.543.60 -0.10 -2.70358,7021,286
14-05-20213.803.803.623.70 -0.06 -1.60164,063604
13-05-20213.763.863.583.76 -0.02 -0.53470,0081,752
12-05-20213.883.883.783.78 -0.06 -1.56301,7091,153
11-05-20213.803.983.743.84 0.38 10.982,015,6257,716
10-05-20213.423.583.423.46 -0.08 -2.26116,030407
07-05-20213.543.543.503.54 0.00 0.00130,577461
06-05-20213.543.543.483.54 0.02 0.57201,171703
05-05-20213.543.563.463.52 0.02 0.57116,400407
30-04-20213.483.543.463.50 0.00 0.00127,020443
29-04-20213.563.563.483.50 0.00 0.00124,357436
28-04-20213.583.583.503.50 -0.04 -1.13165,018585
27-04-20213.563.583.523.54 0.02 0.57152,002539
26-04-20213.503.583.503.52 0.02 0.57229,297812
23-04-20213.563.563.463.50 0.02 0.57105,442371
22-04-20213.483.643.483.48 0.02 0.58653,4512,320
21-04-20213.363.483.343.46 0.12 3.59231,499788
20-04-20213.323.343.323.34 0.02 0.6040,350134
19-04-20213.283.343.283.32 0.02 0.6139,400131
16-04-20213.303.343.263.30 -0.02 -0.60126,800416
12-04-20213.303.323.303.32 0.02 0.6189,400295
09-04-20213.343.383.303.30 -0.04 -1.20196,400656
08-04-20213.343.383.283.34 0.00 0.00144,100477
07-04-20213.443.443.343.34 -0.10 -2.91295,700999
06-04-20213.423.463.423.44 0.00 0.00180,100619
05-04-20213.423.463.423.44 0.00 0.00180,100619
02-04-20213.423.463.363.44 0.02 0.58302,2091,028
01-04-20213.483.483.403.42 -0.06 -1.72488,6091,678
31-03-20213.443.603.443.48 0.06 1.751,602,8715,692
30-03-20213.383.463.383.42 0.06 1.7959,361202
29-03-20213.403.423.363.36 0.00 0.00146,910498
26-03-20213.483.483.363.36 -0.06 -1.75261,607890
25-03-20213.483.623.423.42 -0.04 -1.164,224,80214,897
24-03-20213.343.463.323.46 0.14 4.22555,2201,899
23-03-20213.323.403.303.32 0.00 0.00456,9241,528
22-03-20213.323.343.303.32 0.00 0.00163,700544
19-03-20213.403.403.323.32 -0.04 -1.19219,920739
19-03-20213.403.403.323.32 -0.04 -1.19219,920739
18-03-20213.463.583.363.36 -0.02 -0.595,728,05019,908
17-03-20213.083.383.083.38 0.30 9.741,627,8205,338
16-03-20213.083.143.043.08 0.06 1.99101,500315

แสดง ราคาหุ้น CPR ย้อนหลัง บริษัท ซีพีอาร์ โกมุ อินดัสเตรียล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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