CCET 4 ( 0.02 0.54% )

บริษัท แคล-คอมพ์ อีเล็คโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น CCET ย้อนหลัง

แสดง ราคาหุ้น “ CCET “ ย้อนหลัง
บริษัท แคล-คอมพ์ อีเล็คโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.683.783.503.70 0.02 0.5430,956,441113,136
11-05-20213.703.843.623.68 -0.10 -2.6547,895,880178,839
10-05-20213.463.903.423.78 0.34 9.8887,457,000319,938
07-05-20213.343.443.323.44 0.08 2.3826,985,87391,465
06-05-20213.243.403.243.36 0.16 5.0023,729,96278,949
05-05-20213.303.343.203.20 -0.08 -2.4412,788,18041,670
30-04-20213.383.383.283.28 -0.02 -0.6112,755,01542,275
29-04-20213.363.383.283.30 -0.02 -0.609,155,63430,426
28-04-20213.383.463.323.32 -0.04 -1.1916,246,92054,820
27-04-20213.463.543.363.36 0.06 1.8267,264,416231,747
26-04-20213.183.303.163.30 0.16 5.1024,187,92778,702
23-04-20213.283.283.143.14 -0.12 -3.6816,360,08952,208
22-04-20213.103.323.103.26 0.16 5.1634,319,769111,553
21-04-20213.143.183.083.10 -0.02 -0.6412,736,21339,685
20-04-20213.143.223.083.12 -0.02 -0.6429,449,71092,930
19-04-20213.143.323.043.14 -0.02 -0.6336,896,622117,234
16-04-20212.863.382.863.16 0.42 15.33109,338,282344,331
12-04-20212.662.902.642.74 0.04 1.4833,460,37892,938
09-04-20212.542.742.522.70 0.18 7.1439,472,640105,226
08-04-20212.582.662.482.52 -0.02 -0.7924,814,64263,834
07-04-20212.342.642.282.54 0.18 7.6350,921,645128,574
06-04-20212.382.402.342.36 -0.02 -0.841,848,5144,366
05-04-20212.382.402.342.36 -0.02 -0.841,848,5144,366
02-04-20212.422.442.382.38 -0.04 -1.652,992,0257,192
01-04-20212.442.442.402.42 0.00 0.001,364,2183,304
31-03-20212.442.442.402.42 0.00 0.001,364,0263,297
30-03-20212.462.462.422.42 -0.02 -0.823,393,7008,253
29-03-20212.462.462.422.44 0.02 0.831,382,8813,381
26-03-20212.442.462.422.42 0.00 0.003,239,5487,860
25-03-20212.402.562.402.42 0.04 1.6815,784,38239,147
24-03-20212.322.402.322.38 0.04 1.714,670,01611,056
23-03-20212.322.362.322.34 0.02 0.861,343,9723,157
22-03-20212.342.382.302.32 -0.18 -7.208,699,71220,259
19-03-20212.442.582.442.50 0.06 2.4615,172,18638,255
19-03-20212.442.582.442.50 0.06 2.4615,172,18638,255
18-03-20212.462.482.422.44 0.00 0.004,406,26710,797
17-03-20212.482.482.422.44 -0.04 -1.613,593,6238,780
16-03-20212.442.482.442.48 0.04 1.644,834,25511,876
15-03-20212.402.442.402.44 0.06 2.522,362,1575,710
12-03-20212.402.402.362.38 0.00 0.004,307,09410,274
11-03-20212.402.422.382.38 -0.02 -0.833,575,4828,578
10-03-20212.382.442.362.40 0.04 1.6913,983,53033,415
09-03-20212.382.402.362.36 -0.02 -0.842,251,0005,343
08-03-20212.362.402.342.38 0.00 0.004,778,80811,382
05-03-20212.342.402.342.38 0.02 0.852,028,9744,827
04-03-20212.302.362.302.36 0.06 2.612,680,5226,253
03-03-20212.322.342.282.30 -0.02 -0.863,305,6297,636
02-03-20212.262.362.262.32 0.04 1.752,354,6875,427
01-03-20212.262.322.222.28 -0.08 -3.393,435,8287,810
25-02-20212.362.402.342.36 0.00 0.001,968,6064,669
24-02-20212.422.422.362.36 -0.04 -1.671,427,2523,378
23-02-20212.342.422.342.40 0.06 2.562,880,5136,879
22-02-20212.362.382.322.34 -0.02 -0.853,891,9549,144
19-02-20212.402.402.362.36 -0.04 -1.672,029,8304,820
18-02-20212.422.422.382.40 0.00 0.003,195,5057,650
17-02-20212.402.422.382.40 0.02 0.841,728,1204,144
16-02-20212.422.422.382.38 -0.04 -1.654,493,69710,745
15-02-20212.422.442.382.42 0.02 0.831,442,5433,464
11-02-20212.402.422.362.40 0.00 0.001,780,2614,263
10-02-20212.422.462.402.40 -0.02 -0.832,325,3645,637
09-02-20212.442.482.422.42 -0.02 -0.824,836,45211,861
08-02-20212.442.462.422.44 0.02 0.832,254,2025,507
05-02-20212.442.442.402.42 0.04 1.683,439,6008,361
04-02-20212.402.422.362.38 0.00 0.001,517,2573,621
03-02-20212.442.442.382.38 -0.04 -1.652,281,3425,486
02-02-20212.382.462.382.42 0.04 1.682,318,3085,600
01-02-20212.382.382.322.38 0.02 0.852,127,3405,005
29-01-20212.422.462.322.36 -0.06 -2.489,602,65722,787
28-01-20212.422.462.402.42 -0.04 -1.636,580,80415,990
27-01-20212.502.562.442.46 -0.04 -1.6017,676,13644,188
26-01-20212.562.682.462.50 -0.02 -0.7955,799,138144,190
25-01-20212.442.562.422.52 0.12 5.0025,768,81064,584
22-01-20212.442.522.402.40 -0.04 -1.6414,483,61535,302
21-01-20212.562.602.422.44 -0.06 -2.4029,749,42875,254
20-01-20212.402.542.382.50 0.12 5.0429,379,60873,034
19-01-20212.382.442.382.38 0.02 0.856,585,59415,835
18-01-20212.402.422.342.36 -0.04 -1.675,539,67813,161
15-01-20212.362.422.342.40 0.06 2.569,744,23523,238
14-01-20212.402.422.342.34 -0.06 -2.507,815,84418,503
13-01-20212.422.442.382.40 0.02 0.846,546,96015,769
12-01-20212.422.442.362.38 -0.02 -0.836,929,82416,604
11-01-20212.402.502.342.40 0.06 2.5641,391,599100,726
08-01-20212.262.422.262.34 0.10 4.4623,374,46254,986
07-01-20212.302.322.242.24 0.00 0.008,511,18919,365
06-01-20212.262.462.202.24 -0.02 -0.8856,694,541132,659
05-01-20212.202.282.182.26 0.06 2.735,054,68011,341
04-01-20212.162.202.162.20 0.04 1.85843,9391,847
30-12-20202.202.222.162.16 -0.02 -0.921,889,4274,124
29-12-20202.182.222.182.18 0.02 0.931,014,4002,226
28-12-20202.202.222.162.16 -0.04 -1.824,072,8008,922
25-12-20202.202.242.182.20 0.00 0.001,921,2394,242
24-12-20202.162.202.162.20 0.04 1.85915,3781,994
23-12-20202.202.202.142.16 0.02 0.932,029,5614,430
22-12-20202.102.142.082.14 0.04 1.902,706,5365,692
21-12-20202.162.182.102.10 -0.10 -4.555,208,80011,148
18-12-20202.242.262.202.20 -0.02 -0.904,211,5769,342
17-12-20202.222.262.222.22 0.00 0.002,367,1005,290
16-12-20202.242.262.222.22 0.00 0.001,758,1603,932
15-12-20202.222.242.202.22 0.00 0.002,943,5816,523
14-12-20202.242.262.222.22 -0.04 -1.772,363,0195,286
11-12-20202.322.322.242.26 -0.02 -0.888,166,92318,608
10-12-20202.322.322.242.26 -0.02 -0.888,166,92318,608
09-12-20202.322.322.242.26 -0.02 -0.888,166,92318,608
08-12-20202.242.342.222.28 0.06 2.7012,865,23429,526
04-12-20202.222.282.202.22 0.00 0.004,842,45010,857
03-12-20202.242.242.222.22 -0.02 -0.891,983,3174,414
02-12-20202.262.262.222.24 0.00 0.002,489,9015,575
01-12-20202.262.282.242.24 -0.02 -0.885,053,70011,415
30-11-20202.302.362.262.26 -0.04 -1.7413,917,19032,226
27-11-20202.242.322.242.30 0.08 3.6013,090,09629,844
26-11-20202.182.282.182.22 0.02 0.919,536,34021,413
25-11-20202.222.222.182.20 -0.02 -0.90915,9532,012
24-11-20202.202.222.182.22 0.02 0.916,130,53413,441
23-11-20202.222.242.182.20 0.02 0.924,616,85510,215
20-11-20202.182.222.162.18 0.00 0.004,659,41510,147
19-11-20202.162.262.162.18 0.04 1.873,260,2497,197
18-11-20202.122.182.122.14 0.02 0.944,139,6268,887
17-11-20202.142.162.122.12 -0.02 -0.933,264,8946,984
16-11-20202.202.222.102.14 -0.14 -6.1411,883,07425,723
13-11-20202.222.302.222.28 0.06 2.704,777,67410,890
12-11-20202.262.282.202.22 0.00 0.004,179,2009,328
11-11-20202.242.282.222.22 -0.02 -0.895,648,76712,636
10-11-20202.322.342.222.24 -0.14 -5.889,729,28322,232
09-11-20202.222.382.222.38 0.18 8.1813,035,81630,216
06-11-20202.282.322.202.20 -0.06 -2.658,458,13018,988
05-11-20202.322.322.262.26 -0.08 -3.426,857,02615,696
04-11-20202.222.342.202.34 0.12 5.4113,362,17930,525
03-11-20202.222.262.182.22 0.02 0.916,688,50314,835
02-11-20202.302.302.182.20 -0.10 -4.358,013,02617,777
30-10-20202.322.362.262.30 0.00 0.005,627,40413,003
28-10-20202.382.382.262.30 -0.04 -1.718,105,10118,896
27-10-20202.222.342.182.34 0.20 9.3514,852,89733,587
26-10-20202.222.262.102.14 -0.12 -5.3111,064,70024,165
22-10-20202.382.382.262.26 -0.12 -5.0411,439,14926,246
21-10-20202.402.422.322.38 0.02 0.8511,300,50326,843
20-10-20202.422.462.362.36 -0.02 -0.8424,907,89160,039
19-10-20202.382.442.322.38 -0.04 -1.6526,788,05263,897
16-10-20202.522.542.322.42 -0.10 -3.9718,542,88444,938
15-10-20202.602.702.462.52 -0.08 -3.0848,881,988126,747
14-10-20202.462.642.462.60 0.20 8.3368,338,394175,928
12-10-20202.422.442.402.40 -0.02 -0.838,324,94220,127
09-10-20202.442.502.422.50 0.08 3.317,912,20019,392
08-10-20202.302.482.282.42 0.14 6.1451,829,940124,875
07-10-20202.302.362.262.28 -0.02 -0.8711,413,63626,327
06-10-20202.362.402.302.30 -0.04 -1.7121,146,51149,709
05-10-20202.242.382.202.34 0.10 4.4622,903,11152,665
02-10-20202.262.322.222.24 -0.02 -0.8817,651,56539,975
01-10-20202.242.302.202.26 0.06 2.7318,386,60441,479
30-09-20202.302.322.182.20 -0.12 -5.1717,928,77040,200
29-09-20202.402.422.322.32 -0.12 -4.9214,401,68434,026
28-09-20202.402.442.322.44 0.06 2.5233,287,32879,090
25-09-20202.462.582.342.38 0.02 0.8590,787,486225,009
24-09-20202.162.482.042.36 0.20 9.2697,063,757225,029
23-09-20201.992.221.992.16 0.19 9.6439,117,50582,802
22-09-20201.952.021.911.97 0.01 0.519,172,70418,171
21-09-20201.982.001.931.96 0.00 0.005,091,73310,015
18-09-20201.992.041.961.96 0.00 0.0017,669,25435,339
17-09-20201.921.971.921.96 0.06 3.1614,011,91727,187
16-09-20201.861.971.861.90 0.05 2.7022,044,14742,263
15-09-20201.821.871.811.85 0.04 2.216,250,62611,545
14-09-20201.821.841.801.81 0.00 0.002,919,8005,287
11-09-20201.811.831.811.81 0.01 0.562,524,5004,596
10-09-20201.841.851.801.80 -0.03 -1.643,477,5016,335
09-09-20201.771.851.771.83 0.06 3.397,300,05113,273
08-09-20201.761.791.761.77 0.00 0.001,927,4583,427
03-09-20201.801.811.771.77 0.00 0.002,005,9003,595
02-09-20201.741.801.741.77 0.02 1.141,673,4152,966
01-09-20201.761.801.741.75 -0.01 -0.571,343,4002,376
31-08-20201.801.821.761.76 -0.06 -3.301,258,3512,247
28-08-20201.831.841.801.82 -0.03 -1.623,729,3016,798
27-08-20201.891.901.851.85 -0.04 -2.122,771,5915,180
26-08-20201.911.921.881.89 0.00 0.007,351,57513,969
25-08-20201.901.911.861.89 0.01 0.536,167,06311,638
24-08-20201.751.901.751.88 0.14 8.0515,528,73029,017
21-08-20201.711.761.711.74 0.03 1.752,192,6373,828
20-08-20201.691.731.681.71 0.01 0.591,925,2003,283
19-08-20201.711.751.691.70 0.01 0.594,384,9317,529
18-08-20201.651.691.631.69 0.03 1.813,210,0135,343
17-08-20201.751.751.641.66 -0.10 -5.684,217,2207,104
14-08-20201.871.881.761.76 -0.10 -5.384,941,2588,948
13-08-20201.861.881.851.86 0.00 0.002,144,5904,003

แสดง ราคาหุ้น CCET ย้อนหลัง บริษัท แคล-คอมพ์ อีเล็คโทรนิคส์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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