CPF 30 ( 1.00 3.48% )

บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น CPF ย้อนหลัง

แสดง ราคาหุ้น “ CPF “ ย้อนหลัง
บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-202129.0029.7528.7529.75 1.00 3.4862,773,4441,849,773
10-05-202128.7529.2528.7528.75 0.00 0.0025,989,789750,564
07-05-202128.7529.2528.5028.75 0.25 0.8829,083,951840,169
06-05-202128.7528.7528.5028.50 0.00 0.0022,019,285630,325
05-05-202129.0029.0028.5028.50 -0.50 -1.7236,371,0051,044,628
30-04-202129.0029.2529.0029.00 0.00 0.0019,800,188574,741
29-04-202128.7529.2528.5029.00 0.25 0.8740,380,0601,164,234
28-04-202128.7529.0028.5028.75 0.00 0.0026,611,621765,127
27-04-202128.7529.0028.5028.75 0.00 0.0017,138,255492,194
26-04-202129.0029.0028.5028.75 -0.25 -0.8636,114,9811,038,872
23-04-202129.0029.2528.7529.00 0.00 0.0053,694,7461,557,235
22-04-202129.2529.5029.0029.00 -0.25 -0.8526,658,454776,605
21-04-202129.2529.5029.0029.25 0.00 0.0029,927,887874,875
20-04-202129.5029.7529.0029.25 -0.50 -1.6844,176,0141,293,797
19-04-202129.5030.0029.2529.75 0.25 0.8569,676,2422,066,954
16-04-202129.2529.5029.0029.50 0.25 0.8549,590,1651,452,374
12-04-202129.2529.5028.7529.25 -0.25 -0.8539,608,9731,153,576
09-04-202129.5029.7529.2529.50 0.25 0.8524,303,257717,479
08-04-202128.7529.5028.7529.25 0.50 1.7439,555,9901,153,240
07-04-202129.0029.0028.5028.75 -0.25 -0.8649,768,6451,432,355
06-04-202129.2529.5029.0029.00 -0.25 -0.8523,225,813676,427
05-04-202129.2529.5029.0029.00 -0.25 -0.8523,225,813676,427
02-04-202129.5029.5029.2529.25 0.00 0.0010,058,235295,143
01-04-202129.5029.7529.2529.25 -0.25 -0.8522,887,240673,707
31-03-202129.7530.0029.5029.50 0.00 0.0020,635,202611,095
30-03-202129.5029.7529.2529.50 0.25 0.8536,226,5161,070,099
29-03-202129.2529.5029.0029.25 0.00 0.0015,980,562468,269
26-03-202129.2529.5029.0029.25 0.00 0.0023,750,435695,148
25-03-202129.2529.5029.0029.25 0.25 0.8647,974,9771,403,153
24-03-202129.0029.5029.0029.00 -0.25 -0.8533,742,925982,199
23-03-202130.0030.2529.2529.25 -0.75 -2.5072,634,6402,147,066
22-03-202130.0030.2529.5030.00 0.00 0.0044,879,6701,338,660
19-03-202130.2530.5029.7530.00 -0.50 -1.6452,919,8391,592,172
19-03-202130.2530.5029.7530.00 -0.50 -1.6452,919,8391,592,172
18-03-202130.7530.7530.2530.50 0.00 0.0041,896,2191,278,525
17-03-202130.5030.7530.2530.50 0.25 0.8338,922,2261,187,076
16-03-202130.5030.7530.0030.25 -0.25 -0.8238,177,8161,159,673
15-03-202130.7530.7530.2530.50 0.00 0.0031,438,347960,041
12-03-202131.0031.2530.5030.50 -0.25 -0.8173,871,6812,274,754
11-03-202130.2531.0030.0030.75 1.25 4.24188,487,6275,770,321
10-03-202129.2529.5029.0029.50 0.00 0.0039,864,5351,165,633
09-03-202129.5029.7529.2529.50 0.25 0.8531,015,573910,626
08-03-202129.2529.7529.0029.25 0.25 0.8659,696,8001,748,795
05-03-202128.7529.5028.7529.00 0.00 0.0027,615,222802,898
04-03-202129.5029.7528.7529.00 -0.75 -2.52112,216,4083,255,409
03-03-202128.5030.0028.5029.75 1.50 5.31107,702,9933,157,296
02-03-202129.0029.5028.2528.25 -0.75 -2.5973,757,4662,115,152
01-03-202128.7529.2528.2529.00 0.25 0.8738,260,9801,104,450
25-02-202129.2529.5028.5028.75 0.00 0.00103,652,1073,005,791
24-02-202129.0029.2528.2528.75 -0.25 -0.8651,302,8261,475,620
23-02-202128.2529.2528.0029.00 1.00 3.5750,267,3491,440,307
22-02-202129.0029.2528.0028.00 -1.00 -3.4563,328,1641,801,906
19-02-202128.5029.2527.7529.00 0.75 2.65105,644,4393,028,172
18-02-202128.5028.7528.0028.25 0.25 0.8953,715,8611,517,765
17-02-202127.2528.0027.0028.00 0.75 2.7545,989,0151,277,122
16-02-202127.2527.2527.0027.25 0.25 0.9314,387,126391,061
15-02-202127.2527.5027.0027.00 -0.25 -0.9229,456,882801,126
11-02-202127.5027.5027.0027.25 0.00 0.0024,695,450672,917
10-02-202127.5027.7527.0027.25 0.00 0.0028,145,844768,939
09-02-202128.0028.0027.2527.25 -0.50 -1.8041,948,5821,157,386
08-02-202127.5028.0027.2527.75 0.50 1.8327,828,504769,010
05-02-202127.2527.7527.0027.25 0.25 0.9328,530,504781,302
04-02-202127.2527.5027.0027.00 -0.25 -0.9236,509,806993,626
03-02-202127.7528.0027.2527.25 -0.25 -0.9127,327,865751,981
02-02-202128.0028.0027.5027.50 -0.25 -0.9034,647,413959,580
01-02-202127.2527.7527.0027.75 0.50 1.8334,499,498948,484
29-01-202127.7528.0027.0027.25 -0.50 -1.8052,619,1661,440,609
28-01-202128.0028.2527.7527.75 -0.50 -1.7731,867,524889,684
27-01-202128.2528.5028.0028.25 0.00 0.0025,738,629727,547
26-01-202128.2528.5028.0028.25 -0.25 -0.8846,211,1111,306,483
25-01-202128.2528.7528.0028.50 0.25 0.8836,711,9801,038,224
22-01-202128.7529.0028.2528.25 -0.75 -2.5929,957,933852,798
21-01-202129.0029.5028.5029.00 0.25 0.8745,060,8301,303,971
20-01-202129.2529.5028.5028.75 -0.50 -1.7158,231,1951,687,306
19-01-202129.5029.7529.0029.25 0.00 0.0053,326,1361,568,387
18-01-202128.5029.5028.5029.25 0.75 2.6387,585,8272,540,576
15-01-202128.5029.0028.2528.50 0.00 0.0041,732,3161,194,524
14-01-202128.5028.7528.2528.50 0.00 0.0020,266,052577,926
13-01-202128.7529.0028.2528.50 0.00 0.0045,504,8411,299,654
12-01-202128.2529.0028.2528.50 0.50 1.7959,287,4731,695,689
11-01-202128.2528.5028.0028.00 0.00 0.0030,315,206852,245
08-01-202128.5028.7527.7528.00 -0.25 -0.8864,073,1451,795,115
07-01-202129.0029.0028.0028.25 -0.25 -0.8855,609,5061,577,638
06-01-202129.5029.5028.5028.50 -0.75 -2.5661,654,6401,786,197
05-01-202128.7529.5028.5029.25 0.75 2.6390,043,0742,613,228
04-01-202126.5028.5026.2528.50 1.75 6.54106,391,0562,967,084
30-12-202027.2527.2526.7526.75 -0.25 -0.9329,176,692785,759
29-12-202026.7527.0026.5027.00 0.50 1.8928,540,170764,934
28-12-202027.2527.2526.2526.50 -0.50 -1.8541,064,4921,093,810
25-12-202027.0027.2527.0027.00 0.00 0.0016,564,997449,045
24-12-202027.0027.2526.2527.00 0.25 0.9362,118,4221,665,089
23-12-202025.7527.2525.7526.75 0.75 2.88118,706,0273,172,277
22-12-202025.7526.2525.5026.00 0.25 0.9773,811,3141,917,813
21-12-202026.2526.7525.7525.75 -1.75 -6.36117,491,8213,084,511
18-12-202027.2527.7526.7527.50 0.00 0.0096,820,1752,641,937
17-12-202027.5027.7527.2527.50 0.00 0.0049,509,2401,362,182
16-12-202028.0028.2527.5027.50 -0.50 -1.7938,858,7261,075,594
15-12-202027.7528.0027.5028.00 0.00 0.0048,723,9401,352,622
14-12-202028.5028.5028.0028.00 -0.50 -1.7557,234,6251,617,151
11-12-202029.0029.2528.0028.50 -0.25 -0.8778,153,8532,225,444
10-12-202029.0029.2528.0028.50 -0.25 -0.8778,153,8532,225,444
09-12-202029.0029.2528.0028.50 -0.25 -0.8778,153,8532,225,444
08-12-202028.2529.0028.2528.75 0.50 1.7755,487,9741,590,723
04-12-202028.2528.5028.0028.25 0.00 0.0028,879,318817,812
03-12-202028.0028.5027.7528.25 0.50 1.8049,270,0711,389,978
02-12-202028.5028.7527.7527.75 -1.00 -3.4874,186,3392,087,115
01-12-202029.0029.0028.5028.75 0.00 0.0031,253,254900,718
30-11-202029.5029.7528.5028.75 -0.50 -1.7165,871,9671,911,607
27-11-202029.0029.7528.7529.25 0.25 0.8634,997,0331,027,895
26-11-202029.5029.5029.0029.00 -0.25 -0.8535,427,4001,032,010
25-11-202029.2529.7528.5029.25 0.25 0.8677,892,2202,273,959
24-11-202030.2530.5029.0029.00 -1.00 -3.3383,948,7822,484,214
23-11-202029.2530.2529.2530.00 1.00 3.4576,392,2602,281,543
20-11-202028.2529.0028.0029.00 0.75 2.6566,453,0101,899,664
19-11-202027.7528.5027.5028.25 0.50 1.8067,949,9871,907,451
18-11-202027.7527.7527.2527.75 0.00 0.0030,393,880836,802
17-11-202027.7528.0027.5027.75 0.00 0.0027,232,769755,380
16-11-202028.0028.2527.7527.75 0.25 0.9139,096,3951,094,144
13-11-202028.0028.2527.5027.50 -0.25 -0.9055,384,0991,538,040
12-11-202027.5028.0027.2527.75 0.50 1.8339,620,1551,096,610
11-11-202028.0028.2527.0027.25 -0.75 -2.6861,548,8641,687,453
10-11-202028.0028.2527.5028.00 0.50 1.8255,417,8441,541,828
09-11-202027.0027.7527.0027.50 1.00 3.7753,048,5421,455,223
06-11-202027.0027.2526.2526.50 -0.50 -1.8550,848,4421,352,935
05-11-202025.7527.0025.5027.00 1.50 5.8864,072,3631,686,304
04-11-202026.0026.2525.2525.50 -0.50 -1.9223,464,396601,927
03-11-202025.7526.5025.7526.00 0.50 1.9639,084,6951,016,807
02-11-202025.5025.7525.2525.50 0.25 0.9915,770,081401,513
30-10-202025.2525.5025.0025.25 -0.25 -0.9817,554,134443,544
28-10-202025.2525.7525.2525.50 0.25 0.9918,295,095469,225
27-10-202025.7526.0025.2525.25 -0.75 -2.8839,419,9171,002,569
26-10-202025.7526.2525.5026.00 0.00 0.0016,467,769425,712
22-10-202025.7526.5025.5026.00 0.25 0.9732,008,278835,528
21-10-202025.7526.2525.5025.75 0.00 0.0030,896,513798,294
20-10-202025.7526.2525.2525.75 -0.25 -0.9641,001,9031,054,586
19-10-202026.0026.2525.7526.00 -0.25 -0.9529,638,450770,362
16-10-202026.0026.5025.7526.25 0.25 0.9629,514,509769,409
15-10-202026.2527.2526.0026.00 -0.50 -1.8966,790,4421,772,173
14-10-202026.7527.0026.2526.50 -0.50 -1.8545,524,2051,208,213
12-10-202027.5027.7526.5027.00 -0.50 -1.8267,816,6711,817,117
09-10-202028.2528.2527.7528.00 0.00 0.007,583,670210,989
08-10-202028.0028.5027.7528.00 0.00 0.0024,453,224686,884
07-10-202028.0028.2527.5028.00 0.00 0.0029,166,471811,645
06-10-202028.0028.2527.7528.00 0.00 0.0027,957,256782,779
05-10-202028.2528.5027.5028.00 -0.25 -0.8824,839,895693,251
02-10-202027.5028.2527.2528.25 0.50 1.8018,435,103512,453
01-10-202028.0028.2527.2527.75 -0.25 -0.8935,132,959971,636
30-09-202028.5028.5027.5028.00 -0.50 -1.7542,672,8271,190,817
29-09-202028.7528.7528.2528.50 -0.25 -0.8726,312,907749,707
28-09-202028.0028.7527.7528.75 1.00 3.6037,233,8661,051,828
25-09-202028.5028.7527.2527.75 -0.50 -1.7762,339,0631,727,012
24-09-202028.7529.0028.2528.25 -1.00 -3.4245,653,3401,300,476
23-09-202029.2529.5028.7529.25 0.00 0.0033,026,950962,151
22-09-202029.0029.2529.0029.25 0.00 0.008,809,758256,817
21-09-202029.7530.0029.0029.25 -0.75 -2.5043,748,6491,282,838
18-09-202030.0030.2529.5030.00 -0.25 -0.8327,987,173836,396
17-09-202030.2530.5029.7530.25 -0.25 -0.8222,195,742667,858
16-09-202030.2530.7530.0030.50 0.50 1.6736,438,4241,108,431
15-09-202030.5031.0029.5030.00 1.00 3.4562,726,1371,891,558
14-09-202029.5029.7528.7529.00 -0.25 -0.8547,930,3411,400,120
11-09-202029.5030.0029.2529.25 -0.25 -0.8527,377,693809,657
10-09-202030.0030.2529.5029.50 -0.25 -0.8421,641,639645,172
09-09-202029.2530.2529.0029.75 0.00 0.0042,947,0681,277,363
08-09-202031.0031.0029.5029.75 -2.00 -6.3073,215,6582,196,593
03-09-202031.7532.0031.0031.75 0.00 0.0026,194,226825,697
02-09-202031.5031.7531.0031.75 0.25 0.7938,729,9941,218,492
01-09-202032.2532.5030.7531.50 -0.75 -2.3381,256,7982,542,822
31-08-202033.5033.7532.2532.25 -1.50 -4.4445,378,1681,480,905
28-08-202033.5034.0033.2533.75 0.00 0.0031,681,8011,065,657
27-08-202033.7534.0033.5033.75 0.00 0.0020,626,145687,223
26-08-202033.5033.7533.2533.75 0.25 0.7513,525,370453,705
25-08-202034.0034.2533.2533.50 -0.25 -0.7431,825,7021,071,148
24-08-202033.5033.7533.0033.75 0.50 1.5019,289,121647,677
21-08-202033.0033.2532.7533.25 0.25 0.7618,477,832611,515
20-08-202033.0033.2532.7533.00 -0.25 -0.7514,019,475462,511
19-08-202033.7534.0033.2533.25 -0.50 -1.4826,673,795896,132
18-08-202033.5033.7533.2533.75 0.50 1.5021,690,482727,405
17-08-202033.0033.5032.7533.25 0.25 0.7631,155,3071,032,474
14-08-202033.0033.2532.2533.00 -0.25 -0.7551,087,5431,670,273
13-08-202033.2533.2532.5033.25 0.50 1.5329,155,957963,489
11-08-202033.2533.5032.7532.75 -0.25 -0.7631,103,4751,027,681

แสดง ราคาหุ้น CPF ย้อนหลัง บริษัท เจริญโภคภัณฑ์อาหาร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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