CPL 2 ( -0.01 -0.58% )

บริษัท ซี.พี.แอล.กรุ๊พ จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น CPL ย้อนหลัง

แสดง ราคาหุ้น “ CPL “ ย้อนหลัง
บริษัท ซี.พี.แอล.กรุ๊พ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20211.761.781.711.72 -0.01 -0.5845,44279
10-05-20211.791.821.731.73 -0.06 -3.35106,725187
07-05-20211.801.811.771.79 0.02 1.13132,565238
06-05-20211.821.841.501.77 -0.06 -3.28368,582631
05-05-20211.911.911.821.83 -0.07 -3.68279,606516
30-04-20211.961.971.901.90 -0.02 -1.04333,915639
29-04-20211.961.961.901.92 -0.04 -2.04351,301674
28-04-20212.002.041.921.96 -0.03 -1.51559,3821,100
27-04-20212.362.361.981.99 -0.15 -7.012,815,0725,941
26-04-20212.142.142.002.14 0.49 29.704,098,2328,714
23-04-20211.481.651.411.65 0.24 17.02561,590870
22-04-20211.441.481.391.41 -0.02 -1.4071,065102
21-04-20211.441.441.361.43 0.00 0.0082,290116
20-04-20211.391.441.371.43 0.07 5.15150,204209
19-04-20211.391.391.351.36 -0.04 -2.8648,27566
16-04-20211.421.421.351.40 -0.02 -1.4126,70037
12-04-20211.431.451.391.42 0.00 0.0016,70024
09-04-20211.451.451.401.42 -0.03 -2.07121,443173
08-04-20211.301.611.301.45 0.15 11.54962,8741,384
07-04-20211.351.371.281.30 -0.08 -5.80132,939178
06-04-20211.381.391.341.38 0.01 0.73193,200266
05-04-20211.381.391.341.38 0.01 0.73193,200266
02-04-20211.381.391.371.37 0.00 0.00220,090303
01-04-20211.321.441.311.37 0.07 5.38635,570869
31-03-20211.321.351.291.30 0.00 0.0087,620114
30-03-20211.271.301.261.30 0.04 3.1740,97353
29-03-20211.271.301.261.26 0.00 0.0032,93642
26-03-20211.281.301.201.26 -0.03 -2.33253,262316
25-03-20211.301.321.291.29 -0.01 -0.7735,02345
24-03-20211.311.321.301.30 0.02 1.5665,20085
23-03-20211.291.291.281.28 -0.01 -0.7826,13634
22-03-20211.251.341.251.29 0.04 3.2084,329108
19-03-20211.271.371.221.25 -0.02 -1.57110,900138
19-03-20211.271.371.221.25 -0.02 -1.57110,900138
18-03-20211.211.461.191.27 0.08 6.721,085,6001,428
17-03-20211.231.241.191.19 0.01 0.8551,10961
16-03-20211.181.201.181.18 0.00 0.0047,20056
15-03-20211.181.181.181.18 0.00 0.008,15610
12-03-20211.201.201.171.18 0.01 0.858,0009
11-03-20211.171.171.161.17 0.01 0.8627,29432
10-03-20211.181.181.161.16 0.02 1.757,4039
09-03-20211.141.151.131.14 -0.01 -0.8796,500110
08-03-20211.171.211.141.15 -0.01 -0.8650,69059
05-03-20211.141.201.131.16 0.02 1.7552,03160
04-03-20211.131.151.131.14 0.00 0.0021,00624
03-03-20211.161.161.141.14 0.00 0.0035,20140
02-03-20211.191.301.141.14 -0.01 -0.8758,00067
01-03-20211.171.171.151.15 0.00 0.0093,200107
25-02-20211.181.181.141.15 0.01 0.8815,91718
24-02-20211.181.181.141.14 -0.02 -1.7230,89936
23-02-20211.201.201.131.16 -0.01 -0.8542,09948
22-02-20211.201.201.131.17 -0.01 -0.8517,00019
19-02-20211.151.191.141.18 0.03 2.6130,80036
18-02-20211.171.171.151.15 -0.03 -2.5417,50020
17-02-20211.191.191.141.18 -0.01 -0.8496,230111
16-02-20211.221.221.141.19 -0.01 -0.8315,70019
15-02-20211.191.221.181.20 0.00 0.0020,10124
11-02-20211.251.251.201.20 -0.04 -3.2319,80024
10-02-20211.271.271.161.24 0.08 6.9043,64154
09-02-20211.201.221.131.16 -0.03 -2.5226,80032
08-02-20211.171.191.091.19 0.02 1.711,4092
05-02-20211.191.201.171.17 -0.02 -1.6817,20020
04-02-20211.191.191.171.19 0.01 0.855,6007
03-02-20211.191.191.071.18 0.00 0.001,7002
02-02-20211.151.191.151.18 0.01 0.851,6112
01-02-20211.151.171.141.17 0.03 2.636,7008
29-01-20211.141.181.141.14 0.00 0.0013,84016
28-01-20211.181.191.141.14 -0.03 -2.56109,801126
27-01-20211.151.181.151.17 0.02 1.746,2007
26-01-20211.151.201.151.15 0.00 0.0025,20029
25-01-20211.251.251.151.15 -0.03 -2.5411,60114
22-01-20211.181.201.181.18 0.00 0.0080,60696
21-01-20211.161.181.161.18 -0.01 -0.8430,80036
20-01-20211.161.191.161.19 0.03 2.5941,97549
19-01-20211.191.191.151.16 -0.03 -2.5279,20192
18-01-20211.181.221.181.19 0.01 0.854,0105
15-01-20211.191.191.181.18 -0.01 -0.8428,00033
14-01-20211.181.231.181.19 0.01 0.8526,50731
13-01-20211.201.201.181.18 -0.02 -1.6762,77575
12-01-20211.221.221.171.20 0.00 0.0014,80018
11-01-20211.291.291.181.20 -0.01 -0.8350,05064
08-01-20211.151.211.151.21 -0.01 -0.8214,88017
07-01-20211.171.221.161.22 0.05 4.2740,00047
06-01-20211.191.261.171.17 -0.01 -0.8574,23089
05-01-20211.241.241.101.18 -0.06 -4.84401,220457
04-01-20211.231.251.181.24 0.01 0.8130,46536
30-12-20201.201.301.151.23 0.03 2.5099,900117
29-12-20201.201.261.181.20 -0.06 -4.7640,50049
28-12-20201.241.271.171.26 0.02 1.6155,39969
25-12-20201.161.281.141.24 0.02 1.6486,521102
24-12-20201.221.221.141.22 0.00 0.0038,60045
23-12-20201.261.261.171.22 0.00 0.00134,500164
22-12-20201.171.251.161.22 0.05 4.2792,296112
21-12-20201.211.211.101.17 0.01 0.8627,80032
18-12-20201.141.181.141.16 0.02 1.752,2942
17-12-20201.161.201.141.14 -0.02 -1.728,89610
16-12-20201.181.201.161.16 -0.02 -1.6921,69625
15-12-20201.191.191.171.18 -0.01 -0.843,7004
14-12-20201.161.191.061.19 0.02 1.7134,50040
11-12-20201.151.181.151.17 0.02 1.7457,60167
10-12-20201.151.181.151.17 0.02 1.7457,60167
09-12-20201.151.181.151.17 0.02 1.7457,60167
08-12-20201.081.161.081.15 0.03 2.6824,50927
04-12-20201.101.161.101.12 0.02 1.8241,49947
03-12-20201.091.191.091.10 -0.02 -1.7924,20027
02-12-20201.071.121.071.12 0.00 0.004,5505
01-12-20201.111.121.111.12 0.01 0.905,8997
30-11-20201.101.121.101.11 0.01 0.9115,11017
27-11-20201.101.111.091.10 0.00 0.0083,70092
26-11-20201.101.121.091.10 0.00 0.0019,00021
25-11-20201.161.201.101.10 -0.06 -5.17110,501125
24-11-20201.071.221.071.16 0.09 8.41111,800131
23-11-20201.061.101.061.07 0.01 0.9487,60095
20-11-20201.071.091.041.06 0.01 0.9535,70038
19-11-20201.001.091.001.05 -0.02 -1.8720,90022
18-11-20201.031.081.031.07 0.04 3.8826,70028
17-11-20201.031.061.031.03 0.00 0.0013,60014
16-11-20201.031.081.021.03 0.01 0.9833,90035
13-11-20201.031.031.001.02 0.03 3.0317,30017
12-11-20201.061.060.980.99 -0.07 -6.60192,249193
11-11-20201.081.081.041.06 -0.02 -1.8525,00027
10-11-20201.091.121.041.08 -0.01 -0.9219,70021
09-11-20201.041.121.041.09 0.05 4.8125,40027
06-11-20201.051.051.031.04 0.00 0.0014,64015
05-11-20201.051.081.021.04 -0.01 -0.9534,89036
04-11-20201.091.091.031.05 -0.04 -3.6731,40033
03-11-20201.111.111.091.09 -0.02 -1.802,1052
02-11-20201.111.111.111.11 0.00 0.001000
30-10-20201.041.191.041.11 0.07 6.739,11010
28-10-20201.141.301.051.09 -0.01 -0.9197,100106
27-10-20201.091.121.081.10 -0.04 -3.518,5009
26-10-20201.191.191.111.14 -0.05 -4.2011,70013
22-10-20201.071.361.051.19 0.14 13.3321,30024
21-10-20201.051.061.051.05 0.02 1.946,8007
20-10-20201.011.071.011.03 -0.02 -1.906,2007
19-10-20201.061.061.011.05 -0.08 -7.08111,608117
16-10-20201.181.181.131.13 -0.04 -3.421,0001
15-10-20201.181.181.131.17 -0.01 -0.8516,00019
14-10-20201.171.181.151.18 0.00 0.0036,51042
12-10-20201.181.191.171.18 0.00 0.0033,50040
09-10-20201.281.281.131.13 -0.11 -8.87136,300169
08-10-20201.101.301.011.24 0.24 24.003,895,2004,716
07-10-20201.011.011.001.00 0.00 0.001,3001
06-10-20200.981.000.981.00 0.02 2.043,9004
05-10-20200.991.030.980.98 -0.01 -1.0124,30024
02-10-20201.041.040.990.99 0.00 0.002,0002
01-10-20200.991.000.990.99 -0.02 -1.9810,30010
30-09-20201.011.021.001.01 -0.01 -0.9834,90035
29-09-20201.021.021.001.02 0.02 2.0020,00020
28-09-20201.051.051.001.00 -0.03 -2.9113,70014
25-09-20200.991.050.991.03 0.04 4.0458,30059
24-09-20201.001.000.990.99 -0.01 -1.008,0008
23-09-20200.991.040.981.00 -0.02 -1.9655,70155
22-09-20201.031.030.961.02 -0.01 -0.9787,20086
21-09-20200.991.050.991.03 0.05 5.10119,700122
18-09-20200.991.090.920.98 -0.07 -6.6742,90042
17-09-20201.091.091.021.05 -0.01 -0.9415,00016
16-09-20201.041.091.041.06 0.02 1.9261,12964
15-09-20201.041.091.041.04 -0.01 -0.9562,50065
14-09-20201.071.091.051.05 0.01 0.9627,90030
11-09-20201.101.101.041.04 -0.06 -5.45173,500184
10-09-20201.121.151.071.10 -0.12 -9.84191,910214
09-09-20201.381.381.181.22 -0.16 -11.59134,103163
08-09-20201.601.601.301.38 -0.13 -8.61121,202175
03-09-20201.651.691.421.51 -0.04 -2.581,260,9612,055
02-09-20201.551.551.551.55 0.20 14.81412,400639
01-09-20201.181.351.181.35 0.17 14.41383,631500
31-08-20201.061.201.061.18 0.13 12.3825,30130
28-08-20201.051.051.051.05 0.00 0.0023,80025
27-08-20201.051.071.001.05 -0.01 -0.9484,85087
26-08-20201.041.061.041.06 0.01 0.9512,10013
25-08-20201.101.101.051.05 -0.05 -4.5537,90040
24-08-20201.141.141.001.10 -0.04 -3.515,3006
21-08-20201.171.171.141.14 0.11 10.6831,60137
20-08-20200.951.040.951.03 -0.02 -1.905,5005
19-08-20200.931.050.931.05 -0.04 -3.6728,30027
18-08-20201.201.201.061.09 0.04 3.8118,60022
17-08-20201.031.051.021.05 0.02 1.9449,60052
14-08-20201.001.031.001.03 0.05 5.1021,70022
13-08-20200.961.000.960.98 0.06 6.5237,70037
11-08-20200.920.960.790.92 0.00 0.00127,700117

แสดง ราคาหุ้น CPL ย้อนหลัง บริษัท ซี.พี.แอล.กรุ๊พ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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