CPR 4 ( -0.06 -1.56% )

บริษัท ซีพีอาร์ โกมุ อินดัสเตรียล จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น CPR ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
15-03-20213.043.103.023.02 -0.02 -0.66122,113374
12-03-20213.043.123.003.04 0.02 0.66397,0191,212
11-03-20213.003.102.983.02 0.02 0.67357,1211,091
10-03-20213.043.043.003.00 0.00 0.0092,510278
09-03-20212.963.042.963.00 0.04 1.35447,3001,343
08-03-20212.962.982.942.96 0.00 0.00328,600967
05-03-20212.882.962.882.96 0.04 1.37154,601453
04-03-20212.962.962.902.92 0.02 0.6998,600288
03-03-20212.922.962.902.90 -0.06 -2.0324,10071
02-03-20212.962.962.922.96 0.00 0.00149,200440
01-03-20212.982.982.902.96 0.02 0.68221,100654
25-02-20212.942.942.802.94 0.06 2.08557,9571,608
24-02-20212.902.942.882.88 -0.02 -0.69230,434672
23-02-20212.822.902.782.90 0.10 3.5781,133233
22-02-20212.882.882.742.80 -0.06 -2.10168,329466
19-02-20212.902.902.822.86 -0.04 -1.3867,756194
18-02-20212.903.002.882.90 0.00 0.00352,1011,035
17-02-20212.902.942.902.90 0.00 0.0037,215108
16-02-20212.882.942.862.90 0.04 1.4074,928218
15-02-20212.922.922.862.86 -0.04 -1.3837,428108
11-02-20212.942.942.842.90 0.04 1.4072,300209
10-02-20212.862.942.842.86 0.02 0.7052,528151
09-02-20212.922.922.842.84 -0.06 -2.07164,810471
08-02-20212.942.962.882.90 -0.06 -2.03394,3001,150
05-02-20212.783.022.742.96 0.24 8.822,079,9596,115
04-02-20212.602.862.602.72 0.08 3.03384,7001,051
03-02-20212.642.642.622.64 0.02 0.767,10019
02-02-20212.602.622.602.62 0.02 0.7739,700104
01-02-20212.642.642.602.60 -0.02 -0.7643,000112
29-01-20212.602.642.602.62 0.02 0.7744,840117
28-01-20212.602.642.582.60 -0.04 -1.5261,800160
27-01-20212.702.702.622.64 0.00 0.00153,500408
26-01-20212.622.662.622.64 0.00 0.0064,900170
25-01-20212.662.742.602.64 -0.02 -0.75211,235563
22-01-20212.722.722.642.66 0.00 0.00135,604360
21-01-20212.722.722.662.66 0.00 0.00110,200294
20-01-20212.662.702.662.66 0.00 0.00114,000304
19-01-20212.642.702.642.66 0.04 1.53252,608673
18-01-20212.622.702.622.62 0.00 0.0070,700186
15-01-20212.602.722.602.62 0.00 0.0052,200138
14-01-20212.642.682.622.62 -0.02 -0.7614,50038
13-01-20212.722.722.642.64 0.00 0.0031,40184
12-01-20212.642.642.582.64 0.00 0.0053,920141
11-01-20212.622.642.622.64 0.02 0.7619,98652
08-01-20212.682.682.622.62 -0.02 -0.7672,209192
07-01-20212.642.662.622.64 -0.04 -1.49135,601356
06-01-20212.682.702.622.68 0.00 0.0015,50042
05-01-20212.642.682.602.68 0.06 2.29106,050279
04-01-20212.602.622.582.62 -0.02 -0.7691,900239
30-12-20202.602.642.602.64 0.04 1.5453,868141
29-12-20202.542.622.502.60 -0.02 -0.7658,769151
28-12-20202.622.682.622.62 0.00 0.00100,700265
25-12-20202.622.682.622.62 0.00 0.0043,400115
24-12-20202.602.642.582.62 0.02 0.7771,000185
23-12-20202.622.702.562.60 -0.02 -0.76187,300486
22-12-20202.602.662.522.62 0.02 0.77185,500481
21-12-20202.582.702.562.60 -0.24 -8.45492,6001,287
18-12-20202.862.862.782.84 0.00 0.00178,000502
17-12-20202.722.942.722.84 0.20 7.581,075,1193,048
16-12-20202.582.662.582.64 0.08 3.12304,169803
15-12-20202.542.582.522.56 0.02 0.7994,100239
14-12-20202.502.702.502.54 0.04 1.6035,80091
11-12-20202.542.542.502.50 -0.06 -2.34146,900371
10-12-20202.542.542.502.50 -0.06 -2.34146,900371
09-12-20202.542.542.502.50 -0.06 -2.34146,900371
08-12-20202.542.602.542.56 0.00 0.0098,500251
04-12-20202.502.562.502.56 0.06 2.4086,500218
03-12-20202.522.622.502.50 -0.02 -0.7997,800246
02-12-20202.602.622.522.52 -0.08 -3.08106,900274
01-12-20202.602.642.602.60 0.02 0.7835,70093
30-11-20202.602.602.582.58 -0.02 -0.7749,400128
27-11-20202.602.622.582.60 0.00 0.0023,20060
26-11-20202.602.622.602.60 0.00 0.0094,400246
25-11-20202.682.682.602.60 0.00 0.0084,601223
24-11-20202.642.702.602.60 0.00 0.00143,700379
23-11-20202.602.622.582.60 0.04 1.56206,900537
20-11-20202.642.662.502.56 -0.06 -2.29184,400476
19-11-20202.582.642.542.62 0.16 6.50700,1001,806
18-11-20202.342.502.342.46 0.12 5.13543,1001,311
17-11-20202.302.342.302.34 0.06 2.63123,400286
16-11-20202.322.342.282.28 0.00 0.0033,60078
13-11-20202.302.302.282.28 0.00 0.0088,200202
12-11-20202.282.322.262.28 -0.06 -2.56183,000417
11-11-20202.302.342.262.34 0.08 3.54131,800302
10-11-20202.262.302.262.26 0.00 0.00218,102495
09-11-20202.262.282.222.26 0.00 0.0091,400206
06-11-20202.262.262.222.26 0.00 0.0077,800173
05-11-20202.222.262.202.26 0.02 0.89173,900384
04-11-20202.262.282.202.24 -0.02 -0.88183,100410
03-11-20202.282.282.262.26 0.00 0.0026,10059
02-11-20202.242.262.242.26 -0.02 -0.8813,40830
30-10-20202.262.282.202.28 0.04 1.7982,000181
28-10-20202.262.322.262.28 -0.02 -0.875,50213
27-10-20202.302.302.282.30 0.02 0.882,1025
26-10-20202.362.362.242.28 0.02 0.8822,80051
22-10-20202.242.262.242.26 -0.04 -1.748,80020
21-10-20202.282.302.242.30 0.06 2.6823,10052
20-10-20202.242.282.222.24 0.02 0.9042,00094
19-10-20202.302.322.222.22 -0.10 -4.31175,400396
16-10-20202.402.422.322.32 -0.04 -1.69201,600480
15-10-20202.302.422.282.36 0.10 4.42325,400769
14-10-20202.282.362.262.26 -0.02 -0.8838,71388
12-10-20202.282.322.262.28 0.02 0.8811,30026
09-10-20202.362.362.322.32 -0.04 -1.695,10012
08-10-20202.282.362.282.36 0.10 4.4253,443124
07-10-20202.262.262.242.26 0.04 1.8040,00090
06-10-20202.242.262.222.22 -0.02 -0.8943,50098
05-10-20202.222.242.202.24 0.04 1.82107,200236
02-10-20202.222.242.202.20 -0.02 -0.9067,900150
01-10-20202.262.262.202.22 -0.04 -1.77219,545486
30-09-20202.302.342.202.26 -0.04 -1.74409,600931
29-09-20202.382.502.262.30 -0.08 -3.36336,502785
28-09-20202.382.422.382.38 0.00 0.009,80224
25-09-20202.442.442.302.38 -0.08 -3.25143,900342
24-09-20202.442.462.422.46 0.00 0.0018,40045
23-09-20202.442.482.442.46 0.00 0.0034,50085
22-09-20202.502.502.462.46 -0.02 -0.8113,85634
21-09-20202.502.502.482.48 0.00 0.003,0007
18-09-20202.522.522.482.48 -0.02 -0.809,20023
17-09-20202.522.562.502.50 0.00 0.004,20011
16-09-20202.502.502.482.50 0.00 0.0035,10088
15-09-20202.482.522.482.50 0.02 0.8163,102158
14-09-20202.482.482.482.48 -0.02 -0.8028,80071
11-09-20202.562.562.502.50 -0.04 -1.579,40024
10-09-20202.522.542.502.54 -0.02 -0.7812,60132
09-09-20202.502.602.482.56 0.08 3.23151,902379
08-09-20202.582.582.482.48 -0.08 -3.1244,600112
03-09-20202.682.682.562.56 -0.02 -0.7870,700183
02-09-20202.542.582.522.58 0.04 1.5719,40049
01-09-20202.582.602.522.54 -0.10 -3.79156,010397
31-08-20202.682.722.642.64 0.02 0.7644,500119
28-08-20202.622.622.622.62 0.02 0.7745,240119
27-08-20202.602.602.582.60 0.04 1.5619,60051
26-08-20202.562.562.542.56 0.04 1.5914,80038
25-08-20202.542.562.522.52 0.00 0.0030,73078
24-08-20202.562.562.482.52 0.02 0.8042,300107
21-08-20202.522.542.502.50 -0.02 -0.7990,100227
20-08-20202.502.542.502.52 -0.10 -3.8276,800193
19-08-20202.642.662.622.62 -0.06 -2.2428,30075
18-08-20202.682.702.682.68 0.04 1.5219,30052
17-08-20202.722.722.642.64 -0.10 -3.6562,670168
14-08-20202.762.762.742.74 0.00 0.0041,900115
13-08-20202.742.762.722.74 -0.02 -0.7276,300210

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