CWT 4 ( -0.02 -0.53% )

บริษัท ชัยวัฒนา แทนเนอรี่ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น CWT ย้อนหลัง

แสดง ราคาหุ้น “ CWT “ ย้อนหลัง
บริษัท ชัยวัฒนา แทนเนอรี่ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20213.763.783.703.74 -0.02 -0.535,712,80121,362
30-04-20213.904.003.743.76 -0.10 -2.5966,267,580257,740
29-04-20213.763.903.723.86 0.12 3.2126,534,175101,621
28-04-20213.743.803.743.74 0.06 1.638,166,20030,777
27-04-20213.763.883.663.68 -0.08 -2.1323,169,94487,748
26-04-20213.643.763.643.76 0.12 3.305,607,21920,788
23-04-20213.643.683.643.64 -0.06 -1.623,299,50012,053
22-04-20213.803.803.663.70 -0.10 -2.639,402,76634,936
21-04-20213.623.863.623.80 0.16 4.4014,647,07455,013
20-04-20213.663.683.623.64 -0.02 -0.553,868,29414,103
19-04-20213.603.663.523.66 0.10 2.814,066,69814,695
16-04-20213.543.643.463.56 -0.04 -1.117,856,96527,874
12-04-20213.723.763.583.60 -0.12 -3.2311,167,86040,792
09-04-20213.984.043.723.72 -0.24 -6.0647,832,196185,903
08-04-20213.603.963.603.96 0.36 10.0048,392,543185,330
07-04-20213.623.683.503.60 -0.02 -0.5510,041,25236,031
06-04-20213.703.763.623.62 -0.08 -2.166,986,33025,628
05-04-20213.703.763.623.62 -0.08 -2.166,986,33025,628
02-04-20213.683.743.683.70 0.02 0.543,457,20012,809
01-04-20213.703.783.663.68 0.00 0.009,480,07135,218
31-03-20213.703.743.663.68 0.04 1.107,681,90628,374
30-03-20213.843.883.643.64 -0.14 -3.7035,458,432134,273
29-03-20213.563.783.563.78 0.24 6.7820,051,87674,122
26-03-20213.623.623.523.54 -0.04 -1.124,198,87114,920
25-03-20213.603.643.583.58 0.00 0.005,720,76820,643
24-03-20213.623.643.563.58 -0.02 -0.565,124,75118,468
23-03-20213.563.663.563.60 0.04 1.127,749,88827,938
22-03-20213.523.563.503.56 0.02 0.562,879,37110,171
19-03-20213.443.543.423.54 0.10 2.917,128,51324,920
19-03-20213.443.543.423.54 0.10 2.917,128,51324,920
18-03-20213.503.503.423.44 -0.02 -0.583,301,92711,436
17-03-20213.583.583.463.46 -0.10 -2.814,492,26515,737
16-03-20213.363.583.363.56 0.14 4.094,196,66114,560
15-03-20213.423.463.383.42 0.02 0.592,364,8688,086
12-03-20213.483.483.363.40 -0.06 -1.735,072,87017,271
11-03-20213.523.523.463.46 -0.02 -0.572,820,6729,823
10-03-20213.463.523.463.48 0.02 0.582,320,2528,125
09-03-20213.503.503.443.46 -0.02 -0.571,828,6036,332
08-03-20213.603.603.483.48 -0.08 -2.256,744,44023,895
05-03-20213.523.583.503.56 0.06 1.715,184,30118,387
04-03-20213.563.563.503.50 -0.02 -0.573,247,30311,438
03-03-20213.483.583.483.52 0.08 2.336,520,38023,016
02-03-20213.483.503.423.44 0.06 1.783,226,50811,146
01-03-20213.503.503.383.38 -0.06 -1.744,300,90014,770
25-02-20213.403.523.403.44 0.08 2.385,786,94820,030
24-02-20213.383.443.303.36 -0.04 -1.1812,182,55340,657
23-02-20213.503.563.383.40 -0.06 -1.7311,593,38940,136
22-02-20213.723.743.463.46 -0.20 -5.4628,422,730102,984
19-02-20213.523.663.523.66 0.18 5.1717,906,53364,611
18-02-20213.523.563.483.48 -0.02 -0.578,097,60928,440
17-02-20213.563.583.503.50 -0.02 -0.575,401,49219,083
16-02-20213.523.623.523.52 0.00 0.008,218,97029,279
15-02-20213.583.583.523.52 -0.06 -1.683,017,57910,717
11-02-20213.583.643.563.58 0.00 0.003,064,51111,041
10-02-20213.663.663.583.58 -0.06 -1.654,006,99114,447
09-02-20213.563.663.563.64 0.08 2.256,209,60022,558
08-02-20213.643.643.563.56 -0.06 -1.666,618,86923,839
05-02-20213.663.663.623.62 -0.04 -1.094,645,03016,879
04-02-20213.723.723.643.66 0.00 0.005,674,93620,805
03-02-20213.703.723.663.66 0.00 0.009,543,95635,156
02-02-20213.703.723.603.66 -0.02 -0.5412,417,20345,489
01-02-20213.703.783.683.68 -0.02 -0.5418,733,99069,981
29-01-20213.663.783.623.70 0.06 1.6521,123,27978,264
28-01-20213.663.683.643.64 -0.04 -1.098,590,91931,398
27-01-20213.663.743.663.68 0.02 0.5510,596,75039,164
26-01-20213.703.723.623.66 0.00 0.0015,793,43458,037
25-01-20213.483.663.483.66 0.32 9.5824,266,89786,613
22-01-20213.263.383.243.34 0.10 3.097,611,82625,302
21-01-20213.303.363.223.24 -0.06 -1.828,216,30627,072
20-01-20213.303.403.263.30 0.06 1.8518,476,51061,483
19-01-20213.163.283.143.24 0.06 1.8916,493,41453,021
18-01-20213.103.243.103.18 0.06 1.9210,090,26932,087
15-01-20213.183.203.063.12 -0.04 -1.276,020,01818,751
14-01-20213.163.203.103.16 0.02 0.648,584,91227,039
13-01-20213.183.223.123.14 -0.06 -1.8812,243,87238,870
12-01-20213.163.263.123.20 0.06 1.9120,767,39766,256
11-01-20212.943.162.923.14 0.28 9.7925,093,15377,057
08-01-20212.942.962.842.86 -0.06 -2.058,830,59825,563
07-01-20212.983.062.922.92 0.04 1.3921,524,80064,171
06-01-20212.802.922.762.88 0.14 5.1139,866,015113,377
05-01-20212.502.742.502.74 0.26 10.4819,938,09952,639
04-01-20212.402.522.402.48 0.08 3.334,587,18211,397
30-12-20202.502.522.382.40 -0.08 -3.231,996,8004,877
29-12-20202.462.522.442.48 0.04 1.641,241,8363,066
28-12-20202.522.562.442.44 -0.08 -3.172,805,3107,018
25-12-20202.542.562.462.52 0.02 0.803,315,1208,268
24-12-20202.482.582.442.50 0.06 2.467,721,40719,318
23-12-20202.422.482.402.44 0.06 2.524,504,20010,978
22-12-20202.342.462.282.38 0.04 1.712,584,2096,140
21-12-20202.562.622.342.34 -0.34 -12.6913,152,85032,649
18-12-20202.542.682.542.68 0.18 7.2010,145,33626,506
17-12-20202.502.582.502.50 0.00 0.002,641,3006,687
16-12-20202.542.542.482.50 -0.02 -0.792,689,0586,770
15-12-20202.562.582.482.52 -0.04 -1.566,362,01016,155
14-12-20202.462.582.462.56 0.14 5.7918,795,07447,498
11-12-20202.362.462.362.42 0.06 2.545,074,26812,235
10-12-20202.362.462.362.42 0.06 2.545,074,26812,235
09-12-20202.362.462.362.42 0.06 2.545,074,26812,235
08-12-20202.342.402.322.36 -0.02 -0.841,881,2384,430
04-12-20202.442.462.382.38 -0.02 -0.833,081,7007,458
03-12-20202.382.402.342.40 0.06 2.561,930,9004,576
02-12-20202.382.442.342.34 -0.04 -1.682,384,6805,680
01-12-20202.382.422.362.38 0.00 0.002,244,1005,366
30-11-20202.482.482.362.38 -0.10 -4.033,798,8179,142
27-11-20202.582.602.482.48 -0.02 -0.808,888,40022,569
26-11-20202.422.522.422.50 0.08 3.315,068,05012,549
25-11-20202.502.562.382.42 0.02 0.8323,868,62359,196
24-11-20202.262.442.242.40 0.14 6.197,957,06018,777
23-11-20202.322.342.262.26 -0.04 -1.742,737,3906,238
20-11-20202.262.342.222.30 0.06 2.686,027,70013,781
19-11-20202.082.282.062.24 0.18 8.7410,511,26023,073
18-11-20202.062.122.042.06 0.04 1.983,418,4107,124
17-11-20202.062.102.002.02 -0.04 -1.941,851,6003,791
16-11-20202.022.082.022.06 0.02 0.981,662,9013,418
13-11-20201.992.081.992.04 0.05 2.512,560,2005,238
12-11-20201.992.021.991.99 0.01 0.51420,528840
11-11-20202.002.001.981.98 0.00 0.00558,0001,109
10-11-20202.002.041.981.98 -0.04 -1.981,594,2013,178
09-11-20202.022.042.002.02 0.00 0.00963,3761,949
06-11-20202.042.042.002.02 0.00 0.00704,6001,425
05-11-20202.022.042.002.02 0.02 1.001,054,3242,135
04-11-20202.002.041.992.00 -0.02 -0.99758,8001,521
03-11-20201.992.041.992.02 0.04 2.021,172,4002,361
02-11-20202.002.001.971.98 0.00 0.00309,200613
30-10-20202.022.041.971.98 -0.04 -1.98925,1001,847
28-10-20202.042.122.022.06 0.04 1.983,813,4007,890
27-10-20202.002.061.992.02 0.02 1.002,993,8006,038
26-10-20201.962.061.952.00 0.04 2.041,735,2003,495
22-10-20202.102.101.951.96 -0.10 -4.855,730,75311,576
21-10-20202.042.162.022.06 0.07 3.527,468,04415,560
20-10-20202.002.041.971.99 -0.01 -0.501,189,7512,395
19-10-20202.042.061.952.00 -0.08 -3.852,228,0004,441
16-10-20202.202.322.082.08 -0.10 -4.597,819,11217,001
15-10-20202.442.462.182.18 -0.24 -9.924,897,24511,217
14-10-20202.422.522.402.42 0.00 0.001,988,1484,857
12-10-20202.442.502.402.42 -0.02 -0.823,062,4007,471
09-10-20202.502.522.502.52 0.02 0.80345,200870
08-10-20202.662.662.482.50 -0.10 -3.857,350,80018,785
07-10-20202.602.622.562.60 0.04 1.563,563,3159,160
06-10-20202.622.622.562.56 -0.06 -2.29934,7452,421
05-10-20202.502.642.502.62 0.12 4.802,361,2006,137
02-10-20202.462.542.462.50 0.02 0.81792,1001,986
01-10-20202.522.542.422.48 -0.04 -1.592,385,8505,918
30-09-20202.622.622.522.52 -0.08 -3.082,002,0505,134
29-09-20202.622.742.602.60 0.02 0.786,942,02018,548
28-09-20202.562.682.542.58 0.04 1.572,639,1016,916
25-09-20202.562.602.542.54 0.00 0.001,126,2252,885
24-09-20202.582.622.502.54 -0.06 -2.311,141,1062,913
23-09-20202.622.662.562.60 -0.02 -0.762,250,3935,859
22-09-20202.702.742.622.62 -0.06 -2.247,341,10119,702
21-09-20202.642.742.642.68 0.06 2.294,293,40011,587
18-09-20202.562.702.562.62 0.06 2.343,951,60010,399
17-09-20202.642.662.562.56 -0.08 -3.033,049,6607,923
16-09-20202.682.722.642.64 -0.02 -0.754,604,30012,304
15-09-20202.742.862.602.66 -0.02 -0.7518,373,05750,511
14-09-20202.482.802.442.68 0.22 8.9423,785,36263,313
11-09-20202.402.622.362.46 0.06 2.506,211,10815,666
10-09-20202.462.462.382.40 -0.02 -0.831,418,8003,429
09-09-20202.422.502.382.42 -0.04 -1.631,609,9013,942
08-09-20202.502.522.422.46 -0.08 -3.151,779,4124,403
03-09-20202.602.622.482.54 -0.06 -2.315,216,51013,343
02-09-20202.682.822.562.60 -0.04 -1.5216,402,48144,065
01-09-20202.382.662.362.64 0.32 13.7923,963,17461,683
31-08-20202.282.362.242.32 0.08 3.572,228,7595,168
28-08-20202.222.262.222.24 0.02 0.90212,600475
27-08-20202.202.222.182.22 -0.08 -3.48462,6411,019
26-08-20202.322.322.282.30 0.00 0.001,121,9012,583
25-08-20202.262.342.242.30 0.08 3.602,067,2204,727
24-08-20202.202.242.182.22 0.04 1.83751,5001,659
21-08-20202.162.182.142.18 0.04 1.87302,300654
20-08-20202.142.162.122.14 -0.02 -0.93471,1001,004
19-08-20202.162.242.142.16 -0.02 -0.92496,5001,087
18-08-20202.162.182.122.18 0.06 2.83374,800806
17-08-20202.182.182.122.12 -0.06 -2.75551,9001,175
14-08-20202.182.262.182.18 -0.02 -0.911,081,4002,377
13-08-20202.342.362.202.20 -0.12 -5.172,098,9984,746
11-08-20202.262.422.262.32 0.06 2.656,796,05015,913
10-08-20202.242.302.242.26 0.00 0.00635,4011,439
07-08-20202.282.322.262.26 -0.02 -0.881,145,2802,609
06-08-20202.262.362.262.28 0.00 0.001,306,6093,029
05-08-20202.342.382.262.28 -0.04 -1.721,182,6202,746

แสดง ราคาหุ้น CWT ย้อนหลัง บริษัท ชัยวัฒนา แทนเนอรี่ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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