ข้อมูลรายบริษัท/หลักทรัพย์
CPALL : บริษัท ซีพี ออลล์ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 60.50 | 60.50 | 59.50 | 60.00 | -0.25 | -0.41 | 17,454,133 | 1,046,178.59 |
| 23/07/2564 | 60.00 | 60.25 | 59.50 | 60.25 | 0.00 | 0.00 | 8,803,608 | 527,383.47 |
| 22/07/2564 | 60.50 | 60.50 | 59.75 | 60.25 | +0.25 | +0.42 | 9,649,578 | 579,912.97 |
| 21/07/2564 | 60.00 | 60.50 | 59.75 | 60.00 | +0.50 | +0.84 | 11,570,977 | 695,885.01 |
| 20/07/2564 | 60.00 | 60.25 | 59.00 | 59.50 | -0.50 | -0.83 | 16,172,447 | 963,471.57 |
| 19/07/2564 | 60.00 | 60.25 | 59.75 | 60.00 | -0.25 | -0.41 | 13,081,565 | 784,995.23 |
| 16/07/2564 | 60.00 | 60.25 | 60.00 | 60.25 | +0.50 | +0.84 | 7,142,097 | 429,816.25 |
| 15/07/2564 | 60.50 | 60.50 | 59.50 | 59.75 | -0.75 | -1.24 | 19,102,166 | 1,146,465.72 |
| 14/07/2564 | 60.50 | 60.75 | 60.00 | 60.50 | 0.00 | 0.00 | 14,301,000 | 863,222.66 |
| 13/07/2564 | 60.50 | 60.75 | 59.75 | 60.50 | +0.50 | +0.83 | 23,198,447 | 1,398,800.17 |
| 12/07/2564 | 60.25 | 60.50 | 59.75 | 60.00 | -0.25 | -0.41 | 16,852,408 | 1,012,662.41 |
| 09/07/2564 | 59.50 | 60.50 | 59.50 | 60.25 | +0.50 | +0.84 | 25,011,927 | 1,505,317.41 |
| 08/07/2564 | 59.50 | 60.00 | 58.75 | 59.75 | -0.50 | -0.83 | 29,971,420 | 1,779,051.15 |
| 07/07/2564 | 60.00 | 60.50 | 59.50 | 60.25 | +0.25 | +0.42 | 23,274,377 | 1,396,617.18 |
| 06/07/2564 | 60.00 | 60.25 | 59.75 | 60.00 | +0.50 | +0.84 | 12,610,545 | 757,423.87 |
| 05/07/2564 | 59.50 | 60.25 | 58.50 | 59.50 | -0.25 | -0.42 | 13,830,441 | 820,673.56 |
| 02/07/2564 | 60.25 | 61.00 | 59.50 | 59.75 | -0.50 | -0.83 | 20,321,148 | 1,216,417.23 |
| 01/07/2564 | 59.75 | 60.50 | 59.75 | 60.25 | +0.25 | +0.42 | 16,701,810 | 1,004,866.25 |
| 30/06/2564 | 59.75 | 60.50 | 59.75 | 60.00 | +0.25 | +0.42 | 19,597,961 | 1,176,955.97 |
| 29/06/2564 | 59.50 | 60.25 | 59.50 | 59.75 | +0.25 | +0.42 | 21,083,523 | 1,263,316.81 |
| 28/06/2564 | 59.25 | 59.75 | 59.00 | 59.50 | -0.50 | -0.83 | 14,740,571 | 875,841.67 |
| 25/06/2564 | 60.00 | 60.25 | 59.75 | 60.00 | 0.00 | 0.00 | 12,147,026 | 728,850.58 |
| 24/06/2564 | 60.50 | 60.75 | 60.00 | 60.00 | -0.50 | -0.83 | 21,740,282 | 1,309,140.48 |
| 23/06/2564 | 61.00 | 61.25 | 60.50 | 60.50 | -0.50 | -0.82 | 17,676,316 | 1,073,889.17 |
| 22/06/2564 | 61.50 | 61.50 | 60.75 | 61.00 | -0.50 | -0.81 | 19,798,536 | 1,208,644.95 |
| 21/06/2564 | 60.75 | 61.50 | 60.75 | 61.50 | +0.25 | +0.41 | 22,418,263 | 1,373,252.05 |
| 18/06/2564 | 61.50 | 62.00 | 61.00 | 61.25 | -0.50 | -0.81 | 37,608,983 | 2,307,226.34 |
| 17/06/2564 | 61.50 | 62.25 | 61.50 | 61.75 | 0.00 | 0.00 | 10,847,437 | 672,043.12 |
| 16/06/2564 | 61.50 | 62.00 | 61.25 | 61.75 | +0.25 | +0.41 | 10,732,831 | 661,837.43 |
| 15/06/2564 | 62.75 | 63.00 | 61.50 | 61.50 | -1.25 | -1.99 | 15,820,116 | 981,161.32 |
| 14/06/2564 | 62.50 | 62.75 | 62.00 | 62.75 | +0.75 | +1.21 | 16,767,533 | 1,046,175.50 |
| 11/06/2564 | 62.00 | 62.25 | 61.50 | 62.00 | +0.25 | +0.40 | 21,789,132 | 1,347,368.76 |
| 10/06/2564 | 60.75 | 62.00 | 60.75 | 61.75 | +1.00 | +1.65 | 32,240,659 | 1,979,500.43 |
| 09/06/2564 | 60.25 | 61.25 | 60.00 | 60.75 | +0.75 | +1.25 | 19,277,698 | 1,171,305.26 |
| 08/06/2564 | 60.00 | 60.75 | 59.75 | 60.00 | 0.00 | 0.00 | 18,002,838 | 1,084,164.03 |
| 07/06/2564 | 60.50 | 60.75 | 60.00 | 60.00 | 0.00 | 0.00 | 11,641,538 | 702,161.03 |
| 04/06/2564 | 60.00 | 60.50 | 60.00 | 60.00 | 0.00 | 0.00 | 21,661,847 | 1,303,871.59 |
| 02/06/2564 | 60.75 | 61.00 | 60.00 | 60.00 | -0.75 | -1.23 | 22,438,929 | 1,353,791.78 |
| 01/06/2564 | 61.25 | 61.25 | 60.25 | 60.75 | 0.00 | 0.00 | 27,746,586 | 1,688,044.42 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
