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) |
|---|---|---|---|---|---|---|---|---|
| 26/10/2564 | 64.25 | 64.50 | 63.50 | 64.25 | 0.00 | 0.00 | 22,602,327 | 1,445,372.57 |
| 25/10/2564 | 64.50 | 64.75 | 63.75 | 64.25 | -0.50 | -0.77 | 20,191,180 | 1,296,486.91 |
| 21/10/2564 | 64.75 | 65.00 | 64.25 | 64.75 | 0.00 | 0.00 | 10,280,266 | 664,003.87 |
| 20/10/2564 | 65.25 | 65.50 | 64.50 | 64.75 | -0.25 | -0.38 | 19,451,955 | 1,263,679.77 |
| 19/10/2564 | 65.25 | 65.75 | 64.50 | 65.00 | 0.00 | 0.00 | 32,250,779 | 2,095,773.01 |
| 18/10/2564 | 65.25 | 65.50 | 64.50 | 65.00 | -0.25 | -0.38 | 26,983,633 | 1,750,247.04 |
| 15/10/2564 | 65.00 | 65.50 | 64.50 | 65.25 | +0.75 | +1.16 | 28,959,283 | 1,885,301.30 |
| 14/10/2564 | 64.75 | 65.00 | 64.25 | 64.50 | +0.50 | +0.78 | 34,271,266 | 2,212,709.42 |
| 12/10/2564 | 64.25 | 65.25 | 63.75 | 64.00 | +0.50 | +0.79 | 52,064,561 | 3,353,614.46 |
| 11/10/2564 | 63.75 | 64.50 | 63.50 | 63.50 | 0.00 | 0.00 | 17,443,775 | 1,114,656.61 |
| 08/10/2564 | 63.75 | 64.00 | 63.25 | 63.50 | +0.50 | +0.79 | 34,014,679 | 2,161,827.53 |
| 07/10/2564 | 63.00 | 63.50 | 62.50 | 63.00 | +0.50 | +0.80 | 15,078,941 | 951,349.26 |
| 06/10/2564 | 63.75 | 64.00 | 62.50 | 62.50 | -1.25 | -1.96 | 33,586,795 | 2,112,189.56 |
| 05/10/2564 | 63.25 | 64.00 | 63.25 | 63.75 | +0.50 | +0.79 | 31,771,112 | 2,021,199.35 |
| 04/10/2564 | 63.25 | 63.75 | 63.00 | 63.25 | +0.25 | +0.40 | 15,226,419 | 964,745.04 |
| 01/10/2564 | 63.00 | 63.50 | 62.25 | 63.00 | -0.50 | -0.79 | 16,296,773 | 1,024,964.11 |
| 30/09/2564 | 63.00 | 64.00 | 62.75 | 63.50 | +0.75 | +1.20 | 18,873,045 | 1,198,239.49 |
| 29/09/2564 | 62.25 | 63.25 | 62.25 | 62.75 | 0.00 | 0.00 | 11,262,424 | 707,656.42 |
| 28/09/2564 | 63.00 | 63.50 | 62.25 | 62.75 | -0.25 | -0.40 | 14,321,649 | 899,956.52 |
| 27/09/2564 | 64.25 | 64.25 | 62.75 | 63.00 | -1.25 | -1.95 | 20,165,211 | 1,276,802.92 |
| 23/09/2564 | 64.00 | 64.25 | 63.25 | 64.25 | +0.50 | +0.78 | 19,620,247 | 1,250,209.78 |
| 22/09/2564 | 64.25 | 64.25 | 63.50 | 63.75 | -0.50 | -0.78 | 12,316,536 | 787,032.22 |
| 21/09/2564 | 63.50 | 64.25 | 63.50 | 64.25 | +0.50 | +0.78 | 14,312,268 | 914,329.24 |
| 20/09/2564 | 64.50 | 64.50 | 63.25 | 63.75 | -1.25 | -1.92 | 19,551,520 | 1,249,417.44 |
| 17/09/2564 | 64.00 | 65.00 | 63.00 | 65.00 | +0.75 | +1.17 | 29,614,939 | 1,898,320.39 |
| 16/09/2564 | 63.75 | 64.50 | 63.50 | 64.25 | +1.00 | +1.58 | 26,414,093 | 1,689,772.24 |
| 15/09/2564 | 62.50 | 63.50 | 62.50 | 63.25 | +1.00 | +1.61 | 28,015,889 | 1,766,056.25 |
| 14/09/2564 | 62.25 | 62.75 | 62.00 | 62.25 | +0.25 | +0.40 | 21,937,153 | 1,368,695.67 |
| 13/09/2564 | 61.75 | 62.25 | 61.75 | 62.00 | +0.25 | +0.40 | 19,760,355 | 1,224,374.78 |
| 10/09/2564 | 62.00 | 62.25 | 61.00 | 61.75 | -0.25 | -0.40 | 42,036,135 | 2,589,596.79 |
| 09/09/2564 | 62.50 | 62.75 | 61.50 | 62.00 | -0.75 | -1.20 | 40,612,679 | 2,519,781.76 |
| 08/09/2564 | 63.00 | 63.25 | 62.25 | 62.75 | -0.50 | -0.79 | 22,938,702 | 1,439,695.84 |
| 07/09/2564 | 62.50 | 64.00 | 62.00 | 63.25 | +0.75 | +1.20 | 54,987,333 | 3,470,241.74 |
| 06/09/2564 | 62.75 | 63.00 | 61.75 | 62.50 | -0.50 | -0.79 | 46,579,851 | 2,904,560.77 |
| 03/09/2564 | 64.00 | 64.00 | 62.75 | 63.00 | -1.00 | -1.56 | 33,524,207 | 2,119,092.89 |
| 02/09/2564 | 65.00 | 65.00 | 63.00 | 64.00 | -1.00 | -1.54 | 54,597,187 | 3,487,833.15 |
| 01/09/2564 | 67.00 | 67.75 | 63.75 | 65.00 | 0.00 | 0.00 | 114,231,779 | 7,474,014.41 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
