ข้อมูลรายบริษัท/หลักทรัพย์
CPF : บริษัท เจริญโภคภัณฑ์อาหาร 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) |
|---|---|---|---|---|---|---|---|---|
| 26/04/2561 | 24.20 | 24.40 | 24.10 | 24.30 | 0.00 | 0.00 | 10,821,199 | 262,284.87 |
| 25/04/2561 | 23.70 | 24.40 | 23.60 | 24.30 | +0.70 | +2.97 | 46,424,659 | 1,120,804.41 |
| 24/04/2561 | 23.70 | 24.00 | 23.50 | 23.60 | 0.00 | 0.00 | 37,107,154 | 881,465.44 |
| 23/04/2561 | 23.80 | 23.90 | 23.50 | 23.60 | -0.20 | -0.84 | 13,091,008 | 309,512.63 |
| 20/04/2561 | 23.90 | 23.90 | 23.60 | 23.80 | 0.00 | 0.00 | 25,007,435 | 594,278.01 |
| 19/04/2561 | 23.70 | 23.90 | 23.50 | 23.80 | +0.20 | +0.85 | 44,847,051 | 1,063,703.80 |
| 18/04/2561 | 23.40 | 23.60 | 23.30 | 23.60 | +0.20 | +0.85 | 22,840,679 | 535,246.79 |
| 17/04/2561 | 23.90 | 23.90 | 23.20 | 23.40 | -0.50 | -2.09 | 36,247,925 | 854,032.04 |
| 12/04/2561 | 23.60 | 24.10 | 23.50 | 23.90 | +0.30 | +1.27 | 42,077,217 | 1,001,402.72 |
| 11/04/2561 | 24.40 | 24.40 | 23.50 | 23.60 | -0.90 | -3.67 | 68,294,132 | 1,628,515.20 |
| 10/04/2561 | 24.80 | 25.00 | 24.00 | 24.50 | -0.30 | -1.21 | 49,418,497 | 1,205,907.82 |
| 09/04/2561 | 24.70 | 24.90 | 24.60 | 24.80 | 0.00 | 0.00 | 20,273,797 | 502,044.97 |
| 05/04/2561 | 24.60 | 24.80 | 24.40 | 24.80 | +0.30 | +1.22 | 29,377,509 | 722,491.11 |
| 04/04/2561 | 25.00 | 25.25 | 24.30 | 24.50 | -0.40 | -1.61 | 73,370,164 | 1,812,856.10 |
| 03/04/2561 | 25.25 | 25.50 | 24.80 | 24.90 | -0.60 | -2.35 | 70,618,849 | 1,765,727.79 |
| 02/04/2561 | 25.50 | 25.75 | 25.00 | 25.50 | +0.25 | +0.99 | 46,084,615 | 1,169,012.37 |
| 30/03/2561 | 25.25 | 25.25 | 24.50 | 25.25 | 0.00 | 0.00 | 49,292,679 | 1,229,376.94 |
| 29/03/2561 | 25.75 | 26.00 | 24.80 | 25.25 | -0.25 | -0.98 | 48,027,006 | 1,214,435.17 |
| 28/03/2561 | 25.50 | 26.00 | 25.25 | 25.50 | +0.25 | +0.99 | 54,836,078 | 1,405,096.41 |
| 27/03/2561 | 25.25 | 25.50 | 25.00 | 25.25 | +0.25 | +1.00 | 56,836,523 | 1,434,960.76 |
| 26/03/2561 | 25.25 | 25.25 | 24.80 | 25.00 | 0.00 | 0.00 | 37,671,923 | 941,046.63 |
| 23/03/2561 | 25.00 | 25.50 | 24.90 | 25.00 | -0.25 | -0.99 | 64,194,664 | 1,612,660.81 |
| 22/03/2561 | 25.25 | 25.75 | 25.00 | 25.25 | 0.00 | 0.00 | 56,349,398 | 1,432,144.71 |
| 21/03/2561 | 26.00 | 26.25 | 25.25 | 25.25 | -0.75 | -2.88 | 39,011,354 | 995,298.63 |
| 20/03/2561 | 26.00 | 26.25 | 25.50 | 26.00 | 0.00 | 0.00 | 48,715,108 | 1,259,056.45 |
| 19/03/2561 | 26.25 | 26.50 | 26.00 | 26.00 | -0.25 | -0.95 | 55,435,097 | 1,451,548.89 |
| 16/03/2561 | 25.25 | 26.25 | 25.00 | 26.25 | +1.25 | +5.00 | 121,710,051 | 3,121,253.93 |
| 15/03/2561 | 25.50 | 25.75 | 25.00 | 25.00 | -0.50 | -1.96 | 55,941,390 | 1,416,847.95 |
| 14/03/2561 | 24.20 | 25.75 | 24.20 | 25.50 | +1.30 | +5.37 | 196,102,023 | 4,906,200.72 |
| 13/03/2561 | 24.20 | 24.20 | 24.00 | 24.20 | 0.00 | 0.00 | 17,333,397 | 417,858.36 |
| 12/03/2561 | 24.30 | 24.40 | 24.10 | 24.20 | +0.10 | +0.41 | 23,197,020 | 562,549.52 |
| 09/03/2561 | 24.10 | 24.30 | 23.90 | 24.10 | +0.10 | +0.42 | 30,977,600 | 746,598.27 |
| 08/03/2561 | 24.20 | 24.30 | 23.60 | 24.00 | -0.10 | -0.41 | 45,724,550 | 1,093,977.58 |
| 07/03/2561 | 24.20 | 24.50 | 24.00 | 24.10 | +0.30 | +1.26 | 99,051,837 | 2,397,902.64 |
| 06/03/2561 | 22.80 | 23.90 | 22.80 | 23.80 | +1.10 | +4.85 | 89,443,715 | 2,100,450.78 |
| 05/03/2561 | 22.70 | 22.80 | 22.50 | 22.70 | 0.00 | 0.00 | 15,499,590 | 351,487.25 |
| 02/03/2561 | 22.80 | 22.90 | 22.60 | 22.70 | -0.20 | -0.87 | 15,872,444 | 359,954.29 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
