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) |
|---|---|---|---|---|---|---|---|---|
| 23/06/2560 | 25.75 | 25.75 | 25.50 | 25.50 | 0.00 | 0.00 | 24,874,791 | 639,030.53 |
| 22/06/2560 | 25.75 | 25.75 | 25.50 | 25.50 | -0.25 | -0.97 | 17,700,139 | 454,026.93 |
| 21/06/2560 | 25.25 | 25.75 | 25.00 | 25.75 | +0.50 | +1.98 | 72,995,687 | 1,866,565.27 |
| 20/06/2560 | 25.25 | 25.50 | 25.00 | 25.25 | -0.25 | -0.98 | 35,577,783 | 898,043.32 |
| 19/06/2560 | 25.25 | 25.50 | 25.25 | 25.50 | +0.25 | +0.99 | 38,243,417 | 974,541.07 |
| 16/06/2560 | 25.00 | 25.50 | 25.00 | 25.25 | +0.25 | +1.00 | 42,090,214 | 1,064,126.81 |
| 15/06/2560 | 25.00 | 25.25 | 25.00 | 25.00 | 0.00 | 0.00 | 16,125,471 | 403,575.03 |
| 14/06/2560 | 25.00 | 25.25 | 24.90 | 25.00 | 0.00 | 0.00 | 13,908,063 | 347,805.19 |
| 13/06/2560 | 25.00 | 25.25 | 24.90 | 25.00 | 0.00 | 0.00 | 29,962,765 | 749,587.02 |
| 12/06/2560 | 25.00 | 25.50 | 25.00 | 25.00 | -0.25 | -0.99 | 23,892,783 | 602,123.36 |
| 09/06/2560 | 25.00 | 25.25 | 25.00 | 25.25 | +0.25 | +1.00 | 18,964,128 | 476,873.37 |
| 08/06/2560 | 25.50 | 25.50 | 25.00 | 25.00 | -0.25 | -0.99 | 22,029,388 | 555,570.65 |
| 07/06/2560 | 25.25 | 25.75 | 25.25 | 25.25 | 0.00 | 0.00 | 29,468,624 | 751,114.47 |
| 06/06/2560 | 25.25 | 25.75 | 25.00 | 25.25 | +0.25 | +1.00 | 33,992,475 | 862,536.31 |
| 05/06/2560 | 24.70 | 25.00 | 24.60 | 25.00 | +0.40 | +1.63 | 39,535,177 | 983,047.13 |
| 02/06/2560 | 24.80 | 24.80 | 24.60 | 24.60 | -0.30 | -1.20 | 29,276,814 | 723,005.56 |
| 01/06/2560 | 24.80 | 24.90 | 24.70 | 24.90 | 0.00 | 0.00 | 15,571,704 | 386,528.82 |
| 31/05/2560 | 24.80 | 24.90 | 24.70 | 24.90 | +0.10 | +0.40 | 18,442,287 | 457,966.82 |
| 30/05/2560 | 24.90 | 25.00 | 24.80 | 24.80 | -0.10 | -0.40 | 10,628,225 | 264,583.59 |
| 29/05/2560 | 24.90 | 25.00 | 24.80 | 24.90 | 0.00 | 0.00 | 10,883,984 | 270,749.04 |
| 26/05/2560 | 24.90 | 25.00 | 24.80 | 24.90 | 0.00 | 0.00 | 12,759,045 | 317,729.04 |
| 25/05/2560 | 25.00 | 25.00 | 24.80 | 24.90 | -0.10 | -0.40 | 22,850,471 | 569,468.44 |
| 24/05/2560 | 25.00 | 25.25 | 24.80 | 25.00 | 0.00 | 0.00 | 28,798,741 | 718,734.64 |
| 23/05/2560 | 25.00 | 25.25 | 25.00 | 25.00 | 0.00 | 0.00 | 30,855,717 | 773,572.28 |
| 22/05/2560 | 24.80 | 25.25 | 24.70 | 25.00 | +0.20 | +0.81 | 70,666,674 | 1,760,908.70 |
| 19/05/2560 | 24.60 | 24.80 | 24.50 | 24.80 | +0.20 | +0.81 | 31,024,923 | 765,534.22 |
| 18/05/2560 | 24.50 | 24.70 | 24.40 | 24.60 | +0.10 | +0.41 | 42,515,274 | 1,045,352.40 |
| 17/05/2560 | 25.00 | 25.25 | 24.40 | 24.50 | -0.50 | -2.00 | 90,888,882 | 2,242,808.78 |
| 16/05/2560 | 24.50 | 25.25 | 24.40 | 25.00 | +0.50 | +2.04 | 66,262,196 | 1,638,674.85 |
| 15/05/2560 | 24.80 | 24.90 | 24.30 | 24.50 | -0.20 | -0.81 | 65,670,928 | 1,607,500.63 |
| 12/05/2560 | 25.00 | 25.00 | 24.40 | 24.70 | -0.30 | -1.20 | 126,145,925 | 3,113,303.81 |
| 11/05/2560 | 25.00 | 25.50 | 25.00 | 25.00 | +0.20 | +0.81 | 60,756,974 | 1,530,672.74 |
| 09/05/2560 | 25.75 | 25.75 | 24.80 | 24.80 | -0.95 | -3.69 | 92,585,215 | 2,325,753.73 |
| 08/05/2560 | 26.25 | 26.25 | 25.50 | 25.75 | -0.50 | -1.90 | 49,964,141 | 1,292,504.12 |
| 05/05/2560 | 26.25 | 26.50 | 26.00 | 26.25 | 0.00 | 0.00 | 26,110,132 | 685,506.57 |
| 04/05/2560 | 26.25 | 26.50 | 26.00 | 26.25 | -0.25 | -0.94 | 18,443,159 | 483,276.19 |
| 03/05/2560 | 26.50 | 27.00 | 26.50 | 26.50 | 0.00 | 0.00 | 26,049,360 | 697,399.68 |
| 02/05/2560 | 26.75 | 26.75 | 26.50 | 26.50 | -0.25 | -0.93 | 15,313,065 | 405,776.60 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
