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) |
|---|---|---|---|---|---|---|---|---|
| 22/02/2562 | 26.25 | 26.75 | 26.00 | 26.50 | 0.00 | 0.00 | 17,923,899 | 475,548.57 |
| 21/02/2562 | 26.00 | 26.50 | 25.75 | 26.50 | +0.50 | +1.92 | 25,291,994 | 665,422.82 |
| 20/02/2562 | 27.00 | 27.25 | 25.75 | 26.00 | -0.75 | -2.80 | 45,890,398 | 1,206,407.15 |
| 18/02/2562 | 26.75 | 27.00 | 26.75 | 26.75 | 0.00 | 0.00 | 7,157,839 | 192,199.37 |
| 15/02/2562 | 27.25 | 27.50 | 26.75 | 26.75 | -0.50 | -1.83 | 13,260,847 | 358,138.68 |
| 14/02/2562 | 27.50 | 27.50 | 27.00 | 27.25 | -0.25 | -0.91 | 6,831,033 | 186,341.78 |
| 13/02/2562 | 27.25 | 27.50 | 27.25 | 27.50 | +0.25 | +0.92 | 10,636,051 | 290,927.78 |
| 12/02/2562 | 27.00 | 27.50 | 26.75 | 27.25 | +0.50 | +1.87 | 13,933,096 | 379,272.00 |
| 11/02/2562 | 26.75 | 27.00 | 26.50 | 26.75 | 0.00 | 0.00 | 11,561,640 | 308,312.22 |
| 08/02/2562 | 27.50 | 27.50 | 26.50 | 26.75 | -0.75 | -2.73 | 29,166,565 | 783,966.75 |
| 07/02/2562 | 27.25 | 27.75 | 27.25 | 27.50 | +0.25 | +0.92 | 22,295,374 | 612,923.75 |
| 06/02/2562 | 27.25 | 27.50 | 27.00 | 27.25 | 0.00 | 0.00 | 12,425,160 | 338,656.33 |
| 05/02/2562 | 27.25 | 27.50 | 26.25 | 27.25 | 0.00 | 0.00 | 21,717,762 | 584,905.11 |
| 04/02/2562 | 27.25 | 27.75 | 27.25 | 27.25 | 0.00 | 0.00 | 12,415,813 | 340,422.05 |
| 01/02/2562 | 27.50 | 27.50 | 27.25 | 27.25 | 0.00 | 0.00 | 17,494,174 | 477,569.12 |
| 31/01/2562 | 27.50 | 27.50 | 27.25 | 27.25 | 0.00 | 0.00 | 14,977,096 | 408,872.64 |
| 30/01/2562 | 27.25 | 27.50 | 27.00 | 27.25 | -0.25 | -0.91 | 14,110,395 | 384,872.58 |
| 29/01/2562 | 27.25 | 27.50 | 27.00 | 27.50 | +0.25 | +0.92 | 14,511,443 | 396,158.40 |
| 28/01/2562 | 27.25 | 27.50 | 27.00 | 27.25 | 0.00 | 0.00 | 12,128,503 | 330,545.16 |
| 25/01/2562 | 27.25 | 27.25 | 27.00 | 27.25 | +0.25 | +0.93 | 12,426,671 | 337,822.63 |
| 24/01/2562 | 26.75 | 27.25 | 26.75 | 27.00 | +0.25 | +0.93 | 41,836,747 | 1,131,311.01 |
| 23/01/2562 | 26.75 | 27.00 | 26.75 | 26.75 | -0.25 | -0.93 | 20,006,788 | 535,505.45 |
| 22/01/2562 | 26.75 | 27.00 | 26.25 | 27.00 | +0.50 | +1.89 | 30,387,904 | 812,374.39 |
| 21/01/2562 | 26.50 | 26.75 | 26.25 | 26.50 | 0.00 | 0.00 | 14,356,991 | 380,490.10 |
| 18/01/2562 | 26.50 | 26.75 | 26.25 | 26.50 | -0.25 | -0.93 | 21,539,171 | 568,535.44 |
| 17/01/2562 | 26.50 | 26.75 | 26.25 | 26.75 | +0.50 | +1.90 | 21,931,114 | 582,506.09 |
| 16/01/2562 | 26.00 | 26.50 | 26.00 | 26.25 | +0.25 | +0.96 | 32,872,451 | 862,728.49 |
| 15/01/2562 | 25.75 | 26.25 | 25.75 | 26.00 | +0.25 | +0.97 | 29,545,219 | 767,173.35 |
| 14/01/2562 | 25.50 | 26.00 | 25.50 | 25.75 | 0.00 | 0.00 | 13,817,685 | 355,525.53 |
| 11/01/2562 | 25.75 | 25.75 | 25.25 | 25.75 | 0.00 | 0.00 | 20,275,921 | 518,897.94 |
| 10/01/2562 | 25.25 | 25.75 | 25.25 | 25.75 | +0.50 | +1.98 | 15,418,918 | 393,631.21 |
| 09/01/2562 | 25.50 | 25.75 | 25.25 | 25.25 | -0.25 | -0.98 | 16,702,519 | 425,177.05 |
| 08/01/2562 | 25.25 | 25.50 | 25.00 | 25.50 | +0.25 | +0.99 | 16,741,067 | 423,344.65 |
| 07/01/2562 | 25.00 | 25.25 | 24.90 | 25.25 | +0.25 | +1.00 | 12,737,011 | 320,085.22 |
| 04/01/2562 | 25.00 | 25.25 | 24.90 | 25.00 | 0.00 | 0.00 | 19,390,036 | 486,478.66 |
| 03/01/2562 | 25.00 | 25.25 | 24.70 | 25.00 | +0.20 | +0.81 | 16,817,907 | 419,038.94 |
| 02/01/2562 | 24.70 | 25.00 | 24.60 | 24.80 | +0.20 | +0.81 | 11,956,816 | 296,702.38 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
