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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2564 | 26.50 | 26.75 | 26.00 | 26.25 | -0.50 | -1.87 | 64,602,993 | 1,698,899.90 |
| 23/07/2564 | 26.50 | 26.75 | 26.50 | 26.75 | 0.00 | 0.00 | 26,824,544 | 714,631.12 |
| 22/07/2564 | 26.25 | 26.75 | 26.00 | 26.75 | +0.50 | +1.90 | 55,958,376 | 1,480,220.42 |
| 21/07/2564 | 26.00 | 26.25 | 26.00 | 26.25 | 0.00 | 0.00 | 25,775,643 | 675,006.95 |
| 20/07/2564 | 26.00 | 26.50 | 25.75 | 26.25 | 0.00 | 0.00 | 46,437,360 | 1,212,575.75 |
| 19/07/2564 | 26.00 | 26.25 | 25.75 | 26.25 | 0.00 | 0.00 | 22,207,731 | 578,566.39 |
| 16/07/2564 | 26.00 | 26.50 | 25.75 | 26.25 | 0.00 | 0.00 | 59,296,388 | 1,551,225.13 |
| 15/07/2564 | 26.00 | 26.25 | 25.75 | 26.25 | 0.00 | 0.00 | 42,834,613 | 1,115,873.79 |
| 14/07/2564 | 26.00 | 26.25 | 25.75 | 26.25 | 0.00 | 0.00 | 45,234,303 | 1,178,428.65 |
| 13/07/2564 | 25.75 | 26.25 | 25.25 | 26.25 | +1.00 | +3.96 | 89,850,469 | 2,326,440.75 |
| 12/07/2564 | 26.00 | 26.25 | 25.25 | 25.25 | -1.00 | -3.81 | 65,257,620 | 1,666,249.71 |
| 09/07/2564 | 25.50 | 26.25 | 25.25 | 26.25 | +0.50 | +1.94 | 65,199,093 | 1,683,794.85 |
| 08/07/2564 | 26.00 | 26.25 | 25.50 | 25.75 | -0.50 | -1.90 | 53,751,211 | 1,384,760.46 |
| 07/07/2564 | 26.50 | 26.50 | 26.00 | 26.25 | 0.00 | 0.00 | 29,378,644 | 771,733.02 |
| 06/07/2564 | 26.50 | 26.75 | 26.25 | 26.25 | -0.25 | -0.94 | 19,649,908 | 519,947.77 |
| 05/07/2564 | 26.50 | 26.75 | 26.25 | 26.50 | 0.00 | 0.00 | 28,354,523 | 752,074.42 |
| 02/07/2564 | 27.00 | 27.00 | 26.50 | 26.50 | -0.50 | -1.85 | 28,372,918 | 758,620.61 |
| 01/07/2564 | 26.75 | 27.25 | 26.50 | 27.00 | +0.50 | +1.89 | 34,145,213 | 920,156.89 |
| 30/06/2564 | 26.50 | 27.00 | 26.25 | 26.50 | +0.25 | +0.95 | 36,491,250 | 970,313.97 |
| 29/06/2564 | 26.25 | 26.50 | 26.25 | 26.25 | 0.00 | 0.00 | 21,993,981 | 578,769.81 |
| 28/06/2564 | 26.25 | 26.50 | 26.25 | 26.25 | -0.25 | -0.94 | 9,322,087 | 245,225.19 |
| 25/06/2564 | 26.50 | 26.75 | 26.25 | 26.50 | 0.00 | 0.00 | 42,273,763 | 1,120,157.73 |
| 24/06/2564 | 26.75 | 26.75 | 26.50 | 26.50 | -0.25 | -0.93 | 38,335,230 | 1,020,242.60 |
| 23/06/2564 | 27.00 | 27.25 | 26.75 | 26.75 | -0.25 | -0.93 | 23,990,081 | 644,574.78 |
| 22/06/2564 | 27.00 | 27.25 | 27.00 | 27.00 | 0.00 | 0.00 | 12,913,641 | 349,437.51 |
| 21/06/2564 | 27.00 | 27.25 | 26.75 | 27.00 | 0.00 | 0.00 | 39,763,726 | 1,073,462.91 |
| 18/06/2564 | 27.00 | 27.25 | 27.00 | 27.00 | 0.00 | 0.00 | 26,596,492 | 719,352.34 |
| 17/06/2564 | 27.25 | 27.25 | 27.00 | 27.00 | -0.25 | -0.92 | 27,038,900 | 733,188.83 |
| 16/06/2564 | 27.50 | 27.75 | 27.00 | 27.25 | -0.25 | -0.91 | 61,149,486 | 1,669,757.44 |
| 15/06/2564 | 27.25 | 27.50 | 27.00 | 27.50 | +0.25 | +0.92 | 49,044,277 | 1,338,237.52 |
| 14/06/2564 | 27.25 | 27.50 | 27.00 | 27.25 | +0.25 | +0.93 | 48,434,485 | 1,320,506.47 |
| 11/06/2564 | 27.25 | 27.50 | 27.00 | 27.00 | -0.25 | -0.92 | 62,237,986 | 1,691,844.26 |
| 10/06/2564 | 27.25 | 27.25 | 27.00 | 27.25 | 0.00 | 0.00 | 32,270,600 | 875,705.54 |
| 09/06/2564 | 27.00 | 27.25 | 27.00 | 27.25 | +0.25 | +0.93 | 8,096,573 | 219,907.94 |
| 08/06/2564 | 27.00 | 27.25 | 27.00 | 27.00 | 0.00 | 0.00 | 29,869,245 | 807,597.26 |
| 07/06/2564 | 27.00 | 27.75 | 26.75 | 27.00 | 0.00 | 0.00 | 53,066,131 | 1,442,000.28 |
| 04/06/2564 | 27.25 | 27.50 | 27.00 | 27.00 | -0.25 | -0.92 | 34,417,701 | 931,615.54 |
| 02/06/2564 | 27.50 | 27.50 | 27.25 | 27.25 | 0.00 | 0.00 | 24,317,271 | 664,845.02 |
| 01/06/2564 | 27.25 | 27.50 | 27.00 | 27.25 | 0.00 | 0.00 | 30,109,746 | 819,852.51 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
