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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2566 | 69.50 | 70.00 | 68.75 | 69.25 | -0.50 | -0.72 | 24,420,963 | 1,693,769.27 |
| 25/01/2566 | 70.00 | 70.25 | 69.25 | 69.75 | -0.25 | -0.36 | 22,420,144 | 1,565,359.20 |
| 24/01/2566 | 69.25 | 70.25 | 69.00 | 70.00 | +0.75 | +1.08 | 22,271,496 | 1,554,945.33 |
| 23/01/2566 | 68.50 | 69.50 | 68.50 | 69.25 | +1.25 | +1.84 | 22,388,807 | 1,544,799.52 |
| 20/01/2566 | 68.50 | 68.50 | 67.25 | 68.00 | -0.75 | -1.09 | 24,655,509 | 1,675,850.99 |
| 19/01/2566 | 68.50 | 68.75 | 68.25 | 68.75 | +0.25 | +0.36 | 19,449,645 | 1,334,137.95 |
| 18/01/2566 | 68.75 | 68.75 | 67.75 | 68.50 | -0.25 | -0.36 | 47,307,718 | 3,224,947.90 |
| 17/01/2566 | 68.00 | 69.00 | 68.00 | 68.75 | +1.00 | +1.48 | 27,991,828 | 1,922,699.91 |
| 16/01/2566 | 68.25 | 69.00 | 67.50 | 67.75 | -0.50 | -0.73 | 20,423,307 | 1,390,774.89 |
| 13/01/2566 | 68.25 | 69.00 | 68.00 | 68.25 | -0.25 | -0.36 | 20,032,318 | 1,369,357.31 |
| 12/01/2566 | 68.50 | 68.75 | 68.00 | 68.50 | 0.00 | 0.00 | 27,388,066 | 1,871,233.80 |
| 11/01/2566 | 69.00 | 69.50 | 68.25 | 68.50 | -2.50 | -3.52 | 64,185,788 | 4,413,789.53 |
| 10/01/2566 | 72.75 | 73.00 | 71.00 | 71.00 | -2.00 | -2.74 | 40,494,097 | 2,903,225.69 |
| 09/01/2566 | 71.50 | 73.75 | 71.50 | 73.00 | +2.75 | +3.91 | 51,513,073 | 3,741,331.50 |
| 06/01/2566 | 69.50 | 71.00 | 69.25 | 70.25 | +1.25 | +1.81 | 31,646,589 | 2,222,928.00 |
| 05/01/2566 | 69.25 | 69.75 | 68.75 | 69.00 | 0.00 | 0.00 | 14,926,741 | 1,032,684.38 |
| 04/01/2566 | 69.75 | 70.00 | 69.00 | 69.00 | -0.50 | -0.72 | 21,288,593 | 1,476,677.79 |
| 03/01/2566 | 68.50 | 69.50 | 68.25 | 69.50 | +1.25 | +1.83 | 29,895,184 | 2,062,575.40 |
| 30/12/2565 | 68.25 | 68.75 | 68.00 | 68.25 | 0.00 | 0.00 | 19,839,871 | 1,355,935.78 |
| 29/12/2565 | 67.50 | 68.25 | 67.00 | 68.25 | +0.75 | +1.11 | 20,110,432 | 1,363,197.57 |
| 28/12/2565 | 67.75 | 68.00 | 67.25 | 67.50 | -0.25 | -0.37 | 16,747,004 | 1,131,790.88 |
| 27/12/2565 | 66.00 | 67.75 | 66.00 | 67.75 | +1.75 | +2.65 | 28,600,472 | 1,921,752.99 |
| 26/12/2565 | 66.25 | 66.50 | 66.00 | 66.00 | 0.00 | 0.00 | 6,414,104 | 424,536.20 |
| 23/12/2565 | 66.00 | 66.50 | 65.75 | 66.00 | -0.25 | -0.38 | 7,430,982 | 491,848.91 |
| 22/12/2565 | 66.00 | 66.50 | 65.75 | 66.25 | +0.25 | +0.38 | 10,821,914 | 715,192.95 |
| 21/12/2565 | 65.25 | 66.00 | 65.00 | 66.00 | +0.75 | +1.15 | 12,728,609 | 837,072.26 |
| 20/12/2565 | 66.00 | 66.25 | 64.75 | 65.25 | -0.75 | -1.14 | 23,914,170 | 1,561,625.99 |
| 19/12/2565 | 66.00 | 66.50 | 65.75 | 66.00 | 0.00 | 0.00 | 15,687,869 | 1,036,257.54 |
| 16/12/2565 | 65.00 | 66.00 | 64.50 | 66.00 | +0.75 | +1.15 | 22,028,671 | 1,445,368.00 |
| 15/12/2565 | 65.75 | 65.75 | 65.00 | 65.25 | -0.75 | -1.14 | 26,371,199 | 1,723,053.38 |
| 14/12/2565 | 65.25 | 66.00 | 65.00 | 66.00 | +0.75 | +1.15 | 23,636,211 | 1,552,757.83 |
| 13/12/2565 | 65.25 | 65.50 | 64.75 | 65.25 | +0.75 | +1.16 | 29,772,658 | 1,941,976.72 |
| 09/12/2565 | 64.50 | 65.00 | 64.00 | 64.50 | -0.25 | -0.39 | 12,732,662 | 821,724.69 |
| 08/12/2565 | 64.75 | 64.75 | 64.00 | 64.75 | 0.00 | 0.00 | 11,770,706 | 759,346.12 |
| 07/12/2565 | 63.75 | 65.00 | 63.75 | 64.75 | +1.00 | +1.57 | 25,972,843 | 1,673,629.77 |
| 06/12/2565 | 65.00 | 65.25 | 63.50 | 63.75 | -1.00 | -1.54 | 26,607,745 | 1,703,314.58 |
| 02/12/2565 | 64.75 | 65.00 | 64.00 | 64.75 | -1.00 | -1.52 | 24,644,732 | 1,589,181.24 |
| 01/12/2565 | 65.00 | 66.00 | 64.50 | 65.75 | +0.75 | +1.15 | 44,191,597 | 2,890,576.88 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
