ข้อมูลรายบริษัท/หลักทรัพย์
CPN : บริษัท เซ็นทรัลพัฒนา 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) |
|---|---|---|---|---|---|---|---|---|
| 28/09/2565 | 65.00 | 66.50 | 65.00 | 66.00 | -0.25 | -0.38 | 6,729,793 | 443,824.49 |
| 27/09/2565 | 66.00 | 67.25 | 65.75 | 66.25 | +0.25 | +0.38 | 9,069,917 | 602,523.88 |
| 26/09/2565 | 65.50 | 66.50 | 65.00 | 66.00 | -0.25 | -0.38 | 7,739,812 | 509,615.60 |
| 23/09/2565 | 68.50 | 68.50 | 66.25 | 66.25 | -2.75 | -3.99 | 12,647,741 | 847,663.33 |
| 22/09/2565 | 67.75 | 69.25 | 67.50 | 69.00 | +0.75 | +1.10 | 8,207,244 | 563,906.51 |
| 21/09/2565 | 67.75 | 68.75 | 67.75 | 68.25 | 0.00 | 0.00 | 7,935,679 | 541,999.86 |
| 20/09/2565 | 68.00 | 68.75 | 67.50 | 68.25 | +0.50 | +0.74 | 6,329,880 | 431,267.44 |
| 19/09/2565 | 66.75 | 67.75 | 66.75 | 67.75 | +1.00 | +1.50 | 3,860,475 | 260,058.81 |
| 16/09/2565 | 67.75 | 68.00 | 66.50 | 66.75 | -1.50 | -2.20 | 17,706,714 | 1,184,904.59 |
| 15/09/2565 | 68.25 | 68.75 | 67.25 | 68.25 | 0.00 | 0.00 | 10,122,949 | 688,688.86 |
| 14/09/2565 | 68.75 | 69.00 | 68.00 | 68.25 | -1.25 | -1.80 | 7,003,320 | 479,171.25 |
| 13/09/2565 | 70.50 | 70.50 | 69.25 | 69.50 | -0.75 | -1.07 | 5,671,213 | 395,119.58 |
| 12/09/2565 | 68.25 | 70.25 | 68.25 | 70.25 | +2.00 | +2.93 | 7,254,717 | 505,646.27 |
| 09/09/2565 | 68.50 | 69.25 | 68.00 | 68.25 | -0.25 | -0.36 | 5,924,213 | 406,260.34 |
| 08/09/2565 | 69.00 | 70.50 | 68.00 | 68.50 | +0.25 | +0.37 | 9,471,227 | 652,765.14 |
| 07/09/2565 | 68.00 | 68.75 | 67.75 | 68.25 | -0.25 | -0.36 | 8,701,397 | 594,617.67 |
| 06/09/2565 | 68.75 | 69.00 | 68.25 | 68.50 | -0.50 | -0.72 | 11,469,746 | 787,848.38 |
| 05/09/2565 | 69.00 | 69.50 | 68.00 | 69.00 | -0.25 | -0.36 | 8,405,726 | 578,746.81 |
| 02/09/2565 | 69.50 | 69.50 | 68.50 | 69.25 | -0.25 | -0.36 | 9,840,696 | 679,820.97 |
| 01/09/2565 | 68.50 | 70.25 | 68.50 | 69.50 | +0.25 | +0.36 | 10,979,476 | 762,114.63 |
| 31/08/2565 | 68.00 | 69.75 | 67.25 | 69.25 | +0.75 | +1.09 | 17,996,223 | 1,241,879.21 |
| 30/08/2565 | 66.25 | 69.25 | 66.25 | 68.50 | +1.75 | +2.62 | 14,901,383 | 1,013,909.41 |
| 29/08/2565 | 65.00 | 67.00 | 64.75 | 66.75 | +0.50 | +0.75 | 13,166,586 | 869,417.21 |
| 26/08/2565 | 67.50 | 67.75 | 66.00 | 66.25 | -1.25 | -1.85 | 12,588,483 | 838,478.31 |
| 25/08/2565 | 67.00 | 67.50 | 66.50 | 67.50 | +1.00 | +1.50 | 5,550,484 | 373,091.56 |
| 24/08/2565 | 66.50 | 67.00 | 65.75 | 66.50 | 0.00 | 0.00 | 7,429,604 | 493,215.65 |
| 23/08/2565 | 65.00 | 66.50 | 64.50 | 66.50 | +1.00 | +1.53 | 8,331,293 | 546,711.65 |
| 22/08/2565 | 65.00 | 66.00 | 65.00 | 65.50 | +0.25 | +0.38 | 3,758,955 | 246,047.85 |
| 19/08/2565 | 65.75 | 66.00 | 65.00 | 65.25 | -1.00 | -1.51 | 7,047,328 | 460,687.96 |
| 18/08/2565 | 66.25 | 66.25 | 65.75 | 66.25 | +0.50 | +0.76 | 3,753,569 | 247,927.73 |
| 17/08/2565 | 65.50 | 66.50 | 65.25 | 65.75 | +0.50 | +0.77 | 6,075,842 | 399,802.29 |
| 16/08/2565 | 66.00 | 66.25 | 65.00 | 65.25 | -0.50 | -0.76 | 9,114,517 | 596,832.88 |
| 15/08/2565 | 66.00 | 67.25 | 65.75 | 65.75 | -0.25 | -0.38 | 8,841,669 | 584,940.66 |
| 11/08/2565 | 66.00 | 66.50 | 65.75 | 66.00 | +0.25 | +0.38 | 5,504,868 | 363,583.95 |
| 10/08/2565 | 66.50 | 66.75 | 65.00 | 65.75 | -0.25 | -0.38 | 8,793,348 | 577,839.49 |
| 09/08/2565 | 66.00 | 66.50 | 65.50 | 66.00 | 0.00 | 0.00 | 5,872,314 | 386,900.13 |
| 08/08/2565 | 65.00 | 66.00 | 64.25 | 66.00 | +1.00 | +1.54 | 7,530,365 | 492,986.32 |
| 05/08/2565 | 65.25 | 65.25 | 64.00 | 65.00 | -0.25 | -0.38 | 6,587,276 | 426,820.73 |
| 04/08/2565 | 65.50 | 66.00 | 64.75 | 65.25 | 0.00 | 0.00 | 4,435,628 | 289,027.20 |
| 03/08/2565 | 65.50 | 66.00 | 64.50 | 65.25 | -0.50 | -0.76 | 8,530,957 | 554,099.52 |
| 02/08/2565 | 65.25 | 65.75 | 64.75 | 65.75 | -0.25 | -0.38 | 9,203,317 | 601,949.98 |
| 01/08/2565 | 64.00 | 67.00 | 63.50 | 66.00 | +2.50 | +3.94 | 23,583,854 | 1,542,796.78 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
