ราคาหุ้นย้อนหลัง JCK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.15 | 0.16 unread messages | 0.00 | 0.16 | 0.15 | 532,300 | 3.51 | 0.00 | - |
10/04/68
|
0.14 | 0.16 unread messages | +0.02 | 0.16 | 0.14 | 7,665,800 | 3.51 | 0.00 | - |
09/04/68
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.12 | 2,262,800 | 3.07 | 0.00 | - |
08/04/68
|
0.15 | 0.13 unread messages | -0.02 | 0.15 | 0.13 | 8,055,400 | 2.85 | 0.00 | - |
04/04/68
|
0.16 | 0.15 unread messages | -0.01 | 0.16 | 0.14 | 8,912,400 | 3.29 | 0.00 | - |
03/04/68
|
0.17 | 0.16 unread messages | -0.01 | 0.17 | 0.15 | 3,930,200 | 3.51 | 0.00 | - |
02/04/68
|
0.17 | 0.17 unread messages | +0.01 | 0.18 | 0.16 | 2,146,400 | 3.72 | 0.00 | - |
01/04/68
|
0.17 | 0.16 unread messages | -0.01 | 0.18 | 0.16 | 5,067,700 | 3.51 | 0.00 | - |
31/03/68
|
0.18 | 0.17 unread messages | -0.02 | 0.19 | 0.17 | 3,489,800 | 3.72 | 0.00 | - |
28/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 2,027,900 | 4.16 | 0.00 | - |
27/03/68
|
0.18 | 0.19 unread messages | +0.02 | 0.19 | 0.18 | 6,658,800 | 4.16 | 0.00 | - |
26/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 906,300 | 3.72 | 0.00 | - |
25/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 4,209,900 | 3.72 | 0.00 | - |
24/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 5,116,400 | 3.72 | 0.00 | - |
21/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.19 | 0.17 | 3,023,800 | 3.94 | 0.00 | - |
20/03/68
|
0.18 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 3,100,200 | 3.94 | 0.00 | - |
19/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 1,737,700 | 3.72 | 0.00 | - |
18/03/68
|
0.17 | 0.17 unread messages | 0.00 | 0.18 | 0.17 | 2,098,100 | 3.72 | 0.00 | - |
17/03/68
|
0.17 | 0.17 unread messages | -0.01 | 0.18 | 0.17 | 2,382,800 | 3.72 | 0.00 | - |
14/03/68
|
0.18 | 0.18 unread messages | 0.00 | 0.18 | 0.17 | 5,311,000 | 3.94 | 0.00 | - |
13/03/68
|
0.17 | 0.18 unread messages | +0.01 | 0.18 | 0.17 | 3,748,300 | 3.94 | 0.00 | - |
12/03/68
|
0.19 | 0.17 unread messages | -0.02 | 0.19 | 0.17 | 4,465,000 | 3.72 | 0.00 | - |
11/03/68
|
0.18 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 3,280,500 | 4.16 | 0.00 | - |
10/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 4,330,900 | 4.16 | 0.00 | - |
07/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 4,060,700 | 4.16 | 0.00 | - |
06/03/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 1,401,300 | 4.16 | 0.00 | - |
05/03/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 3,994,200 | 4.38 | 0.00 | - |
04/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 4,613,500 | 4.16 | 0.00 | - |
03/03/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 2,030,600 | 4.16 | 0.00 | - |
28/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 944,900 | 2.30 | 0.00 | - |
27/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,009,200 | 2.30 | 0.00 | - |
26/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 933,200 | 2.30 | 0.00 | - |
25/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 2,072,600 | 2.30 | 0.00 | - |
24/02/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 2,407,200 | 2.30 | 0.00 | - |
21/02/68
|
0.19 | 0.20 unread messages | +0.02 | 0.20 | 0.18 | 1,195,500 | 2.43 | 0.00 | - |
20/02/68
|
0.19 | 0.18 unread messages | -0.01 | 0.20 | 0.18 | 1,588,100 | 2.18 | 0.00 | - |
19/02/68
|
0.19 | 0.19 unread messages | +0.01 | 0.20 | 0.18 | 1,784,800 | 2.30 | 0.00 | - |
18/02/68
|
0.19 | 0.18 unread messages | -0.01 | 0.20 | 0.18 | 3,638,300 | 2.18 | 0.00 | - |
17/02/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 500,700 | 2.30 | 0.00 | - |
14/02/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 854,900 | 2.43 | 0.00 | - |
13/02/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 1,590,600 | 2.30 | 0.00 | - |
11/02/68
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 1,405,800 | 2.43 | 0.00 | - |
10/02/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 1,293,800 | 2.43 | 0.00 | - |
07/02/68
|
0.18 | 0.19 unread messages | +0.01 | 0.20 | 0.18 | 4,788,800 | 2.30 | 0.00 | - |
06/02/68
|
0.20 | 0.18 unread messages | -0.03 | 0.21 | 0.18 | 5,396,200 | 2.18 | 0.00 | - |
05/02/68
|
0.20 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 666,100 | 2.55 | 0.00 | - |
04/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 1,204,800 | 2.55 | 0.00 | - |
03/02/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 4,253,600 | 2.55 | 0.00 | - |
31/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 2,321,200 | 2.67 | 0.00 | - |
30/01/68
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 3,956,500 | 2.67 | 0.00 | - |
29/01/68
|
0.22 | 0.23 unread messages | +0.02 | 0.24 | 0.21 | 12,866,200 | 2.79 | 0.00 | - |
28/01/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 897,300 | 2.55 | 0.00 | - |
27/01/68
|
0.22 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 485,100 | 2.67 | 0.00 | - |
24/01/68
|
0.21 | 0.21 unread messages | 0.00 | 0.22 | 0.20 | 2,962,900 | 2.55 | 0.00 | - |
23/01/68
|
0.22 | 0.21 unread messages | 0.00 | 0.22 | 0.21 | 1,896,000 | 2.55 | 0.00 | - |
22/01/68
|
0.22 | 0.21 unread messages | -0.01 | 0.22 | 0.21 | 1,304,100 | 2.55 | 0.00 | - |
21/01/68
|
0.21 | 0.22 unread messages | +0.02 | 0.22 | 0.21 | 2,773,000 | 2.67 | 0.00 | - |
20/01/68
|
0.22 | 0.20 unread messages | -0.02 | 0.23 | 0.20 | 14,542,100 | 2.43 | 0.00 | - |
17/01/68
|
0.23 | 0.22 unread messages | -0.01 | 0.24 | 0.22 | 5,374,700 | 2.67 | 0.00 | - |
16/01/68
|
0.24 | 0.23 unread messages | -0.02 | 0.25 | 0.22 | 8,595,300 | 2.79 | 0.00 | - |
15/01/68
|
0.24 | 0.25 unread messages | +0.02 | 0.29 | 0.24 | 70,941,200 | 3.03 | 0.00 | - |
14/01/68
|
0.17 | 0.23 unread messages | +0.06 | 0.23 | 0.17 | 36,156,900 | 2.79 | 0.00 | - |
13/01/68
|
0.17 | 0.17 unread messages | 0.00 | 0.17 | 0.16 | 1,015,700 | 2.06 | 0.00 | - |
10/01/68
|
0.18 | 0.17 unread messages | -0.01 | 0.18 | 0.15 | 13,680,800 | 2.06 | 0.00 | - |
09/01/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.17 | 4,658,800 | 2.18 | 0.00 | - |
08/01/68
|
0.19 | 0.19 unread messages | 0.00 | 0.19 | 0.18 | 1,193,200 | 2.30 | 0.00 | - |
07/01/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 2,579,700 | 2.30 | 0.00 | - |
06/01/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 983,900 | 2.30 | 0.00 | - |
03/01/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 3,360,100 | 2.30 | 0.00 | - |
02/01/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 3,217,600 | 2.30 | 0.00 | - |