ราคาหุ้นย้อนหลัง JCK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
0.12 | 0.13 unread messages | +0.02 | 0.13 | 0.12 | 459,200 | -100.00 | 0.00 | - |
28/04/69
|
0.12 | 0.11 unread messages | -0.01 | 0.13 | 0.11 | 1,435,600 | -100.00 | 0.00 | - |
27/04/69
|
0.11 | 0.12 unread messages | 0.00 | 0.12 | 0.11 | 4,432,300 | -100.00 | 0.00 | - |
24/04/69
|
0.13 | 0.12 unread messages | 0.00 | 0.13 | 0.11 | 4,346,100 | -100.00 | 0.00 | - |
23/04/69
|
0.12 | 0.12 unread messages | 0.00 | 0.13 | 0.12 | 324,100 | -100.00 | 0.00 | - |
22/04/69
|
0.12 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 1,417,600 | -100.00 | 0.00 | - |
21/04/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 845,200 | -100.00 | 0.00 | - |
20/04/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 728,100 | -100.00 | 0.00 | - |
17/04/69
|
0.12 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 165,900 | -100.00 | 0.00 | - |
10/04/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 1,237,300 | -100.00 | 0.00 | - |
09/04/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 2,222,400 | -100.00 | 0.00 | - |
08/04/69
|
0.13 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 1,519,400 | -100.00 | 0.00 | - |
07/04/69
|
0.12 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 222,700 | -100.00 | 0.00 | - |
03/04/69
|
0.13 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 2,603,900 | -100.00 | 0.00 | - |
02/04/69
|
0.12 | 0.12 unread messages | 0.00 | 0.13 | 0.12 | 2,599,000 | -100.00 | 0.00 | - |
01/04/69
|
0.12 | 0.12 unread messages | +0.01 | 0.13 | 0.11 | 4,154,900 | -100.00 | 0.00 | - |
31/03/69
|
0.11 | 0.11 unread messages | 0.00 | 0.12 | 0.11 | 557,500 | -100.00 | 0.00 | - |
30/03/69
|
0.12 | 0.11 unread messages | -0.02 | 0.13 | 0.10 | 6,523,700 | -100.00 | 0.00 | - |
27/03/69
|
0.13 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 231,400 | -100.00 | 0.00 | - |
26/03/69
|
0.12 | 0.12 unread messages | +0.01 | 0.13 | 0.12 | 487,100 | -100.00 | 0.00 | - |
25/03/69
|
0.12 | 0.11 unread messages | -0.01 | 0.13 | 0.11 | 2,339,700 | -100.00 | 0.00 | - |
24/03/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.11 | 3,753,700 | -100.00 | 0.00 | - |
23/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 2,672,100 | -100.00 | 0.00 | - |
20/03/69
|
0.13 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 126,800 | -100.00 | 0.00 | - |
19/03/69
|
0.12 | 0.12 unread messages | +0.01 | 0.13 | 0.11 | 3,342,400 | -100.00 | 0.00 | - |
18/03/69
|
0.12 | 0.11 unread messages | -0.01 | 0.13 | 0.11 | 3,243,600 | -100.00 | 0.00 | - |
17/03/69
|
0.13 | 0.12 unread messages | -0.01 | 0.13 | 0.12 | 404,400 | -100.00 | 0.00 | - |
16/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 1,336,600 | -100.00 | 0.00 | - |
13/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 286,600 | -100.00 | 0.00 | - |
12/03/69
|
0.13 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 864,600 | -100.00 | 0.00 | - |
11/03/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 1,020,400 | -100.00 | 0.00 | - |
10/03/69
|
0.12 | 0.13 unread messages | +0.01 | 0.13 | 0.12 | 748,200 | -100.00 | 0.00 | - |
09/03/69
|
0.12 | 0.12 unread messages | 0.00 | 0.12 | 0.11 | 1,573,800 | -100.00 | 0.00 | - |
06/03/69
|
0.12 | 0.12 unread messages | -0.01 | 0.13 | 0.11 | 6,299,500 | -100.00 | 0.00 | - |
05/03/69
|
0.12 | 0.13 unread messages | +0.01 | 0.13 | 0.11 | 1,353,300 | -100.00 | 0.00 | - |
04/03/69
|
0.12 | 0.12 unread messages | 0.00 | 0.13 | 0.09 | 23,172,300 | -100.00 | 0.00 | - |
02/03/69
|
0.13 | 0.12 unread messages | -0.02 | 0.14 | 0.12 | 7,429,400 | -100.00 | 0.00 | - |
27/02/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 1,355,100 | -100.00 | 0.00 | - |
26/02/69
|
0.14 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 1,517,600 | -100.00 | 0.00 | - |
25/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 1,018,700 | -100.00 | 0.00 | - |
24/02/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 112,100 | -100.00 | 0.00 | - |
23/02/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 9,619,400 | -100.00 | 0.00 | - |
20/02/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.13 | 10,092,100 | -100.00 | 0.00 | - |
19/02/69
|
0.15 | 0.15 unread messages | +0.01 | 0.15 | 0.14 | 772,900 | -100.00 | 0.00 | - |
18/02/69
|
0.15 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 418,000 | -100.00 | 0.00 | - |
17/02/69
|
0.14 | 0.15 unread messages | +0.01 | 0.15 | 0.13 | 545,400 | -100.00 | 0.00 | - |
16/02/69
|
0.14 | 0.14 unread messages | -0.01 | 0.15 | 0.14 | 410,900 | -100.00 | 0.00 | - |
13/02/69
|
0.14 | 0.15 unread messages | 0.00 | 0.15 | 0.13 | 1,996,500 | -100.00 | 0.00 | - |
12/02/69
|
0.15 | 0.15 unread messages | 0.00 | 0.15 | 0.14 | 6,150,200 | -100.00 | 0.00 | - |
11/02/69
|
0.14 | 0.15 unread messages | +0.02 | 0.15 | 0.13 | 4,840,400 | -100.00 | 0.00 | - |
10/02/69
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 1,600,600 | -100.00 | 0.00 | - |
09/02/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 1,734,300 | -100.00 | 0.00 | - |
06/02/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 355,300 | -100.00 | 0.00 | - |
05/02/69
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 1,888,000 | -100.00 | 0.00 | - |
04/02/69
|
0.13 | 0.14 unread messages | +0.02 | 0.14 | 0.12 | 4,483,200 | -100.00 | 0.00 | - |
03/02/69
|
0.13 | 0.12 unread messages | -0.02 | 0.14 | 0.12 | 2,804,200 | -100.00 | 0.00 | - |
02/02/69
|
0.13 | 0.14 unread messages | +0.02 | 0.14 | 0.12 | 1,120,300 | -100.00 | 0.00 | - |
30/01/69
|
0.13 | 0.12 unread messages | -0.02 | 0.13 | 0.12 | 4,546,000 | -100.00 | 0.00 | - |
29/01/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.13 | 243,500 | -100.00 | 0.00 | - |
28/01/69
|
0.13 | 0.13 unread messages | 0.00 | 0.14 | 0.13 | 204,500 | -100.00 | 0.00 | - |
27/01/69
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 901,900 | -100.00 | 0.00 | - |
26/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 1,425,900 | -100.00 | 0.00 | - |
23/01/69
|
0.14 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 339,600 | -100.00 | 0.00 | - |
22/01/69
|
0.13 | 0.14 unread messages | -0.01 | 0.15 | 0.13 | 6,732,400 | -100.00 | 0.00 | - |
21/01/69
|
0.13 | 0.15 unread messages | +0.01 | 0.15 | 0.13 | 7,987,100 | -100.00 | 0.00 | - |
20/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 352,300 | -100.00 | 0.00 | - |
19/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.12 | 3,674,200 | -100.00 | 0.00 | - |
16/01/69
|
0.12 | 0.14 unread messages | +0.01 | 0.14 | 0.12 | 3,341,600 | -100.00 | 0.00 | - |
15/01/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 454,800 | -100.00 | 0.00 | - |
14/01/69
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.13 | 1,110,000 | -100.00 | 0.00 | - |
13/01/69
|
0.12 | 0.14 unread messages | +0.01 | 0.14 | 0.12 | 3,824,300 | -100.00 | 0.00 | - |
12/01/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 180,400 | -100.00 | 0.00 | - |
09/01/69
|
0.12 | 0.13 unread messages | 0.00 | 0.13 | 0.12 | 2,067,500 | -100.00 | 0.00 | - |
08/01/69
|
0.13 | 0.13 unread messages | -0.01 | 0.14 | 0.12 | 479,500 | -100.00 | 0.00 | - |
07/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.14 | 0.13 | 5,239,400 | -100.00 | 0.00 | - |
06/01/69
|
0.13 | 0.14 unread messages | 0.00 | 0.15 | 0.13 | 7,994,100 | -100.00 | 0.00 | - |
05/01/69
|
0.13 | 0.14 unread messages | +0.01 | 0.14 | 0.12 | 483,400 | -100.00 | 0.00 | - |