ราคาหุ้นย้อนหลัง JCT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
27/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.18 | 5.75 | - |
26/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.18 | 5.75 | - |
25/05/69
|
83.75 | 83.50 unread messages | +1.50 | 83.75 | 83.50 | 0 | 9.18 | 5.75 | - |
22/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.01 | 5.85 | - |
21/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.01 | 5.85 | - |
20/05/69
|
82.00 | 82.00 unread messages | 0.00 | 82.00 | 82.00 | 0 | 9.01 | 5.85 | - |
19/05/69
|
83.50 | 82.00 unread messages | -1.50 | 83.50 | 82.00 | 0 | 9.01 | 5.85 | - |
18/05/69
|
83.50 | 83.50 unread messages | +1.50 | 83.50 | 83.50 | 0 | 9.18 | 5.75 | - |
15/05/69
|
81.50 | 82.00 unread messages | +0.50 | 82.00 | 81.50 | 0 | 9.01 | 5.85 | - |
14/05/69
|
81.50 | 81.50 unread messages | +1.75 | 81.50 | 81.50 | 700 | 9.49 | 5.89 | - |
13/05/69
|
79.75 | 79.75 unread messages | +0.25 | 79.75 | 79.75 | 100 | 9.28 | 6.02 | - |
12/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.25 | 6.04 | - |
11/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.25 | 6.04 | - |
08/05/69
|
79.50 | 79.50 unread messages | -1.50 | 79.50 | 79.50 | 300 | 9.25 | 6.04 | - |
07/05/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.43 | 5.93 | - |
06/05/69
|
81.00 | 81.00 unread messages | 0.00 | 81.00 | 80.25 | 400 | 9.43 | 5.93 | - |
05/05/69
|
81.00 | 81.00 unread messages | 0.00 | 81.00 | 81.00 | 100 | 9.43 | 5.93 | - |
30/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.43 | 5.93 | - |
29/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.43 | 5.93 | - |
28/04/69
|
81.00 | 81.00 unread messages | +1.00 | 81.00 | 81.00 | 100 | 9.43 | 5.93 | - |
27/04/69
|
80.00 | 80.00 unread messages | -0.50 | 80.00 | 80.00 | 100 | 9.31 | 6.00 | - |
24/04/69
|
80.50 | 80.50 unread messages | 0.00 | 80.50 | 80.50 | 100 | 9.37 | 5.96 | - |
23/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.37 | 5.96 | - |
22/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.37 | 5.96 | - |
21/04/69
|
80.50 | 80.50 unread messages | +0.75 | 80.50 | 80.50 | 200 | 9.37 | 5.96 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.28 | 6.02 | - |
17/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.28 | 6.02 | - |
10/04/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 700 | 9.28 | 6.02 | - |
09/04/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 400 | 9.28 | 6.02 | - |
08/04/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 300 | 9.28 | 6.02 | - |
07/04/69
|
79.75 | 79.75 unread messages | +0.50 | 79.75 | 79.75 | 1,800 | 9.28 | 6.02 | - |
03/04/69
|
79.25 | 79.25 unread messages | -0.50 | 79.25 | 79.25 | 1,000 | 9.22 | 6.06 | - |
02/04/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 500 | 9.28 | 6.02 | - |
01/04/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 500 | 9.28 | 6.02 | - |
31/03/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 100 | 9.28 | 6.02 | - |
30/03/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 200 | 9.28 | 6.02 | - |
27/03/69
|
79.75 | 79.75 unread messages | 0.00 | 79.75 | 79.75 | 200 | 9.28 | 6.02 | - |
26/03/69
|
80.00 | 79.75 unread messages | -0.25 | 80.00 | 79.75 | 400 | 9.28 | 6.02 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.31 | 6.00 | - |
24/03/69
|
80.00 | 80.00 unread messages | +0.50 | 80.00 | 80.00 | 200 | 9.31 | 6.00 | - |
23/03/69
|
80.00 | 79.50 unread messages | -0.50 | 80.00 | 79.25 | 1,200 | 9.25 | 6.04 | - |
20/03/69
|
79.75 | 80.00 unread messages | +0.50 | 80.00 | 79.75 | 400 | 9.31 | 6.00 | - |
19/03/69
|
79.75 | 79.50 unread messages | 0.00 | 79.75 | 79.50 | 800 | 9.25 | 6.04 | - |
18/03/69
|
79.50 | 79.50 unread messages | 0.00 | 79.50 | 79.50 | 200 | 9.25 | 6.04 | - |
17/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.25 | 6.04 | - |
16/03/69
|
79.50 | 79.50 unread messages | +0.50 | 79.50 | 79.50 | 200 | 9.19 | 6.08 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.19 | 6.08 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.19 | 6.08 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.19 | 6.08 | - |
10/03/69
|
79.00 | 79.00 unread messages | -5.50 | 80.25 | 79.00 | 12,100 | 9.19 | 6.08 | - |
09/03/69
|
84.00 | 84.50 unread messages | +0.50 | 84.50 | 84.00 | 1,000 | 9.83 | 5.68 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.78 | 5.71 | - |
05/03/69
|
85.00 | 84.00 unread messages | -1.00 | 85.00 | 84.00 | 2,700 | 9.78 | 5.71 | - |
04/03/69
|
83.00 | 85.00 unread messages | +2.25 | 85.00 | 83.00 | 1,400 | 9.89 | 5.65 | - |
02/03/69
|
83.75 | 82.75 unread messages | -1.00 | 83.75 | 82.75 | 900 | 9.63 | 5.80 | - |
27/02/69
|
83.75 | 83.75 unread messages | +0.25 | 83.75 | 83.75 | 900 | 9.75 | 5.73 | - |
26/02/69
|
83.50 | 83.50 unread messages | -0.50 | 83.50 | 83.50 | 1,200 | 9.72 | 5.75 | - |
25/02/69
|
83.75 | 84.00 unread messages | +0.25 | 84.75 | 83.75 | 800 | 9.78 | 5.71 | - |
24/02/69
|
85.00 | 83.75 unread messages | +1.00 | 85.00 | 83.25 | 900 | 9.75 | 5.73 | - |
23/02/69
|
82.75 | 82.75 unread messages | -2.75 | 82.75 | 82.75 | 500 | 9.03 | 5.44 | - |
20/02/69
|
85.50 | 85.50 unread messages | +2.75 | 85.50 | 85.50 | 100 | 9.33 | 5.26 | - |
19/02/69
|
83.75 | 82.75 unread messages | -0.75 | 83.75 | 82.75 | 1,100 | 9.03 | 5.44 | - |
18/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.11 | 5.39 | - |
17/02/69
|
83.50 | 83.50 unread messages | +1.25 | 83.50 | 83.50 | 100 | 9.11 | 5.39 | - |
16/02/69
|
82.75 | 82.25 unread messages | -0.75 | 84.00 | 82.25 | 1,400 | 8.98 | 5.47 | - |
13/02/69
|
82.75 | 83.00 unread messages | 0.00 | 83.00 | 82.75 | 400 | 9.06 | 5.42 | - |
12/02/69
|
84.25 | 83.00 unread messages | -1.25 | 84.25 | 83.00 | 1,800 | 9.06 | 5.42 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.20 | 5.34 | - |
10/02/69
|
85.25 | 84.25 unread messages | 0.00 | 85.25 | 84.25 | 700 | 9.20 | 5.34 | - |
09/02/69
|
84.25 | 84.25 unread messages | 0.00 | 84.25 | 84.25 | 1,700 | 9.20 | 5.34 | - |
06/02/69
|
86.00 | 84.25 unread messages | 0.00 | 86.00 | 84.25 | 300 | 9.20 | 5.34 | - |
05/02/69
|
84.25 | 84.25 unread messages | 0.00 | 84.25 | 84.25 | 200 | 9.20 | 5.34 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.20 | 5.34 | - |
03/02/69
|
84.25 | 84.25 unread messages | 0.00 | 84.25 | 84.25 | 600 | 9.20 | 5.34 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.20 | 5.34 | - |
30/01/69
|
84.25 | 84.25 unread messages | +0.25 | 84.25 | 84.25 | 100 | 9.20 | 5.34 | - |
29/01/69
|
84.00 | 84.00 unread messages | 0.00 | 84.00 | 84.00 | 200 | 9.17 | 5.36 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
27/01/69
|
84.50 | 84.00 unread messages | 0.00 | 84.50 | 84.00 | 200 | 9.17 | 5.36 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
20/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
19/01/69
|
84.25 | 84.00 unread messages | -0.25 | 84.25 | 84.00 | 200 | 9.17 | 5.36 | - |
16/01/69
|
84.25 | 84.25 unread messages | +0.25 | 84.25 | 84.25 | 300 | 9.20 | 5.34 | - |
15/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
13/01/69
|
84.25 | 84.00 unread messages | -0.25 | 84.25 | 84.00 | 200 | 9.17 | 5.36 | - |
12/01/69
|
84.25 | 84.25 unread messages | 0.00 | 84.25 | 84.25 | 200 | 9.20 | 5.34 | - |
09/01/69
|
84.25 | 84.25 unread messages | +0.25 | 84.25 | 84.25 | 300 | 9.20 | 5.34 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
06/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.17 | 5.36 | - |
05/01/69
|
84.00 | 84.00 unread messages | 0.00 | 84.00 | 84.00 | 200 | 9.17 | 5.36 | - |