ราคาหุ้น “ CI “ ย้อนหลัง

แสดง ราคาหุ้น “ CI “ ย้อนหลัง
บริษัท ชาญอิสสระ ดีเวล็อปเมนท์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20152.482.602.482.60 0.12 4.843,410,9008,620
06-07-20152.602.602.482.48 -0.10 -3.884,655,08011,730
03-07-20152.682.702.582.58 -0.10 -3.734,563,11012,037
02-07-20152.702.742.662.68 0.02 0.7517,364,90046,731
30-06-20152.462.662.462.66 0.20 8.1323,759,68062,075
29-06-20152.422.502.402.46 -0.02 -0.814,509,00011,041
26-06-20152.482.562.482.48 0.00 0.004,077,50010,231
24-06-20152.422.462.422.44 0.02 0.831,652,1004,033
23-06-20152.542.542.402.42 -0.10 -3.978,456,30020,677
22-06-20152.522.582.502.52 0.00 0.003,033,0007,707
19-06-20152.602.602.482.52 -0.04 -1.567,758,30019,603
18-06-20152.522.602.502.56 0.06 2.4020,577,00052,832
17-06-20152.482.522.462.50 0.04 1.637,396,00018,501
16-06-20152.462.482.422.46 0.00 0.001,555,1003,816
15-06-20152.502.502.442.46 -0.04 -1.601,587,1003,933
12-06-20152.442.542.422.50 0.06 2.4617,267,70043,047
11-06-20152.442.442.382.44 0.00 0.003,068,4007,400
10-06-20152.362.482.342.44 0.08 3.3915,248,60036,953
09-06-20152.382.402.342.36 -0.02 -0.842,952,0016,988
08-06-20152.342.442.342.38 0.04 1.718,554,40020,517
05-06-20152.282.362.262.34 0.06 2.637,596,70017,705
04-06-20152.262.302.242.28 0.02 0.881,537,0003,494
03-06-20152.222.322.222.26 0.02 0.894,022,2029,148
02-06-20152.322.322.222.24 -0.08 -3.454,882,00011,033
29-05-20152.302.382.282.32 0.04 1.7513,894,90032,643
28-05-20152.302.342.282.28 0.00 0.003,855,3018,889
27-05-20152.222.302.182.28 0.04 1.793,255,6007,362
26-05-20152.222.262.202.24 0.02 0.901,441,6003,209
25-05-20152.282.282.222.22 -0.02 -0.891,070,5012,386
22-05-20152.282.302.242.24 -0.04 -1.751,542,0003,469
21-05-20152.342.342.262.28 -0.04 -1.724,166,6009,577
20-05-20152.362.402.282.32 -0.02 -0.8512,260,30028,911
19-05-20152.222.362.162.34 0.14 6.3617,207,00139,875
18-05-20152.262.262.202.20 -0.08 -3.513,550,8007,936
15-05-20152.162.342.162.28 0.10 4.599,945,20022,370
14-05-20152.102.182.102.18 0.08 3.812,033,6004,352
13-05-20152.102.122.082.10 0.00 0.00400,100839
12-05-20152.122.122.062.10 -0.04 -1.872,504,4005,239
11-05-20152.142.142.102.14 0.00 0.001,757,9003,748
08-05-20152.142.142.122.14 0.02 0.94595,2001,271
07-05-20152.182.182.122.12 -0.10 -4.501,915,2004,115
06-05-20152.202.222.162.22 0.04 1.834,321,2009,440
30-04-20152.142.182.142.18 0.06 2.832,188,7004,733
29-04-20152.162.162.102.12 0.02 0.951,448,0003,079
28-04-20152.142.142.102.10 -0.02 -0.941,102,1002,328
27-04-20152.162.182.122.12 -0.02 -0.931,828,4003,939
24-04-20152.062.202.062.14 0.08 3.882,753,2005,906
23-04-20152.082.082.062.06 -0.02 -0.96988,4002,051
22-04-20152.102.122.062.08 -0.02 -0.951,862,4003,880
21-04-20152.102.142.102.10 0.00 0.00693,4011,462
20-04-20152.102.122.062.10 0.00 0.00880,0001,837
17-04-20152.082.122.062.10 0.02 0.96294,104615
16-04-20152.102.102.062.08 0.00 0.00103,604216
10-04-20152.062.082.042.08 0.00 0.00234,300484
09-04-20152.022.082.022.08 0.02 0.97339,908705
08-04-20152.062.062.022.06 0.00 0.00646,9011,318
07-04-20152.082.082.062.06 -0.02 -0.96320,600663
03-04-20152.082.082.062.08 0.04 1.96368,100761
02-04-20152.042.062.002.04 0.04 2.001,651,3163,373
01-04-20151.942.021.932.00 0.06 3.091,524,4003,032
31-03-20151.941.951.931.94 0.00 0.001,202,9002,336
30-03-20151.931.951.931.94 0.01 0.52851,6001,649
27-03-20151.992.001.921.93 -0.07 -3.504,960,2809,705
26-03-20152.062.081.992.00 -0.06 -2.916,473,30013,147
25-03-20152.102.102.062.06 -0.04 -1.901,069,4012,228
24-03-20152.142.142.082.10 -0.04 -1.872,212,8004,665
23-03-20152.162.182.102.14 -0.04 -1.832,629,1005,620
20-03-20152.122.182.122.18 0.04 1.871,728,6043,720
19-03-20152.242.242.142.14 -0.04 -1.831,999,5004,367
18-03-20152.162.202.162.18 0.02 0.932,114,8104,611
17-03-20152.182.202.162.16 0.00 0.001,410,9003,071
16-03-20152.242.242.162.16 -0.08 -3.576,288,40013,756
13-03-20152.362.362.242.24 -0.10 -4.274,181,6059,617
12-03-20152.382.382.322.34 -0.02 -0.851,818,0014,266
11-03-20152.302.362.282.36 0.04 1.726,462,10114,992
10-03-20152.422.422.302.32 -0.02 -0.858,938,20021,221
09-03-20152.262.402.242.34 0.06 2.6318,148,30042,409
06-03-20152.222.282.222.28 0.04 1.792,249,6005,077
05-03-20152.222.262.222.24 -0.02 -0.882,385,5245,359
03-03-20152.282.302.242.26 -0.02 -0.884,704,40110,712
02-03-20152.202.282.202.28 0.10 4.595,973,30013,436
27-02-20152.202.222.182.18 -0.04 -1.801,823,8004,008
26-02-20152.222.222.162.22 0.02 0.911,712,0003,747
25-02-20152.222.222.182.20 -0.02 -0.90795,3001,747
24-02-20152.242.242.182.22 0.02 0.911,308,7002,889
23-02-20152.182.242.182.20 0.02 0.921,379,1003,051
20-02-20152.182.202.162.18 0.00 0.00997,9002,163
19-02-20152.182.202.162.18 -0.02 -0.911,740,9003,787
18-02-20152.182.202.182.20 0.02 0.92539,5001,183
17-02-20152.182.202.182.18 0.00 0.00992,6012,174
16-02-20152.182.202.182.18 0.00 0.001,275,5022,787
13-02-20152.202.202.182.18 -0.02 -0.911,089,5002,390
12-02-20152.222.222.202.20 -0.02 -0.90902,2001,991
11-02-20152.222.222.202.22 0.00 0.001,307,3002,897
10-02-20152.222.222.182.22 0.02 0.913,449,7007,617
09-02-20152.222.242.202.20 -0.04 -1.791,917,5004,247
06-02-20152.222.242.182.24 0.04 1.821,986,5004,402
05-02-20152.222.222.182.20 -0.02 -0.902,589,2005,674
04-02-20152.242.262.202.22 -0.02 -0.891,960,0004,374
03-02-20152.202.242.182.24 0.06 2.754,921,00110,919
02-02-20152.162.202.162.18 0.02 0.932,217,6014,827
30-01-20152.162.202.162.16 0.00 0.001,875,0004,079
29-01-20152.182.182.122.16 -0.02 -0.923,900,5008,400
28-01-20152.262.262.182.18 -0.06 -2.682,043,7004,536
27-01-20152.242.262.222.24 0.04 1.823,563,9027,965
26-01-20152.302.302.162.20 -0.12 -5.175,462,40011,979
23-01-20152.382.402.322.32 -0.06 -2.528,090,30019,055
22-01-20152.382.462.382.38 0.04 1.7116,304,30039,330
21-01-20152.422.442.342.34 -0.08 -3.3118,268,90043,803
20-01-20152.302.562.302.42 0.14 6.14162,318,401397,540
19-01-20152.322.362.282.28 -0.02 -0.877,308,30016,882
16-01-20152.222.402.222.30 0.06 2.6810,741,30224,950
15-01-20152.262.282.222.24 0.02 0.901,571,3003,523
14-01-20152.282.322.202.22 -0.04 -1.775,527,60012,517
13-01-20152.262.362.262.26 0.02 0.8915,948,90036,852
12-01-20152.302.302.242.24 -0.04 -1.757,814,20017,722
09-01-20152.162.382.162.28 0.14 6.5449,253,201113,861
08-01-20152.162.202.142.14 0.02 0.943,626,5007,845
07-01-20152.102.182.102.12 0.02 0.954,669,4009,958
06-01-20152.022.122.022.10 0.06 2.942,020,6404,213
05-01-20152.062.062.042.04 -0.02 -0.971,009,8002,065
30-12-20142.062.062.042.06 0.02 0.98898,8001,846
29-12-20142.062.102.042.04 -0.02 -0.97813,3061,672
26-12-20142.062.122.062.06 0.02 0.981,172,7002,435
25-12-20142.122.122.022.04 -0.08 -3.773,045,3006,259
24-12-20142.202.202.102.12 -0.08 -3.643,052,4006,594
23-12-20142.242.242.182.20 -0.02 -0.901,400,9203,070
22-12-20142.182.222.182.22 0.06 2.781,723,4003,790
19-12-20142.162.162.142.16 0.02 0.931,934,0014,147
18-12-20142.102.142.102.14 0.06 2.88849,4001,798
17-12-20142.062.122.062.08 0.02 0.972,182,8004,560
16-12-20142.062.081.992.06 0.02 0.986,491,20013,241
15-12-20142.142.142.022.04 -0.10 -4.6710,407,80521,431
12-12-20142.162.162.122.14 0.00 0.002,491,4005,331
11-12-20142.122.182.122.14 0.02 0.945,204,40011,160
09-12-20142.142.162.122.12 0.00 0.002,928,3006,261
08-12-20142.202.222.122.12 -0.06 -2.753,636,2007,842
04-12-20142.202.222.182.18 0.00 0.001,906,9004,189
03-12-20142.182.222.182.18 0.00 0.001,493,2003,270
02-12-20142.162.242.162.18 0.02 0.933,800,2008,387
01-12-20142.182.182.162.16 -0.02 -0.921,083,3002,345
28-11-20142.202.222.182.18 -0.02 -0.911,201,5002,644
27-11-20142.182.202.162.20 0.04 1.851,326,1002,886
26-11-20142.282.282.142.16 -0.10 -4.427,214,90015,849
25-11-20142.242.302.222.26 0.04 1.805,851,30513,259
24-11-20142.242.282.222.22 0.00 0.002,730,6006,122
21-11-20142.242.282.222.22 -0.02 -0.895,381,10011,997
20-11-20142.262.322.242.24 -0.02 -0.885,361,30012,195
19-11-20142.302.402.262.26 -0.06 -2.5918,312,00142,489
18-11-20142.142.502.142.32 0.18 8.4192,715,801218,887
17-11-20142.162.202.142.14 -0.08 -3.608,567,30018,449
14-11-20142.222.282.222.22 0.00 0.004,832,60010,880
13-11-20142.222.262.202.22 0.00 0.002,705,1006,005
12-11-20142.302.322.222.22 -0.06 -2.635,434,30012,299
11-11-20142.222.302.222.28 0.04 1.795,339,10012,113
10-11-20142.302.322.222.24 -0.06 -2.617,774,40017,622
07-11-20142.342.362.302.30 -0.02 -0.864,085,3019,475
06-11-20142.362.402.322.32 -0.04 -1.694,524,20010,624
05-11-20142.322.442.322.36 0.04 1.7210,812,30025,770
04-11-20142.362.382.322.32 -0.02 -0.855,001,52711,697
03-11-20142.442.442.342.34 -0.10 -4.1010,679,30225,457
31-10-20142.422.442.382.44 0.02 0.836,073,80014,700
30-10-20142.462.482.402.42 -0.02 -0.826,327,81115,438
29-10-20142.462.502.442.44 0.00 0.009,974,70324,600
28-10-20142.562.582.442.44 -0.08 -3.1731,302,70079,028
27-10-20142.342.522.302.52 0.18 7.6932,645,56079,589
24-10-20142.302.342.282.34 0.06 2.6311,178,10025,854
22-10-20142.322.362.262.28 -0.02 -0.8718,665,40143,126
21-10-20142.262.342.242.30 0.02 0.8823,339,20053,636
20-10-20142.502.522.262.28 -0.20 -8.0641,446,68097,775
17-10-20142.522.582.422.48 0.00 0.0042,121,801105,503
16-10-20142.702.902.402.48 -0.28 -10.14208,037,202565,137
15-10-20142.462.762.402.76 0.30 12.20134,554,441352,113
14-10-20142.402.522.322.46 0.04 1.6552,387,900127,939
13-10-20142.442.542.422.42 -0.02 -0.8231,093,61177,242
10-10-20142.422.482.382.44 -0.04 -1.6136,845,00089,641
09-10-20142.302.482.282.48 0.22 9.7362,942,938151,217
08-10-20142.282.342.242.26 -0.02 -0.8820,970,00047,888
07-10-20142.342.382.222.28 0.04 1.7923,450,30054,001
06-10-20142.242.402.202.24 0.02 0.9045,135,480103,724
03-10-20142.182.442.182.22 0.10 4.72109,739,082253,336

แสดง ราคาหุ้น “ CI “ ย้อนหลัง บริษัท ชาญอิสสระ ดีเวล็อปเมนท์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3