CI 2 ( -0.02 -0.85% )

Status : อัพเดท 14 กุมภาพันธ์ 2559 17.00 น.

คะแนนปันผล
38

ราคาหุ้น “ CI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-02-20162.402.422.362.40 0.04 1.692,647,7006,328
11-02-20162.542.562.362.36 -0.20 -7.8115,200,32037,434
10-02-20162.562.642.562.56 0.02 0.7912,618,53932,800
09-02-20162.562.582.522.54 -0.04 -1.557,533,42119,197
08-02-20162.442.582.442.58 0.14 5.7418,252,40146,165
05-02-20162.402.482.402.44 0.04 1.6711,755,11028,894
04-02-20162.422.422.382.40 0.00 0.001,961,6004,699
03-02-20162.382.402.362.40 0.00 0.002,784,2006,632
02-02-20162.402.422.362.40 0.02 0.843,888,4009,296
01-02-20162.402.462.382.38 0.06 2.5915,693,35037,947
29-01-20162.302.342.262.32 0.04 1.754,235,9009,758
28-01-20162.262.342.262.28 0.02 0.885,574,80012,781
27-01-20162.262.282.242.26 0.00 0.001,412,0003,184
26-01-20162.222.262.222.26 0.04 1.801,906,0004,274
25-01-20162.322.342.202.22 -0.08 -3.484,810,80010,851
22-01-20162.262.322.242.30 0.06 2.683,397,6007,769
21-01-20162.362.362.242.24 -0.10 -4.275,928,80113,497
20-01-20162.402.422.342.34 -0.06 -2.503,313,4007,827
19-01-20162.422.422.382.40 0.00 0.003,316,3007,957
15-01-20162.442.522.402.42 0.02 0.8315,939,30039,277
14-01-20162.362.462.342.40 0.02 0.849,199,70022,127
13-01-20162.322.402.302.38 0.08 3.488,303,60019,421
12-01-20162.302.362.282.30 0.02 0.887,337,40116,958
11-01-20162.282.302.262.28 -0.02 -0.872,911,4006,643
08-01-20162.282.342.282.30 0.04 1.774,243,3009,744
07-01-20162.302.342.242.26 -0.08 -3.425,372,20012,250
06-01-20162.342.422.342.34 -0.04 -1.6813,431,70031,944
05-01-20162.362.402.322.38 0.12 5.3120,197,00047,883
04-01-20162.262.282.242.26 0.02 0.891,185,5002,686
30-12-20152.182.322.182.24 0.04 1.825,145,70011,669
29-12-20152.222.222.182.20 -0.02 -0.901,121,9002,463
28-12-20152.242.242.202.22 0.02 0.91888,6001,968
25-12-20152.242.242.202.20 -0.02 -0.901,676,3003,718
24-12-20152.202.242.202.22 0.00 0.00972,6002,159
23-12-20152.242.262.202.22 0.00 0.00916,7002,034
22-12-20152.202.242.202.22 0.02 0.911,384,3183,056
21-12-20152.262.262.182.20 -0.06 -2.652,320,7005,155
18-12-20152.322.322.262.26 -0.06 -2.592,445,3005,615
17-12-20152.262.362.262.32 0.08 3.572,908,1006,733
15-12-20152.202.262.182.26 0.08 3.674,758,40010,683
14-12-20152.182.202.122.18 -0.02 -0.912,887,0016,221
11-12-20152.182.222.142.20 0.06 2.802,851,0006,223
09-12-20152.202.262.102.14 -0.08 -3.607,448,70016,036
08-12-20152.322.342.222.22 -0.12 -5.134,452,30010,152
03-12-20152.402.422.302.42 0.02 0.837,908,20518,724
02-12-20152.542.582.362.40 -0.14 -5.5118,193,20044,344
01-12-20152.622.642.542.54 -0.06 -2.316,429,80016,598
30-11-20152.582.642.542.60 0.02 0.785,730,90014,896
27-11-20152.622.682.562.58 -0.04 -1.5312,801,70033,657
26-11-20152.562.642.522.62 0.06 2.3411,917,90030,887
25-11-20152.542.582.502.56 0.02 0.795,912,00015,033
24-11-20152.662.662.522.54 -0.12 -4.5113,755,10035,397
23-11-20152.662.722.642.66 0.04 1.5328,946,50077,805
20-11-20152.542.702.522.62 0.10 3.9736,408,10195,747
19-11-20152.462.542.462.52 0.08 3.2813,833,35134,579
18-11-20152.462.482.402.44 -0.04 -1.618,220,30020,072
17-11-20152.502.602.422.48 0.04 1.6438,273,20096,631
16-11-20152.382.482.382.44 0.04 1.6710,386,30025,436
13-11-20152.502.522.402.40 -0.10 -4.0021,535,80053,258
11-11-20152.422.462.402.42 0.00 0.004,629,40011,229
10-11-20152.442.442.362.42 0.00 0.004,280,60010,277
09-11-20152.482.482.422.42 -0.04 -1.634,536,20011,062
06-11-20152.382.462.342.46 0.08 3.3614,152,40634,150
05-11-20152.362.402.322.38 0.00 0.007,504,80017,748
04-11-20152.242.402.222.38 0.16 7.2120,879,50148,760
03-11-20152.222.242.222.22 0.00 0.00805,7001,792
02-11-20152.222.242.202.22 0.00 0.001,589,4013,529
30-10-20152.162.242.162.22 0.06 2.782,226,4004,923
29-10-20152.222.242.162.16 -0.04 -1.821,613,3003,538
28-10-20152.222.302.202.20 0.00 0.008,310,70118,668
27-10-20152.202.262.182.20 0.00 0.004,546,70110,132
26-10-20152.202.222.162.20 0.00 0.001,605,4013,508
22-10-20152.182.222.182.20 0.00 0.001,214,1002,667
21-10-20152.222.242.202.20 0.00 0.001,234,0002,719
20-10-20152.162.262.162.20 0.04 1.856,078,60013,481
19-10-20152.142.162.142.16 0.00 0.00709,0001,530
16-10-20152.162.182.142.16 0.02 0.931,112,7002,404
15-10-20152.162.182.142.14 0.00 0.00864,6021,865
14-10-20152.162.182.142.14 0.00 0.001,482,6003,211
13-10-20152.142.182.122.14 0.02 0.944,376,3009,412
12-10-20152.102.142.082.12 0.02 0.952,426,0605,107
09-10-20152.062.102.062.10 0.06 2.941,424,0002,962
08-10-20152.082.082.022.04 -0.02 -0.971,242,2002,544
07-10-20152.062.062.042.06 0.00 0.00267,700551
06-10-20152.082.082.042.06 -0.02 -0.96310,101639
05-10-20152.062.082.042.08 0.06 2.97374,500776
02-10-20152.062.062.022.02 -0.02 -0.98946,8271,938
01-10-20152.122.142.022.04 -0.08 -3.774,975,70110,196
30-09-20152.122.142.102.12 0.00 0.00447,100945
29-09-20152.102.142.102.12 0.00 0.002,377,0005,005
28-09-20152.142.182.122.12 -0.04 -1.852,638,3005,670
25-09-20152.162.162.142.16 0.00 0.00699,5011,498
24-09-20152.142.182.122.16 0.00 0.002,216,5004,769
23-09-20152.142.162.102.16 0.02 0.931,300,3002,751
22-09-20152.182.182.122.14 -0.04 -1.831,463,6003,127
21-09-20152.122.182.122.18 0.00 0.00761,6001,640
18-09-20152.182.202.142.18 0.00 0.001,956,9004,232
17-09-20152.182.202.162.18 0.02 0.93856,0001,858
16-09-20152.122.202.122.16 0.04 1.892,728,3005,906
15-09-20152.222.242.082.12 -0.06 -2.754,354,4019,415
14-09-20152.162.202.162.18 0.02 0.931,798,2003,910
11-09-20152.162.242.142.16 0.02 0.938,310,30218,202
10-09-20152.142.162.122.14 -0.02 -0.931,103,7002,362
09-09-20152.142.182.102.16 0.06 2.864,736,70010,189
07-09-20152.082.102.062.10 0.02 0.96449,601938
04-09-20152.122.122.042.08 -0.02 -0.951,838,3003,827
03-09-20152.102.162.082.10 0.02 0.965,510,90011,675
02-09-20152.082.102.062.08 -0.02 -0.951,390,9002,884
01-09-20152.082.122.062.10 0.02 0.96833,0001,734
28-08-20152.162.162.042.04 -0.10 -4.672,501,4005,224
27-08-20152.122.142.102.14 0.04 1.901,628,2003,453
26-08-20152.042.102.042.10 0.06 2.941,524,6013,148
25-08-20152.082.081.982.04 0.02 0.993,239,5006,554
24-08-20152.142.182.022.02 -0.20 -9.015,109,40010,499
21-08-20152.162.242.162.22 0.00 0.00423,101931
20-08-20152.182.222.162.22 0.04 1.831,087,7002,397
19-08-20152.142.222.142.18 0.06 2.832,497,6005,456
18-08-20152.142.242.102.12 -0.16 -7.025,307,00111,408
17-08-20152.182.282.122.28 0.12 5.565,851,70013,065
14-08-20152.142.162.082.16 0.00 0.002,524,2005,337
13-08-20152.142.162.082.16 0.02 0.931,508,9003,186
11-08-20152.222.222.142.14 -0.06 -2.734,102,8008,856
10-08-20152.242.242.202.20 -0.04 -1.79498,1001,102
07-08-20152.242.242.222.24 0.02 0.90754,5001,677
06-08-20152.282.282.202.22 -0.06 -2.631,367,5003,055
05-08-20152.262.282.242.28 0.06 2.701,259,5002,849
04-08-20152.242.282.202.22 -0.02 -0.892,112,9004,711
31-07-20152.162.242.142.22 0.08 3.742,407,5015,264
29-07-20152.102.142.102.14 0.06 2.881,678,7003,559
28-07-20152.162.162.082.08 -0.06 -2.803,456,0007,379
27-07-20152.202.202.122.14 -0.06 -2.736,693,40014,447
24-07-20152.202.262.182.20 0.02 0.921,848,3004,101
23-07-20152.222.262.182.18 -0.04 -1.803,696,9008,208
22-07-20152.122.222.122.22 0.12 5.715,387,50011,773
21-07-20152.182.202.102.10 -0.10 -4.557,906,80016,904
20-07-20152.382.382.182.20 -0.18 -7.5615,888,50036,058
17-07-20152.402.462.382.38 -0.04 -1.653,767,1009,036
16-07-20152.522.522.402.42 -0.12 -4.725,369,70013,193
15-07-20152.542.582.522.54 0.00 0.001,316,0003,361
14-07-20152.522.562.522.54 0.02 0.793,476,6008,812
13-07-20152.442.522.442.52 0.08 3.281,334,5003,319
10-07-20152.522.562.422.44 -0.06 -2.408,270,50020,479
09-07-20152.442.542.442.50 0.04 1.634,809,40011,986
08-07-20152.582.582.462.46 -0.14 -5.384,397,70011,006
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

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

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