ราคาหุ้น “ CI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
02-10-20142.182.222.122.12 -0.04 -1.8513,801,80030,009
01-10-20142.162.202.162.16 0.00 0.005,146,30011,148
30-09-20142.182.222.142.16 0.00 0.0010,750,30223,496
29-09-20142.122.302.122.16 0.02 0.9355,632,700123,894
26-09-20142.142.182.122.14 -0.02 -0.936,732,60014,450
25-09-20142.182.182.142.16 -0.02 -0.927,278,40015,753
24-09-20142.122.222.122.18 0.06 2.8323,903,10952,240
23-09-20142.182.182.102.12 -0.04 -1.856,371,40013,604
22-09-20142.062.222.062.16 0.10 4.8518,321,28939,500
19-09-20142.062.102.062.06 0.02 0.982,353,4014,885
18-09-20142.042.082.042.04 0.02 0.992,021,8004,165
17-09-20142.082.102.002.02 -0.06 -2.887,774,50015,841
16-09-20142.102.142.082.08 -0.02 -0.954,548,4009,601
15-09-20142.102.142.102.10 0.00 0.002,150,4004,540
12-09-20142.142.162.082.10 -0.04 -1.875,294,00111,181
11-09-20142.142.242.102.14 0.02 0.9422,039,50047,976
10-09-20142.142.162.102.12 -0.04 -1.855,362,20011,395
09-09-20142.142.162.102.16 0.02 0.935,142,20010,993
08-09-20142.142.202.122.14 0.02 0.948,393,80018,113
05-09-20142.142.162.102.12 0.02 0.957,964,70016,948
04-09-20142.202.202.102.10 -0.12 -5.4122,707,70048,953
03-09-20142.102.282.062.22 0.14 6.7365,573,547143,481
02-09-20142.042.102.042.08 0.04 1.964,662,1009,671
01-09-20142.022.082.022.04 -0.02 -0.973,870,6007,926
29-08-20142.062.102.062.06 0.00 0.003,495,4017,269
28-08-20142.102.122.062.06 -0.02 -0.969,484,71019,872
27-08-20142.062.182.062.08 0.04 1.9622,458,60047,465
26-08-20142.082.102.042.04 -0.02 -0.976,683,50113,787
25-08-20142.022.082.022.06 0.04 1.9810,409,20121,342
22-08-20141.962.101.952.02 0.07 3.5931,207,30163,549
21-08-20141.971.981.951.95 -0.01 -0.512,493,9004,889
20-08-20141.971.981.951.96 0.00 0.002,781,1005,460
19-08-20141.971.991.951.96 -0.01 -0.512,245,5004,414
18-08-20141.971.981.961.97 0.01 0.513,103,2016,098
15-08-20141.981.981.941.96 -0.06 -2.9710,982,64021,503
14-08-20142.022.042.002.02 0.02 1.004,660,5009,415
13-08-20142.002.021.992.00 0.01 0.505,156,60110,346
08-08-20141.992.001.981.99 -0.01 -0.503,692,8007,339
07-08-20142.042.041.992.00 -0.02 -0.992,667,8005,366
06-08-20141.992.081.982.02 0.02 1.009,626,50019,568
05-08-20141.992.021.972.00 0.02 1.017,056,00014,076
04-08-20141.981.981.941.98 0.03 1.543,455,1006,798
01-08-20141.951.981.931.95 -0.05 -2.505,827,10011,385
31-07-20142.002.062.002.00 0.01 0.505,415,10010,967
30-07-20142.062.081.971.99 -0.07 -3.4012,237,64024,512
29-07-20142.142.182.062.06 -0.08 -3.749,880,30020,862
28-07-20142.162.182.142.14 -0.04 -1.834,720,96010,158
25-07-20142.202.222.162.18 -0.02 -0.915,718,90012,527
24-07-20142.202.222.182.20 0.02 0.927,212,70015,880
23-07-20142.142.202.122.18 0.04 1.878,891,40019,234
22-07-20142.242.262.122.14 -0.10 -4.4618,691,80040,711
21-07-20142.262.262.222.24 0.02 0.9014,912,40233,454
18-07-20142.202.262.202.22 0.02 0.9142,998,80095,674
17-07-20142.182.302.182.20 0.00 0.0072,538,103162,671
16-07-20142.182.222.162.20 0.02 0.9222,183,60248,508
15-07-20142.262.362.162.18 -0.06 -2.6849,828,180111,910
14-07-20142.102.242.062.24 0.16 7.6939,710,70086,207
10-07-20142.082.202.062.08 0.00 0.0038,714,80082,219
09-07-20142.022.142.002.08 0.06 2.9746,341,30097,194
08-07-20142.062.082.022.02 -0.02 -0.987,538,10015,381
07-07-20142.042.102.042.04 0.00 0.0015,588,10032,260
04-07-20142.122.122.002.04 -0.10 -4.6736,102,73174,531
03-07-20141.992.141.982.14 0.17 8.6395,992,840200,430

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

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