CK 26 ( -0.25 -0.97% )

บริษัท ช.การช่าง จำกัด (มหาชน)
Status : อัพเดท 12 ธันวาคม 2560

ราคาหุ้น “ CK “ ย้อนหลัง

แสดง ราคาหุ้น “ CK “ ย้อนหลัง
บริษัท ช.การช่าง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-12-201725.7526.0025.5025.50 -0.25 -0.976,722,765172,490
08-12-201725.7526.0025.5025.75 0.00 0.003,978,772102,509
07-12-201726.2526.2525.5025.75 -0.75 -2.8313,887,790357,580
06-12-201726.2526.5025.2526.50 0.25 0.9522,427,106580,706
04-12-201726.2526.2526.0026.25 0.00 0.003,788,64998,699
01-12-201726.0026.2525.7526.25 0.25 0.968,343,978217,179
30-11-201725.7526.0025.5026.00 0.00 0.0021,417,366552,369
29-11-201726.2526.5025.7526.00 -0.25 -0.9532,852,484856,006
28-11-201726.2526.7526.2526.25 0.00 0.007,370,547194,730
27-11-201726.7527.0026.0026.25 -0.50 -1.8723,178,385613,038
24-11-201727.0027.0026.5026.75 -0.25 -0.9319,497,328521,951
23-11-201727.0027.2526.7527.00 0.00 0.0021,572,822582,353
22-11-201728.2528.5026.7527.00 -1.25 -4.4247,818,9231,312,264
21-11-201728.5028.7528.0028.25 -0.25 -0.8820,686,403585,692
20-11-201727.5028.5027.5028.50 0.75 2.7028,366,528798,976
17-11-201727.5027.7527.2527.75 0.50 1.839,313,609256,799
16-11-201727.0027.5027.0027.25 0.00 0.006,184,426168,563
15-11-201727.2527.7527.2527.25 0.50 1.8720,544,192564,460
14-11-201727.0027.0026.7526.75 0.00 0.002,345,45662,911
13-11-201727.0027.0026.5026.75 -0.25 -0.936,034,794161,482
10-11-201727.2527.2526.7527.00 0.00 0.007,469,672201,720
09-11-201727.2527.2527.0027.00 0.00 0.003,265,29688,340
08-11-201727.2527.5027.0027.00 0.00 0.007,747,768210,739
07-11-201727.5027.5027.0027.00 -0.50 -1.827,185,085195,311
06-11-201727.2527.5027.0027.50 0.25 0.925,511,313150,119
03-11-201727.5027.7527.2527.25 -0.25 -0.916,416,430176,266
02-11-201727.0027.5027.0027.50 0.50 1.8515,067,109411,090
01-11-201727.2527.2527.0027.00 -0.25 -0.923,926,574106,402
31-10-201727.0027.2526.7527.25 0.25 0.938,929,140241,278
30-10-201727.2527.2527.0027.00 -0.25 -0.927,174,856194,463
27-10-201727.5027.5027.0027.25 0.00 0.006,099,394165,760
25-10-201727.2527.5027.0027.25 0.00 0.005,830,029158,860
24-10-201727.2527.5027.0027.25 0.00 0.003,107,87484,884
20-10-201727.2527.5027.0027.25 0.00 0.005,971,976162,758
19-10-201727.5027.7527.2527.25 -0.25 -0.917,907,676216,583
18-10-201727.7527.7527.5027.50 -0.25 -0.902,633,24872,612
17-10-201727.7528.0027.5027.75 0.00 0.005,410,881150,136
16-10-201727.7528.0027.7527.75 0.00 0.002,783,92477,442
13-10-201727.7528.0027.5027.75 0.25 0.917,691,760213,620
12-10-201727.7528.0027.5027.75 0.25 0.917,691,760213,620
11-10-201728.0028.2527.5027.50 -0.25 -0.9016,286,574453,232
10-10-201727.2528.0027.2527.75 0.50 1.8312,052,936333,725
09-10-201727.7527.7527.2527.25 -0.25 -0.913,692,927101,582
06-10-201727.7528.0027.5027.50 0.25 0.9214,931,584413,479
05-10-201727.2527.7527.0027.25 0.25 0.937,781,470213,087
04-10-201727.5027.7527.0027.00 -0.25 -0.9210,545,805288,114
03-10-201727.7528.0027.2527.25 -0.50 -1.8014,790,704405,952
02-10-201728.0028.0027.5027.75 -0.25 -0.894,962,773137,889
29-09-201727.5028.2527.5028.00 0.50 1.827,913,612220,785
28-09-201728.0028.0027.5027.50 -0.50 -1.799,116,454251,844
27-09-201728.0028.0027.5028.00 0.00 0.006,440,934179,106
26-09-201728.5028.5028.0028.00 -0.25 -0.889,343,201262,322
25-09-201728.0028.5028.0028.25 0.00 0.003,908,061110,272
22-09-201728.5028.5028.0028.25 -0.25 -0.888,060,418227,420
21-09-201728.5028.7528.2528.50 0.00 0.0012,189,229347,515
20-09-201728.5029.0028.2528.50 0.25 0.8840,167,2731,148,383
19-09-201728.0028.5027.7528.25 0.25 0.8930,911,701870,132
18-09-201727.7528.0027.5028.00 0.50 1.8211,983,457333,551
15-09-201727.7528.0027.2527.50 -0.50 -1.7914,218,044391,718
14-09-201727.5028.0027.2528.00 0.50 1.828,009,673222,196
13-09-201728.0028.0027.0027.50 -0.25 -0.9015,609,412427,811
12-09-201727.7528.0027.5027.75 0.00 0.004,539,939126,165
11-09-201728.2528.2527.5027.75 -0.50 -1.7715,023,642418,677
08-09-201728.2528.7528.0028.25 -0.25 -0.8815,211,767430,752
07-09-201728.7529.0028.2528.50 -0.25 -0.8716,266,619464,827
06-09-201729.0029.0028.5028.75 0.00 0.005,104,297146,725
05-09-201728.7529.2528.5028.75 0.25 0.8815,238,818441,176
04-09-201729.0029.0028.5028.50 -0.25 -0.873,562,286102,323
01-09-201728.7529.0028.5028.75 0.00 0.0017,928,095516,773
31-08-201728.2529.0028.2528.75 0.50 1.7715,441,657442,646
30-08-201728.5028.5028.0028.25 -0.25 -0.889,088,353256,526
29-08-201727.7528.5027.7528.50 0.50 1.7915,026,366423,908
28-08-201727.7528.0027.7528.00 0.25 0.901,233,93034,431
25-08-201727.7527.7527.5027.75 0.00 0.001,565,90943,750
24-08-201727.7527.7527.5027.75 0.25 0.911,797,40149,985
23-08-201727.7528.0027.5027.50 -0.25 -0.903,582,50799,381
22-08-201727.5027.7527.2527.75 0.25 0.914,582,810126,354
21-08-201727.2527.5027.0027.50 0.25 0.923,683,693101,087
18-08-201727.2527.5027.0027.25 -0.25 -0.911,510,45541,201
17-08-201727.2527.5027.2527.50 0.25 0.922,502,72668,392
16-08-201727.2527.5027.0027.25 0.00 0.006,269,159170,522
15-08-201726.7527.2526.7527.25 0.75 2.839,246,836250,749
11-08-201727.0027.0026.2526.50 -0.50 -1.8514,233,515377,999
10-08-201727.0027.2526.7527.00 0.25 0.939,272,241250,353
09-08-201727.0027.0026.7526.75 -0.25 -0.933,354,43790,277
08-08-201726.7527.2526.7527.00 0.25 0.937,026,088189,619
07-08-201727.0027.2526.7526.75 0.00 0.0010,538,267284,341
04-08-201727.0027.2526.7526.75 -0.25 -0.9314,955,953402,619
03-08-201727.7527.7526.7527.00 -0.50 -1.8229,971,186813,772
02-08-201727.7528.0027.5027.50 -0.50 -1.7910,911,264301,662
01-08-201728.2528.5027.7528.00 -0.50 -1.7515,234,262426,223
31-07-201729.2529.2528.2528.50 -0.50 -1.728,010,910228,401
27-07-201728.7529.2528.5029.00 0.25 0.8716,398,902475,309
26-07-201728.2529.0028.0028.75 0.50 1.7717,570,921502,334
25-07-201727.7528.2527.7528.25 0.50 1.807,701,253216,521
24-07-201728.0028.2527.7527.75 -0.25 -0.892,170,74360,436
21-07-201728.0028.2528.0028.00 -0.25 -0.882,266,40363,530
20-07-201728.0028.2527.7528.25 0.50 1.805,596,358156,983
19-07-201728.0028.2527.7527.75 -0.25 -0.894,385,343122,542
18-07-201728.2528.5028.0028.00 -0.25 -0.885,528,845156,113
17-07-201728.2528.7528.2528.25 0.00 0.004,020,715114,011
14-07-201728.5028.5028.0028.25 -0.25 -0.887,044,155199,266
13-07-201728.7528.7528.2528.50 -0.25 -0.877,317,907209,213
12-07-201728.5028.7528.2528.75 0.25 0.887,709,500220,411
11-07-201728.0028.5028.0028.50 0.50 1.795,102,050144,265
07-07-201728.0028.2528.0028.00 -0.25 -0.882,000,10756,040
06-07-201728.5028.5027.7528.25 -0.25 -0.8810,092,197283,247
05-07-201728.5028.7528.2528.50 0.00 0.004,940,488140,864
04-07-201728.7529.0028.5028.50 -0.25 -0.876,114,873175,508
03-07-201729.0029.0028.2528.75 -0.25 -0.8615,170,324433,893
30-06-201728.7529.0028.2529.00 0.00 0.0015,600,363446,712
29-06-201729.2529.2528.5029.00 0.00 0.0011,428,451330,349
28-06-201729.0029.2528.7529.00 0.00 0.008,128,392235,729
27-06-201729.7529.7528.7529.00 -0.75 -2.5222,909,840667,993
26-06-201729.5030.0029.5029.75 0.50 1.7124,154,784717,135
23-06-201729.2529.5029.0029.25 0.25 0.8626,199,811763,845
22-06-201729.0029.2528.7529.00 0.00 0.009,090,873263,650
21-06-201729.0029.2528.7529.00 0.00 0.009,830,145285,146
20-06-201729.5029.5029.0029.00 -0.50 -1.695,305,520154,731
19-06-201729.5029.7528.7529.50 0.00 0.0025,345,506740,202
16-06-201728.2529.5028.2529.50 1.00 3.5133,008,666957,611
15-06-201728.2528.7528.0028.50 0.50 1.7914,750,957419,398
14-06-201728.2528.5028.0028.00 -0.25 -0.889,306,463261,865
13-06-201727.7528.5027.5028.25 0.75 2.7319,296,501542,436
12-06-201727.5028.0027.2527.50 0.25 0.925,884,922162,486
09-06-201727.5027.7527.2527.25 -0.25 -0.911,871,35251,257
08-06-201727.7527.7527.5027.50 -0.25 -0.902,610,69971,917
07-06-201727.2527.7527.2527.75 0.50 1.838,563,585235,859
06-06-201727.2527.5027.0027.25 0.00 0.002,492,08067,707
05-06-201727.5027.5027.0027.25 -0.25 -0.916,471,044176,440
02-06-201727.5027.7527.2527.50 0.00 0.003,706,730101,733
01-06-201727.2527.7527.2527.50 0.25 0.922,817,78877,411
31-05-201727.7527.7527.2527.25 -0.25 -0.913,857,664105,694
30-05-201728.0028.0027.5027.50 -0.25 -0.903,202,29588,736
29-05-201727.5028.0027.5027.75 0.25 0.919,165,949255,491
26-05-201727.7528.0027.5027.50 -0.25 -0.906,137,765170,059
25-05-201727.2527.7527.2527.75 0.50 1.837,219,710198,139
24-05-201727.5027.7527.2527.25 -0.25 -0.915,052,933138,091
23-05-201727.2527.7527.0027.50 0.50 1.8514,493,472397,506
22-05-201727.0027.5026.7527.00 0.25 0.9313,246,142359,675
19-05-201727.0027.0026.5026.75 -0.25 -0.932,919,46278,157
18-05-201726.7527.0026.5027.00 0.25 0.932,284,63561,201
17-05-201726.7527.0026.7526.75 0.00 0.003,172,63084,945
16-05-201727.0027.0026.7526.75 0.00 0.002,451,34465,634
15-05-201727.0027.2526.7526.75 0.00 0.002,705,29672,704
12-05-201727.0027.2526.7526.75 -0.25 -0.932,908,10378,443
11-05-201727.2527.5026.7527.00 -0.25 -0.927,169,689193,901
09-05-201727.5027.7527.2527.25 -0.25 -0.912,730,05574,739
08-05-201727.2527.7527.2527.50 0.25 0.926,140,394168,808
05-05-201727.0027.5027.0027.25 0.00 0.002,394,22265,221
04-05-201727.2527.5027.2527.25 0.00 0.002,892,61978,880
02-05-201727.5027.7527.2527.50 0.25 0.926,156,205169,127
28-04-201727.2527.5027.2527.25 -0.25 -0.913,718,883101,592
27-04-201727.5027.7527.2527.50 0.00 0.003,499,27796,210
26-04-201727.5027.5027.0027.50 0.00 0.007,115,232194,312
25-04-201728.0028.2527.2527.50 -0.25 -0.9011,910,573329,815
24-04-201728.2528.5027.7527.75 -0.25 -0.899,373,766262,444
21-04-201728.2528.5028.0028.00 0.00 0.007,318,007206,011
20-04-201728.2528.2528.0028.00 0.00 0.001,798,03350,481
19-04-201727.7528.2527.7528.00 0.00 0.004,936,745138,193
18-04-201728.5028.7527.7528.00 -0.25 -0.8812,552,971353,993
17-04-201728.7528.7528.2528.25 -0.75 -2.5910,387,300295,483
12-04-201729.0029.0028.2529.00 0.25 0.8716,423,502472,206
11-04-201727.5029.0027.5028.75 1.00 3.6029,131,552826,922
10-04-201727.5027.7527.2527.75 0.00 0.007,641,000210,932
07-04-201727.5027.7527.5027.75 0.00 0.003,184,52588,135
05-04-201727.7528.0027.5027.75 0.25 0.9115,758,586437,276
04-04-201727.5027.7527.2527.50 0.25 0.9212,297,409338,847
03-04-201727.2527.5027.0027.25 0.00 0.004,202,858114,828
31-03-201727.2527.5027.0027.25 0.00 0.005,333,866145,431
30-03-201727.0027.5027.0027.25 0.25 0.938,746,529238,253
29-03-201727.0027.2526.7527.00 0.00 0.004,255,869114,956
28-03-201727.0027.2526.7527.00 -0.25 -0.9213,242,330356,639
27-03-201727.0027.2527.0027.25 0.00 0.002,330,20763,268
24-03-201727.0027.5027.0027.25 0.25 0.936,337,868172,363
23-03-201727.0027.2526.7527.00 0.25 0.9312,381,998332,959
22-03-201726.5027.0026.5026.75 0.00 0.007,215,979193,190
21-03-201727.0027.0026.5026.75 -0.50 -1.8324,083,227645,291
20-03-201727.5027.5027.0027.25 -0.25 -0.915,974,170162,492
17-03-201727.0027.5027.0027.50 0.50 1.855,756,342157,129
16-03-201727.2527.5026.7527.00 0.00 0.008,368,617226,273

แสดง ราคาหุ้น “ CK “ ย้อนหลัง บริษัท ช.การช่าง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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