CK 25 ( 0.30 1.23% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 12:53:26 น.

คะแนนปันผล
31

ราคาหุ้น “ CK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-05-201624.5024.8024.4024.70 0.30 1.2315,567,595383,123
26-05-201624.6024.7024.4024.40 -0.10 -0.415,674,238139,298
25-05-201624.5024.9024.4024.50 0.20 0.8210,453,445257,108
24-05-201624.4024.4024.2024.30 0.10 0.414,958,264120,449
23-05-201624.5024.5024.2024.20 -0.30 -1.228,774,883213,735
19-05-201624.6024.6024.4024.50 -0.10 -0.415,790,489142,000
18-05-201624.8024.9024.5024.60 -0.10 -0.406,220,563153,632
17-05-201624.6025.0024.6024.70 0.10 0.417,555,476187,327
16-05-201624.6024.7024.5024.60 0.10 0.414,921,174121,094
13-05-201624.7025.0024.5024.50 -0.30 -1.2113,177,382325,247
12-05-201624.6025.0024.6024.80 0.20 0.8110,780,253266,966
11-05-201624.7025.0024.6024.60 -0.10 -0.406,958,386172,594
10-05-201624.8025.0024.7024.70 -0.20 -0.807,690,873190,812
09-05-201624.8025.0024.6024.90 0.10 0.404,342,471107,671
04-05-201624.9025.0024.7024.80 -0.45 -1.786,275,909155,554
03-05-201625.2525.5025.0025.25 0.00 0.004,008,447101,205
29-04-201625.2525.5025.0025.25 0.00 0.006,894,843174,069
28-04-201625.5025.7525.0025.25 0.00 0.006,809,435172,195
27-04-201625.7525.7525.2525.25 -0.25 -0.987,133,545181,436
26-04-201625.0025.7525.0025.50 0.50 2.009,378,797239,652
25-04-201625.0025.5025.0025.00 0.00 0.005,306,545133,646
22-04-201625.5025.5025.0025.00 -0.50 -1.965,652,102142,566
21-04-201626.0026.0025.2525.50 -0.25 -0.9710,848,547277,979
20-04-201626.2526.5025.5025.75 -0.25 -0.9615,021,284390,706
19-04-201625.0026.0025.0026.00 1.00 4.0025,344,444647,914
18-04-201625.2525.2525.0025.00 -0.25 -0.996,031,471151,212
12-04-201624.9025.2524.8025.25 0.35 1.415,499,540138,102
11-04-201625.0025.2524.8024.90 -0.10 -0.406,623,283165,024
08-04-201625.0025.2524.8025.00 -0.25 -0.9911,591,928289,420
07-04-201625.2525.2524.8025.25 0.00 0.0018,597,214464,453
05-04-201625.0025.2524.9025.25 0.25 1.0011,481,958287,583
04-04-201625.2525.5024.9025.00 -0.25 -0.9921,520,612539,632
01-04-201625.5025.5025.0025.25 -0.25 -0.9813,399,383338,587
31-03-201625.2525.7525.0025.50 0.50 2.0022,266,626568,152
30-03-201625.2525.5025.0025.00 -0.25 -0.9911,550,066291,216
29-03-201625.0025.2524.8025.25 0.25 1.0011,147,683278,853
28-03-201625.0025.5024.9025.00 0.00 0.0014,247,136357,082
25-03-201625.0025.2524.8025.00 0.10 0.4017,948,724448,622
24-03-201624.5025.2524.5024.90 0.40 1.6326,441,001659,444
23-03-201624.4024.6024.2024.50 0.20 0.829,364,577228,448
22-03-201624.4024.6024.2024.30 0.00 0.007,893,007192,483
21-03-201624.5024.6024.2024.30 -0.20 -0.829,801,818238,242
18-03-201624.3024.7024.2024.50 0.30 1.2414,407,170351,860
17-03-201624.3024.6024.1024.20 0.10 0.4114,249,742346,530
16-03-201625.0025.0024.0024.10 -0.80 -3.2127,639,705674,347
15-03-201625.0025.0024.6024.90 -0.10 -0.4013,803,680342,174
14-03-201625.2525.5025.0025.00 0.00 0.009,075,113228,403
11-03-201625.0025.2524.6025.00 0.00 0.0024,246,824604,121
10-03-201625.0025.5024.8025.00 0.40 1.6332,357,465812,479
09-03-201623.6024.8023.6024.60 1.10 4.6836,493,327890,169
08-03-201624.1024.1023.5023.50 -0.70 -2.8913,851,469327,890
07-03-201623.9024.2023.9024.20 0.40 1.688,979,867216,188
04-03-201623.7024.1023.6023.80 0.20 0.8512,251,232292,684
03-03-201623.8024.0023.5023.60 -0.10 -0.4213,427,167319,338
02-03-201623.4024.3023.4023.70 0.40 1.7239,649,966945,982
01-03-201622.6023.3022.6023.30 0.70 3.1011,851,696273,192
29-02-201622.9023.0022.6022.60 -0.60 -2.5920,506,444467,497
26-02-201623.8023.9023.2023.20 -0.60 -2.5213,739,143322,205
25-02-201623.5023.8023.3023.80 0.50 2.1518,618,674439,873
24-02-201622.9023.5022.8023.30 0.40 1.7519,425,763450,776
23-02-201623.6023.7022.7022.90 -0.60 -2.5522,179,038511,079
19-02-201622.9023.5022.4023.50 0.70 3.0726,997,448623,312
18-02-201623.8023.9022.0022.80 -0.60 -2.5653,867,0861,234,011
17-02-201624.9024.9023.2023.40 -1.60 -6.4055,318,4461,318,123
16-02-201625.5025.5024.9025.00 -0.50 -1.968,639,408217,093
15-02-201625.2525.5025.0025.50 0.00 0.006,088,845153,955
12-02-201625.2525.5025.0025.00 -0.50 -1.962,320,79658,463
11-02-201625.7526.0025.0025.50 -0.25 -0.977,265,060184,904
10-02-201625.7526.0025.5025.75 0.00 0.001,863,22148,044
09-02-201626.0026.0025.5025.75 -0.25 -0.963,857,61299,382
08-02-201626.0026.2526.0026.00 -0.25 -0.951,373,96735,732
05-02-201625.5026.2525.5026.25 0.75 2.947,976,567207,106
04-02-201625.2525.5025.0025.50 0.60 2.415,138,112129,864
03-02-201625.2525.2524.7024.90 -0.35 -1.3913,710,408341,294
02-02-201625.5026.0025.2525.25 -0.25 -0.986,617,580168,847
01-02-201625.7526.0025.5025.50 -0.25 -0.979,228,599237,142
29-01-201625.7526.0025.2525.75 0.00 0.009,734,133248,998
28-01-201626.5026.5025.2525.75 -0.50 -1.9029,630,206762,967
27-01-201626.5026.7526.0026.25 -0.25 -0.9410,498,287277,128
26-01-201626.5026.7526.0026.50 0.00 0.006,505,222171,267
25-01-201626.7527.0026.2526.50 0.00 0.005,200,784138,463
22-01-201627.0027.0026.5026.50 0.00 0.007,155,209191,043
21-01-201626.5027.0026.2526.50 0.25 0.956,191,956164,391
20-01-201627.0027.2526.2526.25 -1.00 -3.6714,332,927380,516
19-01-201627.5027.5027.0027.25 0.00 0.005,379,153146,517
18-01-201626.7527.5026.5027.25 0.25 0.932,216,75459,971
15-01-201627.7528.0026.5027.00 -0.75 -2.7029,176,734791,773
14-01-201627.7528.5027.7527.75 -0.50 -1.7713,507,471380,904
13-01-201628.5028.5027.7528.25 -0.25 -0.8810,988,131307,850
12-01-201628.2528.5027.7528.50 0.25 0.887,768,008218,934
11-01-201627.2528.7527.0028.25 1.00 3.6711,502,512319,871
08-01-201627.2527.5026.7527.25 0.25 0.936,996,211189,744
07-01-201627.5027.7527.0027.00 -1.00 -3.578,094,604221,925
06-01-201628.5028.5027.7528.00 -0.75 -2.617,566,534212,623
05-01-201628.2528.7528.0028.75 0.75 2.687,693,826219,300
04-01-201628.7528.7527.7528.00 -1.00 -3.4511,918,232336,065
30-12-201528.5029.0028.2529.00 0.50 1.7510,078,542290,007
29-12-201528.2528.5028.0028.50 0.00 0.003,930,348111,186
28-12-201528.5028.5028.2528.50 0.00 0.001,899,94954,056
25-12-201528.5028.5028.0028.50 0.25 0.884,606,979130,409
24-12-201528.5028.5027.7528.25 0.00 0.003,186,40989,481
23-12-201528.0028.5027.7528.25 0.50 1.809,221,791260,531
22-12-201528.0028.2527.2527.75 0.00 0.005,531,116153,752
21-12-201527.5028.0027.2527.75 0.50 1.836,545,018181,497
18-12-201527.2527.5026.7527.25 -0.25 -0.914,957,260134,765
17-12-201527.5028.0027.2527.50 0.25 0.927,560,739208,277
15-12-201526.5027.5026.5027.25 1.00 3.815,736,429155,919
14-12-201526.7526.7526.0026.25 -0.50 -1.874,126,103108,607
11-12-201527.0027.2526.7526.75 0.00 0.003,803,486102,442
09-12-201527.5027.5026.7526.75 -0.25 -0.939,841,481266,734
08-12-201528.2528.2527.0027.00 -1.00 -3.5715,681,186434,616
03-12-201527.7527.7526.7527.50 -0.25 -0.9012,766,285345,169
02-12-201527.5028.0027.5027.75 0.00 0.003,442,03195,101
01-12-201527.7528.0027.5027.75 0.00 0.005,129,505142,215
30-11-201527.5028.0027.2527.75 0.00 0.004,134,323114,341
27-11-201527.7528.0027.5027.75 0.00 0.001,425,51239,510
26-11-201528.0028.2527.5027.75 -0.25 -0.893,101,32086,020
25-11-201528.5028.5027.7528.00 -0.25 -0.881,550,62843,607
24-11-201528.5028.7528.0028.25 0.00 0.004,556,859129,062
23-11-201528.2528.5028.0028.25 0.25 0.894,319,346122,134
20-11-201528.7528.7528.0028.00 -0.50 -1.756,902,463196,030
19-11-201527.7528.5027.2528.50 0.75 2.7013,385,450373,490
18-11-201527.7528.0027.5027.75 0.00 0.002,399,16766,525
17-11-201528.0028.0027.5027.75 0.00 0.004,711,167130,336
16-11-201527.2528.0027.2527.75 0.25 0.919,507,429261,315
13-11-201527.5027.7527.5027.50 -0.25 -0.901,193,95032,899
11-11-201527.7528.0027.7527.75 0.00 0.00955,94526,557
10-11-201527.7528.0027.7527.75 -0.25 -0.892,913,90580,937
09-11-201528.0028.2527.7528.00 0.00 0.003,557,20199,414
06-11-201527.7528.2527.5028.00 0.50 1.826,519,704181,763
05-11-201528.5028.7527.2527.50 -0.75 -2.6519,124,016530,851
04-11-201528.2528.5027.7528.25 0.25 0.897,038,910198,485
03-11-201528.5028.5027.7528.00 -0.25 -0.885,240,406146,984
02-11-201528.2528.2527.7528.25 0.00 0.002,840,11579,844
30-10-201527.5028.2527.5028.25 0.50 1.807,514,264210,126
29-10-201527.2527.7527.0027.75 0.50 1.838,777,861240,557
28-10-201528.2528.2527.2527.25 -1.00 -3.5413,702,008377,928
27-10-201528.5028.7528.0028.25 -0.25 -0.885,495,357155,657
26-10-201528.7529.0028.2528.50 0.00 0.008,047,376229,946
22-10-201528.2528.5028.0028.50 0.25 0.882,036,69457,695
21-10-201528.5028.5028.0028.25 0.00 0.002,948,31183,291
20-10-201528.5028.7528.0028.25 -0.25 -0.886,415,309181,943
19-10-201528.5028.7528.0028.50 0.00 0.004,946,998140,288
16-10-201529.0029.0028.2528.50 -0.50 -1.7211,879,384339,382
15-10-201529.0029.2528.5029.00 0.00 0.007,886,097227,519
14-10-201529.0029.5028.7529.00 0.00 0.0010,353,120302,007
13-10-201528.7529.0028.2529.00 0.25 0.8711,892,265341,539
12-10-201528.5029.2528.2528.75 0.50 1.7729,282,274842,809
09-10-201528.0028.5028.0028.25 0.25 0.8915,429,812433,791
08-10-201528.0028.5027.7528.00 0.00 0.0012,039,948338,351
07-10-201527.7528.0027.5028.00 0.50 1.828,493,474236,079
06-10-201527.2527.7527.2527.50 0.25 0.924,483,206123,221
05-10-201527.5027.5027.0027.25 0.25 0.933,710,388101,180
02-10-201527.0027.2526.7527.00 0.00 0.003,866,932104,587
01-10-201527.0027.2526.7527.00 0.25 0.934,872,897131,877
30-09-201527.2527.2526.7526.75 -0.25 -0.934,605,763124,570
29-09-201526.5027.2526.2527.00 0.00 0.0010,365,335278,765
28-09-201528.0028.0027.0027.00 -1.00 -3.579,704,011267,116
25-09-201528.2528.5027.7528.00 0.00 0.0011,550,632323,981
24-09-201527.7528.2527.5028.00 -0.25 -0.8815,600,406435,683
23-09-201527.2528.2527.0028.25 0.75 2.7323,447,521647,858
22-09-201527.0028.0026.7527.50 0.50 1.8543,161,3411,193,687
21-09-201526.7527.0026.5027.00 0.25 0.933,238,80886,684
18-09-201526.5027.0026.5026.75 0.50 1.906,139,498164,035
17-09-201526.7526.7526.2526.25 -0.25 -0.943,521,25393,171
16-09-201526.2526.7526.0026.50 0.50 1.927,165,087190,522
15-09-201526.5026.7526.0026.00 -0.25 -0.954,861,874127,853
14-09-201526.5026.5026.0026.25 -0.25 -0.945,903,503155,005
11-09-201526.5026.7526.2526.50 0.00 0.004,225,480112,410
10-09-201526.7527.0026.5026.50 -0.50 -1.856,263,240166,863
09-09-201526.5027.2526.5027.00 0.50 1.8911,506,841309,546
07-09-201526.2526.7526.0026.25 -0.25 -0.943,757,81599,004
04-09-201526.7527.0026.5026.50 -0.50 -1.856,261,896167,502
03-09-201526.7527.0026.5027.00 0.50 1.895,414,764145,273
02-09-201525.5026.7525.5026.50 0.75 2.919,369,862245,489
01-09-201526.7527.0025.7525.75 -0.75 -2.8311,687,433305,715
28-08-201527.5027.5026.2526.25 -1.00 -3.6711,027,274295,811
27-08-201527.0027.2526.5027.25 0.75 2.8324,376,388659,122
26-08-201525.7526.7525.5026.50 0.75 2.9115,566,128407,587
25-08-201525.5025.7524.9025.75 0.75 3.008,941,730226,113
24-08-201525.5025.7525.0025.00 -1.25 -4.7613,169,549334,206

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

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