CK 32 ( 1.00 3.25% )

Status : อัพเดท 8 ธันวาคม 2559

คะแนนปันผล
31

ราคาหุ้น “ CK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
08-12-201631.2532.2531.0031.75 1.00 3.2527,013,258855,739
07-12-201630.2531.0030.2530.75 0.00 0.0013,926,690428,302
02-12-201630.7531.0030.2530.25 -0.75 -2.424,036,988123,461
01-12-201631.5031.7530.7531.00 -0.50 -1.598,060,768251,197
30-11-201631.0031.5030.7531.50 0.50 1.6112,776,448399,201
29-11-201631.0031.2530.5031.00 0.00 0.004,875,912150,676
28-11-201630.7531.0030.5031.00 0.50 1.645,891,160181,451
25-11-201630.5031.0030.5030.50 0.00 0.004,427,134135,777
24-11-201630.5030.7530.2530.50 0.00 0.003,119,00695,114
23-11-201630.7530.7530.5030.50 0.00 0.002,744,04983,813
22-11-201630.0030.7530.0030.50 0.75 2.528,076,586246,475
21-11-201630.2530.2529.5029.75 -0.50 -1.656,747,127201,683
18-11-201630.2530.2530.0030.25 -0.25 -0.822,244,90567,751
17-11-201630.5030.5030.0030.50 0.00 0.005,661,267171,481
16-11-201630.5030.5030.2530.50 0.25 0.833,639,610110,745
15-11-201630.2530.7529.7530.25 0.00 0.0011,982,948361,905
14-11-201630.7531.0030.2530.25 -0.75 -2.4212,172,189371,784
11-11-201630.7531.2530.5031.00 0.00 0.0010,547,651326,907
10-11-201631.7531.7531.0031.00 -0.25 -0.807,895,608247,453
09-11-201630.2531.2529.7531.25 0.50 1.6325,757,416786,753
08-11-201631.0031.2530.7530.75 -0.25 -0.819,543,664295,398
07-11-201631.0031.0030.7531.00 0.50 1.6412,107,933374,596
04-11-201630.5030.7530.2530.50 -0.25 -0.818,200,583250,031
03-11-201630.7531.2530.5030.75 0.00 0.0018,038,672557,927
02-11-201630.7531.0030.2530.75 0.00 0.0018,844,716578,932
01-11-201630.0031.0030.0030.75 1.25 4.2434,838,0961,067,844
31-10-201629.2529.5029.0029.50 0.25 0.856,868,263201,080
28-10-201629.5029.5029.0029.25 -0.25 -0.854,589,187134,409
27-10-201629.5029.7529.0029.50 0.00 0.005,898,881173,277
26-10-201630.0030.0029.5029.50 -0.50 -1.674,441,755132,186
26-10-201630.0030.0029.5029.50 -0.50 -1.674,441,755132,186
25-10-201630.0030.2529.5030.00 0.00 0.008,449,367253,634
21-10-201630.0030.0029.5030.00 0.50 1.696,036,531179,890
20-10-201630.0030.0029.2529.50 -0.25 -0.849,531,535283,135
19-10-201629.2530.2529.2529.75 0.50 1.7116,328,217487,612
18-10-201629.5029.5028.7529.25 0.00 0.008,251,275240,391
17-10-201629.0029.5028.7529.25 0.25 0.8611,978,509349,000
14-10-201628.2529.2528.0029.00 1.50 5.4534,229,619979,440
13-10-201626.0027.5025.0027.50 0.75 2.8034,541,503900,599
12-10-201627.5028.0024.3026.75 -1.25 -4.4678,030,4562,044,856
11-10-201628.5028.7527.5028.00 -0.50 -1.7518,423,402516,673
10-10-201628.0028.7528.0028.50 -1.50 -5.0040,067,8051,134,649
07-10-201630.5030.7529.7530.00 -0.50 -1.648,630,129260,020
06-10-201630.2530.7530.0030.50 0.50 1.6715,107,465459,349
05-10-201629.7530.2529.7530.00 0.25 0.8411,735,755350,714
04-10-201629.0029.7529.0029.75 0.75 2.5910,598,704312,035
03-10-201629.2529.5028.7529.00 -0.50 -1.699,379,107272,169
30-09-201628.7529.5028.2529.50 0.75 2.6111,281,334328,189
29-09-201629.0029.2528.7528.75 0.00 0.005,269,853152,496
28-09-201629.0029.2528.5028.75 -0.25 -0.863,393,86997,976
27-09-201629.0029.5028.7529.00 0.00 0.005,029,286146,433
26-09-201628.7529.0028.5029.00 0.00 0.007,322,529210,734
23-09-201629.7530.0028.7529.00 -0.75 -2.5226,375,848767,497
22-09-201629.7529.7529.2529.75 0.50 1.717,830,218231,627
21-09-201629.5029.7529.2529.25 0.25 0.8611,675,113344,208
20-09-201629.5029.5028.7529.00 -0.50 -1.6918,624,665542,517
19-09-201629.2530.0029.0029.50 0.25 0.8512,132,012356,809
16-09-201629.2529.5028.7529.25 0.25 0.8620,140,390587,336
15-09-201629.0029.5028.7529.00 0.00 0.0010,356,008301,453
14-09-201628.2529.2528.2529.00 0.50 1.7516,898,874484,900
13-09-201628.0028.5028.0028.50 1.25 4.5913,392,815378,637
12-09-201627.7528.5027.2527.25 -1.25 -4.3921,759,206604,272
08-09-201628.5029.0027.7528.25 -0.75 -2.5943,860,2061,237,114
07-09-201630.2531.0029.0029.00 -0.75 -2.5232,705,636980,601
06-09-201629.7530.2529.0029.75 0.25 0.8519,088,045567,242
05-09-201630.5030.7528.5029.50 -0.75 -2.4835,049,5481,034,232
02-09-201631.0031.2530.0030.25 -1.00 -3.2018,221,672555,577
01-09-201631.5031.7531.2531.25 -0.25 -0.7912,101,276380,044
31-08-201631.2531.5030.7531.50 0.50 1.6112,976,885404,152
30-08-201631.5031.7531.0031.00 -0.25 -0.8013,180,814412,009
29-08-201632.5032.5030.7531.25 -1.00 -3.1034,612,1331,082,921
26-08-201632.2532.7532.0032.25 0.00 0.006,629,490214,854
25-08-201633.0033.0032.0032.25 -0.75 -2.2715,480,988503,054
24-08-201632.2533.2532.2533.00 0.50 1.5425,025,328821,238
23-08-201632.2532.7532.0032.50 0.25 0.789,963,951322,611
22-08-201632.0032.5032.0032.25 0.25 0.785,514,362178,155
19-08-201632.7532.7532.0032.00 -0.50 -1.5414,220,494457,273
18-08-201632.2532.7532.2532.50 0.50 1.566,834,858222,165
17-08-201632.2532.7531.7532.00 -0.50 -1.5418,399,116591,205
16-08-201632.7532.7532.0032.50 -0.25 -0.7621,394,350692,058
15-08-201632.2533.2532.0032.75 0.25 0.7716,514,335541,081
11-08-201632.7533.5032.2532.50 -0.50 -1.5226,640,059869,894
10-08-201633.7534.0032.7533.00 -0.75 -2.2227,026,258899,441
09-08-201634.2534.2533.5033.75 -0.50 -1.4615,865,070535,867
08-08-201633.7534.2533.0034.25 2.00 6.2055,735,6351,878,355
05-08-201631.7532.2531.7532.25 0.75 2.3822,515,633721,430
04-08-201631.7532.0031.2531.50 -0.50 -1.5621,756,191687,977
03-08-201631.7532.2531.2532.00 0.25 0.7939,680,5831,258,884
02-08-201633.0033.5031.7531.75 -1.25 -3.7951,341,0871,673,919
01-08-201634.2534.5032.7533.00 -0.75 -2.2250,516,3811,695,430
29-07-201632.7534.0032.2533.75 1.25 3.8556,413,6231,885,216
28-07-201632.7533.0032.2532.50 0.00 0.0018,576,198604,676
27-07-201632.0033.0032.0032.50 0.75 2.3639,808,7051,290,852
26-07-201631.0032.0030.7531.75 0.75 2.4250,126,6591,586,880
25-07-201630.7531.2530.7531.00 0.00 0.0017,549,230543,497
22-07-201630.5031.0030.2531.00 0.75 2.4824,890,189762,473
21-07-201631.5031.5030.0030.25 -1.00 -3.2034,171,6581,048,366
20-07-201631.0031.5030.7531.25 0.25 0.8128,561,984887,151
19-07-201630.5031.2530.5031.00 0.50 1.6450,681,8991,572,695
18-07-201630.5031.2530.5031.00 0.50 1.6450,681,8991,572,695
15-07-201630.5031.2530.5031.00 0.50 1.6450,681,8991,572,695
14-07-201630.7531.0029.7530.50 -0.25 -0.8132,587,903988,505
13-07-201631.2531.2530.2530.75 -0.25 -0.8128,929,098891,981
12-07-201631.2531.5030.2531.00 0.00 0.0046,042,1111,422,603
11-07-201630.5031.0030.0031.00 1.00 3.3338,574,8781,181,699
08-07-201629.5030.5029.5030.00 0.50 1.6967,957,1452,039,310
07-07-201629.0029.5028.5029.50 1.00 3.5135,230,4981,023,881
06-07-201628.7529.0028.5028.50 -0.25 -0.8716,285,685467,440
05-07-201629.0029.2528.7528.75 -0.50 -1.7110,006,463289,881
04-07-201629.0029.2528.0029.25 0.25 0.8639,792,6241,141,248
01-07-201629.5029.5028.7529.00 -0.25 -0.8534,596,3351,005,571
30-06-201629.5029.5028.7529.00 -0.25 -0.8534,596,3351,005,571
29-06-201628.0029.5028.0029.25 1.25 4.4679,111,4862,297,129
28-06-201627.7528.0027.5028.00 0.50 1.8215,801,578439,144
27-06-201627.0027.7526.7527.50 0.50 1.8514,129,461387,344
24-06-201626.5027.0026.0027.00 -0.25 -0.9228,713,596765,880
23-06-201627.0027.5026.7527.25 0.25 0.937,386,172199,923
22-06-201627.2527.5026.7527.00 -0.25 -0.927,080,045191,198
21-06-201627.2527.5027.0027.25 0.00 0.008,285,744226,087
20-06-201627.5027.5027.0027.25 0.00 0.006,728,905183,253
17-06-201627.5027.7527.0027.25 0.00 0.008,363,806229,087
16-06-201627.5027.7526.7527.25 -0.50 -1.8020,398,151555,172
15-06-201627.0027.7526.7527.75 0.75 2.7811,674,513319,122
14-06-201626.7527.2526.5027.00 0.25 0.936,498,038174,739
13-06-201626.5026.7526.5026.75 0.00 0.007,320,593194,272
10-06-201627.0027.2526.7526.75 -0.25 -0.936,566,638176,493
09-06-201627.2527.7527.0027.00 0.00 0.0013,860,350379,430
08-06-201627.2527.5026.5027.00 -0.50 -1.8218,401,919497,200
07-06-201627.5027.7527.0027.50 0.00 0.0013,871,355380,497
06-06-201627.7528.2527.5027.50 -0.50 -1.7912,856,247357,401
03-06-201628.0028.0027.2528.00 0.50 1.8226,771,042741,447
02-06-201625.7527.5025.5027.50 1.75 6.8087,141,7112,316,778
01-06-201625.7526.0025.5025.75 0.25 0.9814,707,647378,095
31-05-201625.0026.0025.0025.50 0.50 2.0022,223,561567,345
30-05-201625.0025.2524.8025.00 0.30 1.2114,014,687350,502
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

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

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