CK 28 ( -0.25 -0.89% )

Status : อัพเดท 24 เมษายน 2560

คะแนนปันผล
31

ราคาหุ้น “ CK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
15-03-201727.0027.2526.7527.00 -0.25 -0.9213,298,181359,125
14-03-201726.7527.7526.7527.25 0.25 0.9313,887,529379,314
13-03-201727.2527.2526.7527.00 -0.50 -1.826,229,868167,718
10-03-201727.5027.5026.7527.50 0.00 0.0019,524,279529,605
09-03-201727.5027.7527.2527.50 -0.25 -0.906,860,604188,475
08-03-201727.7528.0027.2527.75 0.25 0.916,595,189181,649
07-03-201727.5027.7527.2527.50 0.25 0.925,456,785150,338
06-03-201727.7527.7527.0027.25 -0.25 -0.915,000,165136,888
03-03-201727.7528.2527.5027.50 -0.50 -1.797,988,456222,799
02-03-201727.7528.2527.5028.00 0.50 1.8214,548,004407,033
01-03-201727.5027.7527.0027.50 0.25 0.925,986,575164,557
28-02-201726.7527.2526.5027.25 0.50 1.878,724,900236,380
27-02-201727.5027.5026.0026.75 -1.00 -3.6035,782,861952,212
24-02-201728.2528.2527.0027.75 -0.25 -0.8925,154,280689,685
23-02-201728.2528.2528.0028.00 0.00 0.007,813,154218,896
22-02-201728.5028.5028.0028.00 -0.25 -0.889,174,509258,908
21-02-201728.2528.7528.0028.25 0.25 0.8912,994,298370,236
20-02-201728.2528.2528.0028.00 -0.25 -0.883,724,297104,661
17-02-201728.2528.5028.0028.25 0.25 0.8912,731,442359,735
16-02-201728.2528.5028.0028.00 -0.25 -0.8811,274,492318,134
15-02-201728.5028.5028.0028.25 0.00 0.008,342,851235,820
14-02-201729.0029.0028.2528.25 -0.75 -2.599,745,591278,262
13-02-201729.0029.0028.5029.00 0.25 0.8711,199,169323,333
10-02-201729.0029.0028.5029.00 0.25 0.8711,199,169323,333
09-02-201729.0029.2528.5028.75 0.00 0.009,017,147259,711
08-02-201728.7529.2528.2528.75 0.00 0.0020,381,720584,324
07-02-201729.0029.2528.7528.75 -0.25 -0.863,893,965112,881
06-02-201729.0029.5028.7529.00 0.00 0.007,555,402219,480
03-02-201728.7529.2528.7529.00 0.50 1.756,521,605188,073
02-02-201729.2529.2528.5028.50 -0.75 -2.5612,926,771372,063
01-02-201728.7529.2528.5029.25 0.50 1.7412,060,390349,128
31-01-201729.0029.2528.5028.75 -0.25 -0.8612,277,492353,286
30-01-201729.5029.7528.7529.00 -0.75 -2.5215,292,549445,397
27-01-201729.5029.7528.7529.75 0.25 0.8514,490,719423,386
26-01-201730.0030.2529.5029.50 0.00 0.007,686,166228,097
25-01-201730.0030.0029.2529.50 -0.50 -1.676,751,019199,712
24-01-201730.0030.2529.7530.00 0.25 0.842,916,56687,354
23-01-201729.7530.0029.5029.75 0.00 0.004,146,026124,090
20-01-201729.5030.0029.2529.75 0.25 0.852,703,47780,187
19-01-201729.7530.0029.2529.50 -0.25 -0.847,462,558220,622
18-01-201729.7530.2529.5029.75 0.25 0.855,571,793166,655
17-01-201729.7530.0029.5029.50 -0.25 -0.848,768,267261,250
16-01-201730.5030.5029.7529.75 -0.75 -2.4620,322,918610,016
13-01-201730.7530.7530.2530.50 0.00 0.006,851,874208,104
12-01-201731.0031.0030.5030.50 -0.50 -1.616,232,890191,212
11-01-201731.2531.2530.5031.00 0.00 0.0012,032,832372,196
10-01-201731.0031.2530.7531.00 0.25 0.816,995,640216,673
09-01-201731.2531.5030.7530.75 -0.50 -1.6010,627,145330,199
06-01-201731.0031.7531.0031.25 0.25 0.8112,763,721398,740
05-01-201731.5031.7530.7531.00 -0.25 -0.8018,625,431583,163
04-01-201731.0031.5031.0031.25 0.25 0.819,246,171288,812
30-12-201630.7531.2530.7531.00 0.25 0.816,429,906199,151
29-12-201630.7531.0030.2530.75 0.00 0.003,983,659121,997
28-12-201630.5030.7530.2530.75 0.25 0.826,428,500196,492
26-12-201630.2530.7530.0030.50 0.00 0.006,120,076185,625
23-12-201630.2530.5030.0030.50 0.25 0.834,358,713132,106
22-12-201630.5030.5030.0030.25 -0.25 -0.823,404,350103,028
21-12-201630.7530.7530.2530.50 0.00 0.003,911,009118,673
20-12-201631.0031.2530.5030.50 -0.50 -1.615,501,290169,181
19-12-201631.0031.0030.5031.00 0.00 0.002,109,87465,075
16-12-201631.2531.2530.7531.00 0.00 0.005,758,163178,945
15-12-201630.5031.0030.5031.00 0.25 0.816,542,449201,729
14-12-201631.5031.7530.7530.75 -0.75 -2.389,480,753294,382
13-12-201631.7532.0031.5031.50 -0.25 -0.796,940,564219,519
09-12-201632.0032.2531.0031.75 0.00 0.0025,947,112817,833
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
06-12-201630.5030.7530.2530.75 0.50 1.652,867,95187,757
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
27-11-201630.5031.0030.5030.50 0.00 0.004,427,134135,777
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

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

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