CK 26 ( 0.00 0.00% )

Status : อัพเดท 14 กุมภาพันธ์ 2559 06:24:52 น.

คะแนนปันผล
31

ราคาหุ้น “ CK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
21-08-201525.5026.5025.5026.25 0.50 1.9411,578,885301,495
20-08-201525.2526.0025.0025.75 0.25 0.988,317,539212,927
19-08-201524.9025.5024.8025.50 0.80 3.247,612,232191,803
18-08-201524.3025.2524.3024.70 -0.55 -2.1818,182,795448,468
17-08-201525.5025.5025.0025.25 -0.25 -0.982,439,83261,874
14-08-201524.9025.7524.8025.50 0.50 2.007,309,370185,419
13-08-201524.8025.0024.5025.00 0.00 0.006,998,746173,113
11-08-201525.5025.5025.0025.00 -0.50 -1.967,128,868179,162
10-08-201525.7525.7525.2525.50 -0.25 -0.973,581,60091,236
07-08-201525.7526.0025.5025.75 0.00 0.002,180,39256,143
06-08-201525.7526.0025.5025.75 0.00 0.002,724,27670,147
05-08-201525.7526.0025.5025.75 0.25 0.988,489,048218,759
04-08-201526.0026.2525.5025.50 -0.50 -1.927,610,287195,662
31-07-201525.7526.0025.5026.00 0.25 0.972,996,35677,360
29-07-201525.5025.7525.0025.75 0.50 1.987,152,907181,877
28-07-201525.5025.7525.0025.25 -0.25 -0.986,282,204159,145
27-07-201526.5026.5025.2525.50 -1.25 -4.6717,732,264454,759
24-07-201526.2526.7525.7526.75 0.25 0.9413,725,818359,311
23-07-201526.0026.5026.0026.50 0.25 0.953,341,75287,825
22-07-201525.7526.2525.0026.25 0.25 0.9618,030,207459,916
21-07-201527.0027.0025.7526.00 -1.00 -3.7015,337,239403,224
20-07-201527.0027.2526.7527.00 -0.25 -0.921,783,72248,180
17-07-201526.7527.2526.7527.25 0.50 1.877,698,487208,004
16-07-201527.0027.2526.7526.75 -0.25 -0.936,859,675184,543
15-07-201527.2527.5027.0027.00 0.00 0.0016,340,142446,339
14-07-201527.0027.5026.7527.00 0.25 0.9320,029,654544,259
13-07-201526.7527.2526.7526.75 -0.25 -0.935,197,533140,136
10-07-201526.5027.0026.5027.00 0.50 1.894,216,437112,886
09-07-201526.2526.5026.0026.50 0.25 0.9510,225,905268,052
08-07-201526.5026.7526.2526.25 -0.50 -1.874,929,787130,505
07-07-201527.0027.0026.5026.75 0.00 0.005,714,882152,614
06-07-201526.7527.0026.5026.75 -0.25 -0.934,154,922111,211
03-07-201527.0027.2526.7527.00 0.00 0.004,753,498128,291
02-07-201527.5027.5027.0027.00 -0.25 -0.925,876,844160,013
30-06-201527.0027.2526.7527.25 0.25 0.937,918,454214,486
29-06-201526.7527.2526.5027.00 -0.25 -0.928,321,194224,480
26-06-201527.0027.2526.7527.25 0.50 1.875,442,723147,818
24-06-201527.2527.7527.0027.75 0.75 2.7820,482,481564,424
23-06-201527.2527.5027.0027.00 0.00 0.005,652,505153,394
22-06-201526.5027.2526.5027.00 0.25 0.933,808,472102,405
19-06-201527.0027.2526.2526.75 -0.25 -0.9310,885,288289,331
18-06-201527.5027.5026.7527.00 -0.50 -1.829,119,592246,753
17-06-201527.0027.5026.7527.50 0.50 1.857,455,178202,727
16-06-201527.0027.2526.7527.00 0.25 0.933,045,54482,124
15-06-201527.0027.2526.5026.75 -0.25 -0.936,706,992179,519
12-06-201527.5027.5026.7527.00 -0.50 -1.828,532,945232,026
11-06-201527.2527.7527.0027.50 0.50 1.8519,982,133547,761
10-06-201526.5027.2526.5027.00 0.50 1.894,955,239133,683
09-06-201526.7527.0026.5026.50 -0.25 -0.932,806,72374,540
08-06-201527.2527.2526.5026.75 -0.25 -0.936,707,390180,934
05-06-201527.0027.2526.7527.00 0.00 0.008,674,425234,608
04-06-201526.7527.2526.2527.00 0.25 0.9311,561,750310,398
03-06-201526.2527.0026.0026.75 0.50 1.909,604,843255,969
02-06-201527.0027.2526.2526.25 -0.50 -1.8710,887,166290,222
29-05-201526.2527.0026.2526.75 0.75 2.8815,485,440414,042
28-05-201526.2526.2525.5026.00 0.00 0.003,385,26087,695
27-05-201525.5026.0025.5026.00 0.25 0.973,673,13394,718
26-05-201526.0026.5025.7525.75 -0.25 -0.966,015,717156,811
25-05-201526.7526.7525.7526.00 -0.75 -2.806,988,685182,744
22-05-201527.0027.0026.2526.75 0.00 0.0010,942,389291,107
21-05-201526.7527.0026.2526.75 0.25 0.9414,589,240388,880
20-05-201526.5026.7526.0026.50 0.50 1.9223,360,704617,856
19-05-201524.7026.5024.7026.00 1.40 5.6923,866,669609,640
18-05-201524.7024.9024.6024.60 -0.10 -0.405,034,877124,345
15-05-201524.4024.8024.2024.70 0.30 1.238,887,539218,036
14-05-201524.3024.5024.1024.40 0.20 0.836,871,688167,380
13-05-201524.3024.4024.0024.20 0.00 0.005,573,531135,029

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

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