ราคาหุ้น “ CK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
12-05-201524.8025.2524.2024.20 -0.80 -3.208,781,518214,796
11-05-201525.0025.0024.7025.00 0.10 0.405,580,304138,830
08-05-201524.7025.2524.7024.90 0.00 0.0010,979,423273,874
07-05-201525.5025.5024.8024.90 -0.60 -2.3510,549,950264,182
06-05-201525.2525.7525.2525.50 0.25 0.996,702,603170,398
30-04-201524.9025.5024.8025.25 0.25 1.0010,380,744260,421
29-04-201524.6025.0024.2025.00 0.40 1.6316,635,492408,247
28-04-201525.2525.2524.6024.60 -0.65 -2.579,971,695247,386
27-04-201525.7525.7525.2525.25 -0.25 -0.982,838,62971,862
24-04-201525.7525.7525.2525.50 0.00 0.009,291,416237,235
23-04-201526.2526.2525.5025.50 -0.50 -1.925,424,103139,817
22-04-201526.5026.5025.7526.00 -0.50 -1.898,208,698214,398
21-04-201525.5026.5025.2526.50 1.25 4.9513,103,343342,219
20-04-201525.5025.7525.2525.25 -0.50 -1.943,022,54676,952
17-04-201525.7526.0025.2525.75 0.00 0.006,317,430162,104
16-04-201525.5026.0025.2525.75 0.25 0.984,457,865114,545
10-04-201525.0025.5024.9025.50 0.60 2.415,577,606140,252
09-04-201525.0025.2524.9024.90 -0.10 -0.402,650,76366,221
08-04-201525.5025.7525.0025.00 -0.50 -1.966,938,653174,471
07-04-201525.2526.0025.0025.50 0.50 2.0010,026,597255,771
03-04-201525.2525.2524.9025.00 0.00 0.006,714,430167,970
02-04-201525.2525.5025.0025.00 -0.25 -0.997,466,005188,217
01-04-201524.8025.5024.6025.25 0.45 1.8127,195,409681,630
31-03-201524.6025.0024.4024.80 0.30 1.2211,387,020281,991
30-03-201524.4024.8024.3024.50 0.30 1.2412,969,646318,602
27-03-201523.7024.3023.6024.20 0.60 2.549,222,200220,527
26-03-201523.9024.2023.6023.60 -0.40 -1.676,282,516149,876
25-03-201523.6024.3023.6024.00 0.20 0.846,580,253158,131
24-03-201524.2024.2023.5023.80 -0.20 -0.8314,389,893342,895
23-03-201524.7024.9023.9024.00 -0.70 -2.8314,562,625352,548
20-03-201524.7024.7023.8024.70 0.10 0.4125,539,251620,575
19-03-201525.2525.2524.4024.60 -0.10 -0.4014,578,571362,124
18-03-201524.0024.8024.0024.70 0.70 2.9217,215,173422,396
17-03-201525.2525.5023.8024.00 -1.00 -4.0030,071,650733,564
16-03-201526.2526.5024.9025.00 -1.50 -5.6642,143,6211,065,720
13-03-201527.0027.0026.2526.50 -0.25 -0.938,420,243223,723
12-03-201526.7527.2526.2526.75 0.25 0.949,865,337264,179
11-03-201526.7527.0026.2526.50 -0.25 -0.9313,805,821366,522
10-03-201527.7527.7526.7526.75 -0.75 -2.7316,773,162453,577
09-03-201527.7528.0027.2527.50 -0.50 -1.7914,922,795411,962
06-03-201527.2528.0026.7528.00 1.00 3.7016,930,997463,710
05-03-201527.2527.5026.7527.00 0.00 0.0015,273,141414,049
03-03-201527.2528.0027.0027.00 -0.50 -1.8219,120,615524,159
02-03-201527.5027.7526.7527.50 0.00 0.006,932,358188,809
27-02-201527.5027.7527.2527.50 0.00 0.005,185,284142,557
26-02-201527.2527.5026.5027.50 0.25 0.9216,196,971437,228
25-02-201527.7528.0027.0027.25 -0.50 -1.807,420,155203,105
24-02-201527.2527.7526.7527.75 0.00 0.0020,805,948567,845
23-02-201528.0028.0027.2527.75 -0.25 -0.8911,339,149312,788
20-02-201528.2528.2527.7528.00 -0.25 -0.887,485,436209,845
19-02-201528.2528.5028.0028.25 0.00 0.004,297,686121,397
18-02-201528.0028.2527.5028.25 0.25 0.8911,789,915328,645
17-02-201528.7529.0028.0028.00 -1.00 -3.4512,299,395347,231
16-02-201529.0029.2528.7529.00 0.00 0.0011,505,810333,038
13-02-201528.5029.0028.2529.00 0.50 1.7533,262,091959,116
12-02-201528.5028.5028.0028.50 0.00 0.008,529,342241,126
11-02-201528.2528.5028.0028.50 0.25 0.886,518,588184,335
10-02-201528.2528.5028.0028.25 0.00 0.005,643,339159,038
09-02-201528.5029.0028.0028.25 -0.50 -1.7410,751,558305,618
06-02-201529.0029.0028.2528.75 0.00 0.0013,493,146387,484
05-02-201527.7528.7527.5028.75 1.00 3.6024,189,741682,195
04-02-201529.2529.2527.7527.75 -1.25 -4.3132,582,430924,318
03-02-201529.2529.7529.0029.00 -0.25 -0.8525,223,085735,397
02-02-201529.0029.2528.7529.25 0.00 0.009,234,276267,327
30-01-201529.5029.7528.7529.25 0.00 0.0021,479,146628,291
29-01-201529.0029.2528.7529.25 0.00 0.009,729,350282,735
28-01-201529.5029.7528.7529.25 -0.25 -0.8520,185,925590,539
27-01-201528.5030.0028.5029.50 1.00 3.5152,154,5291,529,829
26-01-201528.2528.7528.0028.50 0.00 0.0020,760,530588,954
23-01-201529.0029.2528.5028.50 0.00 0.0046,529,6971,345,408
22-01-201528.5029.0028.0028.50 1.75 6.54142,372,6814,072,093
21-01-201525.7526.7525.5026.75 1.00 3.8820,974,109551,184
20-01-201525.7526.0025.5025.75 0.25 0.989,471,065243,177
19-01-201525.7526.0025.2525.50 0.00 0.009,339,896238,877
16-01-201525.7526.0025.5025.50 -0.25 -0.975,544,974142,574
15-01-201525.7526.2525.5025.75 0.00 0.005,655,675146,505
14-01-201526.0026.2525.5025.75 -0.25 -0.967,450,644192,097
13-01-201525.5026.2525.2526.00 0.25 0.979,616,667248,529
12-01-201526.0026.2525.5025.75 -0.25 -0.9610,031,975258,996
09-01-201526.5026.5026.0026.00 -0.25 -0.958,110,525212,554
08-01-201526.0026.5025.7526.25 0.50 1.9419,077,504498,396
07-01-201525.2525.7524.9025.75 0.75 3.0013,221,829336,714
06-01-201524.8025.2524.7025.00 0.00 0.0012,757,792318,388
05-01-201525.2525.5024.9025.00 -0.25 -0.997,511,666188,373
30-12-201424.9025.2524.7025.25 0.25 1.007,234,417181,696
29-12-201424.9025.2524.7025.00 0.00 0.004,955,832123,509
26-12-201424.8025.0024.5025.00 0.20 0.814,966,122122,967
25-12-201425.2525.2524.6024.80 -0.45 -1.789,598,384238,260
24-12-201425.2525.5025.0025.25 0.25 1.003,195,02580,631
23-12-201425.5025.5025.0025.00 -0.50 -1.965,247,901132,455
22-12-201425.5025.7525.2525.50 0.25 0.9910,746,225274,030
19-12-201426.2526.2525.2525.25 -0.75 -2.8812,355,024316,063
18-12-201425.5026.0025.2526.00 1.10 4.4220,434,369523,855
17-12-201424.7025.2524.5024.90 0.40 1.6325,121,642625,342
16-12-201423.2024.7023.0024.50 1.00 4.2625,590,316613,213
15-12-201424.0024.3021.0023.50 -1.10 -4.4730,973,928732,698
12-12-201425.0025.2524.6024.60 -0.40 -1.6018,657,827463,108
11-12-201425.5025.7524.7025.00 -1.00 -3.8534,039,695853,574
09-12-201426.5026.7525.2526.00 -0.25 -0.9555,561,0561,437,758
08-12-201427.2527.2526.0026.25 -1.25 -4.5523,651,232626,326
04-12-201427.5027.7526.7527.50 0.00 0.0017,477,093474,058
03-12-201427.7527.7527.2527.50 0.00 0.0012,116,896333,326
02-12-201427.5028.0027.5027.50 -0.25 -0.907,217,336199,245
01-12-201427.5027.7527.2527.75 0.00 0.008,707,492239,924
28-11-201427.7527.7527.2527.75 0.00 0.004,459,263122,917
27-11-201427.5028.0027.2527.75 0.25 0.9113,296,074367,722
26-11-201427.7527.7527.2527.50 -0.25 -0.908,352,802230,128
25-11-201428.0028.0027.2527.75 0.00 0.0019,942,664551,051
24-11-201427.7528.2527.5027.75 0.50 1.8349,715,5531,387,806
21-11-201426.7527.2526.5027.25 0.75 2.8311,587,603312,968
20-11-201427.2527.2526.5026.50 -0.75 -2.7514,689,267396,010
19-11-201427.5027.7527.2527.25 -0.25 -0.9112,808,588352,638
18-11-201427.0027.7527.0027.50 0.75 2.8043,962,7071,205,017
17-11-201426.5027.2526.2526.75 0.25 0.9417,091,060459,621
14-11-201426.5026.7526.0026.50 0.00 0.007,362,298194,715
13-11-201426.0026.5025.7526.50 0.50 1.929,992,154261,464
12-11-201426.5026.7526.0026.00 -0.50 -1.8910,419,182274,641
11-11-201426.5026.7526.2526.50 0.25 0.956,948,882184,302
10-11-201426.7527.0026.0026.25 0.00 0.0012,104,145319,975
07-11-201426.7526.7526.2526.25 -0.25 -0.945,093,789134,683
06-11-201426.2526.7526.0026.50 0.50 1.928,686,980229,733
05-11-201427.0027.0025.7526.00 -0.75 -2.8013,048,585342,837
04-11-201427.0027.0026.2526.75 -0.25 -0.9312,025,008319,541
03-11-201427.5027.7526.7527.00 -0.50 -1.8211,326,499306,922
31-10-201427.5027.7527.0027.50 0.25 0.9213,018,841357,675
30-10-201426.7527.5026.5027.25 0.75 2.8320,055,241543,827
29-10-201427.0027.0026.2526.50 -0.25 -0.9312,574,639334,647
28-10-201426.2527.0026.0026.75 0.50 1.9012,014,291319,591
27-10-201425.5026.5025.2526.25 1.00 3.9612,515,243325,465
24-10-201425.2525.5025.0025.25 0.25 1.008,304,449209,730
22-10-201425.2525.5024.6025.00 0.10 0.4022,414,995559,746
21-10-201425.5025.5024.1024.90 -0.60 -2.3536,611,660903,360
20-10-201426.2526.5024.7025.50 -0.75 -2.8620,966,477533,016
17-10-201426.0026.2525.7526.25 0.25 0.968,919,939232,029
16-10-201426.5026.5025.7526.00 -0.50 -1.898,121,223212,402
15-10-201426.2526.7526.2526.50 0.00 0.008,170,223216,458
14-10-201426.5026.7526.2526.50 0.25 0.959,344,259248,529
13-10-201426.0026.2525.7526.25 0.00 0.006,100,755159,364
10-10-201425.7526.2525.7526.25 0.00 0.005,786,071150,619
09-10-201426.5026.7526.0026.25 0.00 0.007,523,262198,447
08-10-201425.7526.5025.7526.25 0.00 0.007,480,660195,906
07-10-201425.5026.2525.2526.25 0.75 2.9417,165,070443,972
06-10-201426.7526.7525.5025.50 -1.25 -4.6721,806,976563,212
03-10-201426.5026.7525.7526.75 0.25 0.9426,262,904691,131
02-10-201427.7527.7526.2526.50 -1.25 -4.5050,623,7661,362,542
01-10-201428.0028.5027.7527.75 -0.50 -1.7720,569,031576,829
30-09-201428.0028.5027.7528.25 0.00 0.0013,980,072393,321
29-09-201428.5028.7527.7528.25 0.00 0.0023,265,133657,003
26-09-201428.0028.2527.5028.25 0.50 1.8013,804,415385,827
25-09-201428.2528.5027.7527.75 -0.25 -0.8919,459,384545,043
24-09-201428.0028.2527.7528.00 0.25 0.9019,610,742551,165
23-09-201427.7528.5027.7527.75 0.00 0.0030,532,280856,729
22-09-201427.7528.0027.5027.75 -0.25 -0.896,911,354192,329
19-09-201428.0028.2527.7528.00 0.25 0.9013,631,999381,165
18-09-201427.7528.0027.5027.75 0.25 0.9114,335,832398,285
17-09-201428.0028.0027.2527.50 0.00 0.0023,339,404644,264
16-09-201428.0028.7527.5027.50 -0.50 -1.7998,009,4532,769,119
15-09-201427.7528.0027.5028.00 0.00 0.009,063,677252,391
12-09-201428.2528.5027.2528.00 -0.25 -0.8836,307,1291,009,251
11-09-201427.5028.5027.5028.25 0.75 2.7337,111,4571,043,481
10-09-201427.7528.0027.2527.50 -0.50 -1.7918,303,971505,106
09-09-201428.0028.2527.5028.00 0.00 0.0014,534,003404,614
08-09-201427.7528.5027.5028.00 0.25 0.9041,988,5061,179,311
05-09-201427.5027.7527.2527.75 0.25 0.919,107,484251,536
04-09-201427.7528.0027.0027.50 -0.50 -1.7927,373,455753,038
03-09-201427.7528.2527.5028.00 0.50 1.8258,859,6511,648,761
02-09-201427.5027.7527.0027.50 0.25 0.9221,660,428593,566

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

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