ราคาหุ้น “ JAS “ ย้อนหลัง

แสดง ราคาหุ้น “ JAS “ ย้อนหลัง
บริษัทจัสมิน อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-04-20155.605.705.605.70 0.05 0.8862,585,581354,386
23-04-20155.605.655.555.65 0.05 0.89128,656,290721,883
22-04-20155.605.655.555.60 -0.05 -0.8875,335,242422,028
21-04-20155.605.655.605.65 0.00 0.0046,855,767263,527
20-04-20155.605.655.555.65 0.00 0.0084,732,989475,417
17-04-20155.555.655.555.65 0.10 1.80105,701,962592,745
16-04-20155.505.655.505.55 0.05 0.91115,736,164643,939
10-04-20155.605.655.405.50 -0.10 -1.79407,136,5632,236,037
09-04-20155.655.655.555.60 0.00 0.0095,311,244535,092
08-04-20155.755.805.605.60 -0.15 -2.61190,422,0011,083,940
07-04-20155.755.855.705.75 0.00 0.00146,373,608843,538
03-04-20155.605.755.555.75 0.15 2.68234,575,7701,328,479
02-04-20155.655.755.605.60 -0.05 -0.88144,892,879820,158
01-04-20155.555.705.505.65 -0.10 -1.74285,761,2331,604,921
31-03-20155.705.755.605.75 0.05 0.88200,839,6271,143,629
30-03-20155.755.755.605.70 0.00 0.00190,331,3401,082,831
27-03-20155.655.805.555.70 0.05 0.88284,261,0201,612,254
26-03-20155.855.855.555.65 -0.25 -4.24440,659,2042,484,256
25-03-20156.056.155.855.90 -0.20 -3.28300,350,8171,798,801
24-03-20155.756.105.506.10 0.30 5.17511,829,1252,945,288
23-03-20156.056.055.505.80 -0.15 -2.52780,796,9314,473,573
20-03-20156.606.605.955.95 -0.65 -9.85865,897,0375,389,098
19-03-20157.057.206.506.60 -0.55 -7.69479,608,5323,259,516
18-03-20156.757.156.757.15 0.25 3.62216,010,9911,514,005
17-03-20156.906.956.706.90 0.00 0.00241,427,0301,646,602
16-03-20157.107.156.906.90 -0.30 -4.17120,316,367839,239
13-03-20157.107.257.007.20 0.05 0.70170,782,5631,217,806
12-03-20156.707.156.607.15 0.45 6.72199,238,5411,364,740
11-03-20156.556.756.456.70 0.00 0.00266,236,2711,756,157
10-03-20156.806.856.656.70 -0.10 -1.47171,957,6041,162,171
09-03-20157.007.006.756.80 -0.20 -2.86155,480,9831,069,816
06-03-20157.007.106.907.00 0.05 0.72228,332,4221,597,865
05-03-20157.007.256.956.95 -1.70 -19.65401,853,7092,847,156
03-03-20158.958.958.658.65 -0.25 -2.81267,710,6192,347,851
02-03-20159.009.108.858.90 0.05 0.56272,675,5222,437,123
27-02-20158.959.058.858.85 -0.05 -0.56226,351,4732,023,269
26-02-20159.009.058.808.90 -0.05 -0.56275,760,3842,465,739
25-02-20159.109.158.908.95 -0.15 -1.65178,737,2951,612,989
24-02-20158.909.258.909.10 0.30 3.41445,335,2534,047,769
23-02-20158.359.008.308.80 0.45 5.39762,238,7546,668,203
20-02-20158.158.358.058.35 0.25 3.0995,893,800784,849
19-02-20158.108.158.008.10 0.05 0.6247,315,976382,204
18-02-20158.058.208.008.05 0.05 0.6293,541,333757,095
17-02-20158.258.358.008.00 -0.25 -3.03111,036,316904,788
16-02-20158.508.508.258.25 -0.20 -2.3795,577,844795,799
13-02-20158.558.558.408.45 0.00 0.0064,175,541543,919
12-02-20158.308.508.308.45 0.20 2.42154,997,3751,304,029
11-02-20158.208.358.158.25 0.10 1.2348,874,248403,513
10-02-20158.258.258.108.15 -0.05 -0.6189,816,233734,463
09-02-20158.258.358.158.20 -0.15 -1.8047,971,359394,872
06-02-20158.408.458.258.35 -0.05 -0.6062,261,011518,871
05-02-20158.408.408.258.40 0.15 1.82121,833,6211,016,540
04-02-20158.358.458.208.25 0.05 0.61208,885,0891,739,678
03-02-20158.508.558.208.20 -0.30 -3.53266,831,9002,230,100
02-02-20158.308.508.208.50 0.20 2.41163,287,0721,367,263
30-01-20158.208.358.158.30 0.15 1.84183,013,2691,511,863
29-01-20158.158.308.108.15 0.10 1.24246,805,7292,024,137
28-01-20157.958.107.958.05 0.15 1.90158,243,5641,273,086
27-01-20157.958.007.857.90 -0.05 -0.6387,815,895695,757
26-01-20158.058.107.907.95 0.05 0.63103,442,459826,378
23-01-20158.108.157.857.90 -0.15 -1.86131,858,5761,050,452
22-01-20158.058.108.008.05 0.15 1.90121,258,380977,941
21-01-20157.808.007.657.90 0.40 5.33223,018,2091,750,720
20-01-20157.407.507.407.50 0.10 1.3542,822,402319,545
19-01-20157.457.507.407.40 -0.10 -1.3331,712,308235,851
16-01-20157.407.507.357.50 0.10 1.3534,627,208257,986
15-01-20157.507.557.407.40 -0.15 -1.9933,572,980250,525
14-01-20157.407.557.357.55 0.15 2.0355,036,646411,258
13-01-20157.457.507.407.40 -0.10 -1.3348,642,738362,132
12-01-20157.607.657.507.50 -0.10 -1.3251,532,906389,238
09-01-20157.607.707.557.60 0.05 0.6680,536,609613,535
08-01-20157.457.657.407.55 0.15 2.0384,842,945639,047
07-01-20157.307.507.257.40 0.10 1.3776,212,603564,772
06-01-20157.257.407.207.30 -0.05 -0.6852,439,309381,867
05-01-20157.357.457.307.35 0.00 0.0021,829,354161,095
30-12-20147.207.357.157.35 0.20 2.8032,164,888234,175
29-12-20147.407.407.157.15 -0.25 -3.3830,460,913222,201
26-12-20147.307.407.107.40 0.10 1.3798,033,517712,462
25-12-20147.507.507.257.30 -0.20 -2.67110,103,440811,890
24-12-20147.457.707.457.50 0.15 2.04108,991,368824,875
23-12-20147.457.507.357.35 -0.10 -1.3442,002,900311,997
22-12-20147.307.507.257.45 0.15 2.0553,826,014397,466
19-12-20147.257.357.157.30 0.15 2.1095,875,788696,965
18-12-20147.057.257.007.15 0.00 0.00101,369,600723,096
17-12-20146.757.156.707.15 0.35 5.15181,075,1961,242,712
16-12-20146.506.806.406.80 0.00 0.00302,605,2561,993,812
15-12-20146.907.006.206.80 -0.40 -5.56346,974,8112,315,372
12-12-20147.507.557.207.20 -0.35 -4.64140,483,4301,031,120
11-12-20147.557.607.307.55 -0.05 -0.66129,290,228965,777
09-12-20147.657.707.557.60 -0.10 -1.3082,674,572629,414
08-12-20147.907.957.707.70 -0.20 -2.5364,804,420505,336
04-12-20147.958.057.807.90 0.00 0.00173,638,4971,374,649
03-12-20148.008.057.907.90 -0.10 -1.2557,251,070455,295
02-12-20147.808.007.808.00 0.25 3.23147,329,4661,162,774
01-12-20147.907.907.757.75 -0.15 -1.9075,362,157587,868
28-11-20147.907.957.807.90 0.00 0.0093,603,938736,612
27-11-20148.008.157.807.90 -0.15 -1.86244,910,2201,954,203
26-11-20148.108.107.958.05 -0.05 -0.62169,014,9551,354,918
25-11-20147.858.107.858.10 0.25 3.18148,029,4621,183,670
24-11-20147.657.957.607.85 0.20 2.61169,486,8621,329,969
21-11-20147.607.657.507.65 0.05 0.6695,820,301727,397
20-11-20147.457.607.357.60 0.15 2.01106,017,304797,547
19-11-20147.557.607.457.45 -0.15 -1.9757,034,749427,737
18-11-20147.607.657.507.60 0.00 0.0074,170,516561,979
17-11-20147.557.657.507.60 0.10 1.3391,529,068693,596
14-11-20147.557.657.507.50 0.00 0.00108,428,152819,137
13-11-20147.557.607.457.50 -0.05 -0.6698,000,200736,185
12-11-20147.557.657.457.55 -0.05 -0.6690,355,490682,340
11-11-20147.607.707.457.60 0.05 0.66124,030,008940,149
10-11-20147.657.757.457.55 -0.05 -0.66121,983,927929,541
07-11-20147.407.657.407.60 0.30 4.11247,627,3241,870,514
06-11-20147.307.407.307.30 0.05 0.6990,198,115662,568
05-11-20147.357.407.257.25 -0.15 -2.0376,001,695553,868
04-11-20147.257.407.207.40 0.15 2.0782,516,030604,997
03-11-20147.407.407.257.25 -0.20 -2.68113,866,062831,730
31-10-20147.457.457.357.45 0.05 0.68102,022,715756,763
30-10-20147.207.457.207.40 0.20 2.78168,512,2651,238,343
29-10-20147.207.307.157.20 0.05 0.7096,647,556697,027
28-10-20147.257.307.007.15 -0.10 -1.38178,355,3811,271,212
27-10-20147.007.306.957.25 0.30 4.32151,568,3311,089,462
24-10-20146.906.956.856.95 0.05 0.7241,666,015288,300
22-10-20146.606.906.606.90 0.30 4.55130,075,267882,471
21-10-20146.506.606.456.60 0.10 1.5457,007,420371,427
20-10-20146.506.656.456.50 -0.05 -0.7686,578,221566,546
17-10-20146.456.556.256.55 0.10 1.55109,522,313702,293
16-10-20146.406.456.356.45 0.00 0.0030,716,276197,225
15-10-20146.406.506.356.45 0.10 1.5794,334,100604,472
14-10-20146.406.506.356.35 -0.05 -0.7850,760,158324,597
13-10-20146.406.456.356.40 -0.10 -1.5468,472,498438,206
10-10-20146.506.556.456.50 -0.10 -1.5243,067,932280,062
09-10-20146.506.656.456.60 0.15 2.3364,069,192420,203
08-10-20146.506.556.406.45 -0.15 -2.2782,387,631532,634
07-10-20146.456.606.306.60 0.15 2.3384,267,679543,549
06-10-20146.606.656.406.45 -0.30 -4.4458,227,673377,381
03-10-20146.356.756.156.75 0.45 7.14103,020,687661,044
02-10-20146.656.656.306.30 -0.40 -5.9768,041,881440,919
01-10-20146.656.706.606.70 0.00 0.0032,530,409216,627
30-09-20146.606.706.506.70 0.05 0.7582,584,858546,280
29-09-20146.856.906.656.65 -0.50 -6.99136,601,991928,843
26-09-20140.000.000.000.00 0.00 0.0000
25-09-20147.107.257.057.15 0.05 0.7084,860,013606,939
24-09-20147.157.157.057.10 -0.10 -1.3960,773,861431,542
23-09-20147.157.207.057.20 0.00 0.0067,400,859482,265
22-09-20147.157.257.157.20 0.00 0.0047,061,550337,845
19-09-20147.107.206.957.20 0.05 0.7073,088,736520,301
18-09-20147.057.156.857.15 0.05 0.70123,864,811869,386
17-09-20147.107.156.907.10 0.05 0.71165,450,3101,159,860
16-09-20147.357.457.057.05 -0.25 -3.42180,623,4021,314,090
15-09-20147.157.307.157.30 0.15 2.10108,503,983786,301
12-09-20146.957.256.907.15 0.30 4.38362,965,1172,586,878
11-09-20147.007.056.706.85 -0.15 -2.14292,029,5542,001,923
10-09-20147.257.257.007.00 -0.25 -3.45277,626,3591,963,313
09-09-20146.707.606.657.25 0.55 8.21813,510,1265,939,149
08-09-20146.756.806.656.70 0.00 0.00117,311,672791,018
05-09-20146.456.756.406.70 0.30 4.69315,448,4982,090,433
04-09-20146.356.406.306.40 0.05 0.7971,775,830456,251
03-09-20146.306.406.306.35 0.00 0.0037,719,202239,296
02-09-20146.256.356.206.35 0.10 1.6064,181,687403,454
01-09-20146.306.356.206.25 -0.15 -2.3488,569,640557,350
29-08-20146.406.506.356.40 -0.10 -1.5493,948,300604,347
28-08-20146.506.556.306.50 -0.10 -1.52143,977,145926,900
27-08-20146.606.606.506.60 0.05 0.7662,757,600411,271
26-08-20146.606.656.556.55 -0.10 -1.5044,686,428293,443
25-08-20146.706.706.506.65 -0.10 -1.48242,313,4761,602,974
22-08-20146.706.756.606.75 0.05 0.75199,886,1061,338,771
21-08-20146.656.706.556.70 0.05 0.75124,783,781827,036
20-08-20146.406.656.356.65 0.25 3.91332,106,9752,182,214
19-08-20146.306.456.306.40 0.00 0.00162,741,1081,040,213
18-08-20146.506.556.206.40 -0.15 -2.29300,473,5381,905,709
15-08-20146.506.556.356.55 0.05 0.77210,176,1481,364,394
14-08-20146.256.506.056.50 0.25 4.00710,172,8994,521,181
13-08-20146.656.656.256.25 -0.40 -6.02373,808,6012,393,676
08-08-20146.656.706.506.65 0.00 0.00298,484,7921,969,189
07-08-20146.706.756.556.65 0.10 1.53468,509,3343,121,693
06-08-20146.856.906.556.55 -0.70 -9.66915,819,7036,157,134
05-08-20147.357.457.207.25 0.05 0.69255,221,1911,857,428
04-08-20147.407.457.007.20 -0.40 -5.26602,161,6634,314,875
01-08-20147.507.607.307.60 0.10 1.33127,600,403951,893
31-07-20147.357.557.257.50 0.15 2.04172,181,6011,284,949
30-07-20147.607.707.207.35 -0.25 -3.29343,780,2742,543,419
29-07-20147.857.957.557.60 -0.30 -3.80179,664,9401,386,558

แสดง ราคาหุ้น “ JAS “ ย้อนหลัง บริษัทจัสมิน อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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