JAS 6 ( -0.15 -2.65% )

Status : อัพเดท 15 กรกฏาคม 2559

คะแนนปันผล
69

ราคาหุ้น “ JAS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-07-20165.655.755.505.50 -0.15 -2.65312,302,1081,748,102
14-07-20165.455.805.405.65 0.20 3.671,111,127,3266,264,074
13-07-20165.255.455.055.45 0.20 3.81607,627,5983,247,872
12-07-20165.355.355.205.25 -0.05 -0.9487,247,167459,465
11-07-20165.305.405.305.30 0.00 0.0079,792,426425,309
08-07-20165.405.455.305.30 -0.15 -2.75158,422,667848,556
07-07-20165.505.555.305.45 -0.05 -0.91187,230,5381,011,918
06-07-20165.505.505.355.50 0.00 0.00161,400,151878,310
05-07-20165.555.605.505.50 -0.05 -0.9042,625,253235,670
04-07-20165.505.605.505.55 -0.10 -1.7761,882,618343,391
01-07-20165.705.755.505.65 0.00 0.00206,092,4401,163,356
30-06-20165.705.755.505.65 0.00 0.00206,092,4401,163,356
29-06-20165.705.755.655.65 0.00 0.00129,121,492734,616
28-06-20165.505.705.505.65 0.15 2.73126,588,459710,059
27-06-20165.455.555.405.50 0.10 1.85101,702,476558,826
24-06-20165.505.555.305.40 -0.20 -3.57360,161,7311,949,112
23-06-20165.705.755.555.60 -0.15 -2.61161,909,809908,877
22-06-20165.805.855.605.75 0.05 0.88238,616,1401,368,697
21-06-20165.555.755.505.70 0.15 2.70241,833,6261,361,737
20-06-20165.355.605.255.55 0.20 3.74249,960,6841,368,603
17-06-20165.255.355.255.35 0.15 2.88126,076,041669,209
16-06-20165.355.355.205.20 -0.15 -2.80162,718,273857,366
15-06-20165.305.455.255.35 0.15 2.88279,495,5101,493,855
14-06-20165.005.204.985.20 0.26 5.26332,336,0551,697,233
13-06-20164.684.984.664.94 0.34 7.391,774,060,8798,777,857
10-06-20164.664.684.604.60 -0.08 -1.71108,241,935501,177
09-06-20164.704.704.624.68 0.00 0.0096,615,826451,173
08-06-20164.644.704.624.68 0.08 1.74126,351,954588,674
07-06-20164.684.724.604.60 -0.06 -1.29144,879,585673,806
06-06-20164.704.724.664.66 -0.04 -0.85165,364,905774,056
03-06-20164.724.744.664.70 0.00 0.00112,535,326529,283
02-06-20164.704.764.684.70 0.02 0.43134,607,905634,567
01-06-20164.744.764.664.68 -0.04 -0.85143,366,078673,784
31-05-20164.704.804.684.72 0.04 0.85300,936,7251,428,013
30-05-20164.664.724.664.68 0.02 0.4382,137,688384,765
27-05-20164.664.724.644.66 0.04 0.87147,924,701692,067
26-05-20164.684.724.624.62 -0.06 -1.28152,282,392710,106
25-05-20164.684.744.664.68 0.04 0.86179,855,527845,022
24-05-20164.624.704.624.64 0.02 0.43120,194,376559,406
23-05-20164.604.664.584.62 0.02 0.4389,696,742414,885
19-05-20164.744.764.604.60 -0.14 -2.95340,121,5321,592,433
18-05-20164.644.744.524.74 0.12 2.60429,814,5441,998,666
17-05-20164.724.744.584.62 -0.06 -1.28374,749,4261,742,144
16-05-20164.444.724.444.68 0.20 4.46554,475,6062,550,658
13-05-20164.344.504.324.48 0.16 3.70456,891,0372,029,710
12-05-20164.324.364.284.32 0.04 0.93104,611,021450,768
11-05-20164.284.344.284.28 0.00 0.00162,146,995698,235
10-05-20164.204.324.204.28 0.06 1.42312,433,7731,337,978
09-05-20164.344.344.224.22 -0.14 -3.21365,077,5771,559,692
04-05-20164.384.404.324.36 -0.02 -0.46140,376,895611,852
03-05-20164.424.504.384.38 0.02 0.46539,813,7032,395,427
29-04-20164.224.464.204.36 0.16 3.81951,505,2424,166,840
28-04-20164.264.304.204.20 -0.06 -1.41117,876,708499,640
27-04-20164.284.304.244.26 0.02 0.47141,587,835603,808
26-04-20164.304.364.224.24 -0.04 -0.93285,549,3381,226,171
25-04-20164.264.344.244.28 0.02 0.47243,545,3901,042,185
22-04-20164.344.444.244.26 -0.08 -1.84554,005,8242,405,158
21-04-20164.404.424.324.34 -0.04 -0.91422,121,3681,841,077
20-04-20164.164.384.144.38 0.24 5.80549,823,6662,349,335
19-04-20164.164.224.124.14 0.02 0.49375,431,8631,562,346
18-04-20164.204.344.124.12 0.12 3.00699,018,2332,941,825
12-04-20163.764.003.744.00 0.26 6.95769,588,4583,017,610
11-04-20163.643.743.643.74 0.12 3.31210,766,734780,265
08-04-20163.663.683.583.62 0.00 0.00279,636,8061,015,953
07-04-20163.563.703.563.62 0.10 2.84426,382,8311,555,686
05-04-20163.403.623.363.52 0.12 3.53463,424,2111,637,381
04-04-20163.423.463.403.40 -0.02 -0.5851,084,970174,652
01-04-20163.483.503.423.42 -0.06 -1.7287,398,090300,864
31-03-20163.423.543.423.48 0.08 2.35149,528,876521,397
30-03-20163.363.443.343.40 0.10 3.03194,379,986660,538
29-03-20163.243.403.203.30 0.04 1.23208,948,258688,771
28-03-20163.523.543.263.26 -0.24 -6.86322,123,0511,082,577
25-03-20163.623.623.443.50 -0.14 -3.85417,621,8451,465,871
24-03-20163.523.643.503.64 0.08 2.25415,097,7891,488,245
23-03-20163.823.843.483.56 -0.12 -3.26959,357,5303,521,989
22-03-20160.000.000.000.00 0.00 0.0000
21-03-20163.643.703.563.68 0.10 2.79885,466,0863,229,027
18-03-20163.503.583.463.58 0.14 4.07433,253,4841,531,718
17-03-20163.663.683.443.44 -0.16 -4.44508,105,3341,831,657
16-03-20163.483.623.483.60 0.16 4.65531,781,9601,891,482
15-03-20163.543.563.423.44 -0.16 -4.44363,512,4561,271,704
14-03-20163.743.783.603.60 -0.10 -2.70492,582,9501,813,644
11-03-20163.663.723.603.70 0.04 1.09673,187,5182,470,718
10-03-20163.643.823.523.66 0.10 2.811,355,193,0864,974,204
09-03-20163.563.563.363.56 0.06 1.71672,257,2102,332,490
08-03-20163.503.783.443.50 -0.20 -5.411,471,057,8805,310,043
07-03-20163.143.963.123.70 0.60 19.352,332,434,5648,033,433
04-03-20163.163.203.083.10 -0.02 -0.64487,177,5661,525,010
03-03-20163.163.223.063.12 -0.06 -1.891,001,316,0273,144,479
02-03-20162.783.222.763.18 0.40 14.392,273,740,5007,031,467
01-03-20162.762.782.722.78 0.04 1.46226,950,945626,041
29-02-20162.782.822.742.74 -0.04 -1.44152,861,666424,819
26-02-20162.782.842.722.78 0.00 0.00245,584,281682,513
25-02-20162.742.782.702.78 -0.24 -7.95459,465,9501,262,022
24-02-20163.023.042.983.02 0.00 0.00317,559,417956,079
23-02-20163.023.062.963.02 0.02 0.67559,720,7421,680,911
19-02-20162.943.002.923.00 0.08 2.74426,885,6921,269,908
18-02-20162.902.962.882.92 0.04 1.39206,576,165603,105
17-02-20162.902.922.882.88 -0.02 -0.6942,333,316122,168
16-02-20162.922.942.902.90 0.00 0.0043,316,092126,135
15-02-20162.922.942.902.90 -0.02 -0.6848,985,110143,196
12-02-20162.882.922.842.92 0.06 2.10119,487,841343,963
11-02-20162.922.922.862.86 -0.06 -2.05112,252,315324,248
10-02-20162.902.962.882.92 0.04 1.39169,512,365495,421
09-02-20162.902.922.882.88 0.00 0.0061,303,048177,330
08-02-20162.882.922.862.88 -0.02 -0.69122,454,465354,017
05-02-20162.942.962.902.90 -0.04 -1.36301,369,018879,967
04-02-20162.903.002.882.94 0.06 2.08471,653,9471,389,520
03-02-20162.902.922.842.88 -0.04 -1.37457,884,3741,317,190
02-02-20163.003.002.922.92 -0.08 -2.67363,531,7751,075,119
01-02-20163.063.082.963.00 -0.12 -3.85642,531,4891,938,593
29-01-20163.083.143.063.12 0.06 1.96588,727,3341,830,307
28-01-20163.103.143.063.06 -0.02 -0.65508,040,7661,574,117
27-01-20163.243.243.083.08 -0.14 -4.35727,681,1782,310,147
26-01-20163.083.243.083.22 0.12 3.87989,641,8543,138,708
25-01-20163.003.162.943.10 0.10 3.331,147,823,7333,523,605
22-01-20162.963.002.943.00 0.10 3.45472,325,0001,403,848
21-01-20163.023.022.902.90 -0.10 -3.33480,723,6101,417,191
20-01-20163.023.042.943.00 -0.06 -1.96633,293,9451,889,987
19-01-20162.963.062.943.06 0.12 4.08560,475,1111,692,105
18-01-20162.963.022.942.94 -0.10 -3.29517,585,5651,536,890
15-01-20163.023.062.943.04 0.02 0.66461,466,7251,389,491
14-01-20163.063.083.023.02 -0.10 -3.21664,781,2422,022,613
13-01-20163.123.163.063.12 0.02 0.65755,166,6232,343,425
12-01-20163.023.122.963.10 0.06 1.97773,408,1402,350,699
11-01-20162.943.042.903.04 0.04 1.33636,446,2001,890,454
08-01-20162.903.002.883.00 0.16 5.63597,098,3321,764,873
07-01-20163.023.042.842.84 -0.30 -9.55718,285,3942,138,488
06-01-20163.063.143.003.14 0.08 2.61705,488,9412,166,803
05-01-20163.123.122.983.06 0.00 0.00546,710,5641,659,605
04-01-20163.203.203.063.06 -0.18 -5.56356,540,5311,110,168
30-12-20153.283.323.243.24 -0.02 -0.61295,436,258967,206
29-12-20153.323.343.243.26 -0.14 -4.12409,747,1031,343,495
28-12-20153.263.403.203.40 0.10 3.03313,031,8081,038,528
25-12-20153.323.343.203.30 0.00 0.00326,709,0471,065,612
24-12-20153.283.323.183.30 0.08 2.48586,345,5591,913,934
23-12-20153.203.283.043.22 0.12 3.87813,657,9972,581,655
22-12-20153.663.723.103.10 -0.60 -16.221,924,490,6576,442,040
21-12-20154.124.263.663.70 -1.08 -22.591,250,406,9374,994,698
18-12-20154.764.844.704.78 0.00 0.00337,047,8491,611,706
17-12-20154.824.964.704.78 -0.20 -4.02456,389,3892,190,881
15-12-20154.605.054.465.05 0.47 10.26649,690,9803,118,637
14-12-20154.444.584.344.58 0.16 3.62181,989,422816,866
11-12-20154.764.764.424.42 -0.34 -7.14251,750,8431,140,108
09-12-20154.564.764.504.76 0.22 4.85118,064,805549,270
08-12-20154.684.704.544.54 -0.16 -3.40131,792,775612,912
03-12-20154.424.804.404.80 0.38 8.60488,835,3222,207,772
02-12-20154.544.644.424.42 -0.10 -2.21507,374,3202,299,856
01-12-20154.684.704.524.52 -0.14 -3.00468,256,4352,142,257
30-11-20154.824.864.664.66 -0.14 -2.92336,865,8251,606,141
27-11-20154.965.004.804.80 -0.16 -3.23526,189,3452,567,359
26-11-20155.105.104.964.96 -0.14 -2.75434,572,1102,173,377
25-11-20155.105.155.005.10 0.00 0.00313,488,7261,592,304
24-11-20155.105.155.055.10 0.00 0.00309,365,5421,579,412
23-11-20155.205.255.105.10 -0.05 -0.97320,644,5791,654,182
20-11-20155.255.255.155.15 -0.05 -0.96276,466,8451,428,297
19-11-20155.255.255.155.20 -0.05 -0.95307,328,4381,596,503
18-11-20155.255.255.155.25 0.00 0.00291,707,4461,521,567
17-11-20155.305.305.155.25 0.00 0.00355,715,4841,860,591
16-11-20155.155.355.105.25 0.05 0.96690,344,1133,606,266
13-11-20155.455.505.205.20 -0.30 -5.45737,324,6553,916,089
11-11-20155.755.905.305.50 -0.35 -5.981,034,043,7395,825,225
10-11-20155.956.005.855.85 -0.15 -2.50227,639,2471,352,322
09-11-20156.006.105.906.00 0.00 0.00684,314,4534,106,934
06-11-20155.856.005.856.00 0.10 1.69581,125,3223,453,469
05-11-20155.805.905.755.90 0.10 1.72443,555,5802,583,205
04-11-20155.755.805.705.80 0.05 0.87458,669,8732,638,788
03-11-20155.655.755.605.75 0.10 1.77780,587,4364,441,447
02-11-20155.605.705.605.65 0.00 0.00330,259,7121,859,863
30-10-20155.605.655.555.65 0.05 0.89323,605,3571,816,429
29-10-20155.605.605.455.60 0.05 0.90365,093,0752,023,038
28-10-20155.555.655.455.55 0.00 0.00598,914,0843,320,988
27-10-20155.505.555.455.55 0.05 0.91144,660,224801,330
26-10-20155.555.655.455.50 -0.05 -0.90467,662,1292,588,491
22-10-20155.505.605.405.55 0.05 0.91580,320,6513,197,789
21-10-20155.455.505.455.50 0.05 0.9285,521,717469,521
20-10-20155.505.555.455.45 -0.05 -0.9159,183,784324,416
19-10-20155.505.505.455.50 0.05 0.9273,931,638406,372
16-10-20155.505.605.455.45 -0.05 -0.91694,908,6543,828,894
15-10-20155.505.555.405.50 0.05 0.92326,089,0281,787,083
14-10-20155.555.605.455.45 -0.10 -1.80328,125,2221,797,216

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

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