ราคาหุ้น “ JAS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-08-20155.055.205.055.20 0.15 2.97301,019,7911,546,678
26-08-20155.105.155.005.05 -0.05 -0.98313,417,4711,589,760
25-08-20155.055.154.965.10 0.00 0.00409,201,6622,063,679
24-08-20155.105.155.005.10 -0.10 -1.92424,663,2562,151,919
21-08-20155.055.205.055.20 0.05 0.97277,168,6731,418,970
20-08-20155.005.155.005.15 0.15 3.00304,406,5411,544,345
19-08-20155.005.055.005.00 0.00 0.00164,419,352824,869
18-08-20155.005.054.965.00 -0.10 -1.96269,645,4351,349,202
17-08-20155.055.105.005.10 0.05 0.99153,778,562780,174
14-08-20155.055.155.005.05 0.00 0.00186,873,821945,585
13-08-20155.055.104.985.05 0.00 0.00451,427,9272,268,098
11-08-20155.105.255.055.05 -0.05 -0.98301,067,2281,548,072
10-08-20155.055.255.005.10 0.05 0.99469,036,1772,405,640
07-08-20155.055.105.005.05 0.00 0.0077,352,102390,521
06-08-20155.055.105.005.05 0.00 0.0099,835,376504,552
05-08-20155.105.105.005.05 -0.05 -0.98146,087,466738,424
04-08-20155.105.104.985.10 0.00 0.00202,897,2521,024,652
31-07-20155.005.105.005.00 0.00 0.00124,825,139627,653
29-07-20155.005.104.965.00 0.00 0.0096,519,285484,112
28-07-20154.905.054.825.00 0.08 1.63256,199,8221,260,377
27-07-20155.055.104.924.92 -0.13 -2.57319,789,7961,597,546
24-07-20155.155.155.055.05 -0.10 -1.94201,887,6731,027,856
23-07-20155.105.255.055.15 0.00 0.00262,236,8971,350,915
22-07-20155.205.205.055.15 -0.10 -1.90316,222,4931,621,040
21-07-20155.205.255.055.25 0.05 0.96175,381,737907,400
20-07-20155.255.255.105.20 -0.05 -0.95194,435,0451,006,546
17-07-20155.305.305.155.25 -0.05 -0.94168,648,400882,766
16-07-20155.455.455.255.30 -0.15 -2.75274,323,7091,459,803
15-07-20155.405.555.405.45 0.05 0.93213,457,9101,168,801
14-07-20155.455.455.355.40 -0.05 -0.92119,025,494642,988
13-07-20155.405.455.355.45 0.00 0.00191,763,4871,039,559
10-07-20155.305.455.305.45 0.15 2.83144,155,626778,466
09-07-20155.405.405.255.30 -0.10 -1.85154,906,295822,990
08-07-20155.305.405.305.40 0.00 0.0058,781,376314,670
07-07-20155.205.405.205.40 0.20 3.85180,506,805958,491
06-07-20155.355.355.205.20 -0.15 -2.80212,799,1621,116,577
03-07-20155.405.455.305.35 -0.10 -1.83200,647,8901,073,560
02-07-20155.405.455.305.45 0.15 2.83151,264,742816,211
30-06-20155.455.455.305.30 -0.15 -2.75199,365,8131,065,696
29-06-20155.405.455.305.45 -0.05 -0.91237,696,8481,280,357
26-06-20155.505.505.405.50 0.00 0.00117,986,792645,342
24-06-20156.106.206.056.15 0.05 0.82352,320,0762,162,041
23-06-20156.056.105.956.10 0.10 1.67277,010,2761,677,114
22-06-20156.056.106.006.00 -0.05 -0.83194,934,9331,176,261
19-06-20156.106.155.956.05 -0.05 -0.82330,339,3721,996,688
18-06-20156.156.206.056.10 -0.05 -0.81226,922,9581,385,458
17-06-20156.006.155.956.15 0.15 2.50165,409,3891,005,614
16-06-20156.206.206.006.00 -0.20 -3.23258,581,7601,576,283
15-06-20156.206.256.106.20 -0.05 -0.80217,632,8101,345,157
12-06-20156.206.256.106.25 0.05 0.81209,583,1401,298,552
11-06-20156.156.206.056.20 0.05 0.81242,255,8511,489,996
10-06-20156.156.256.106.15 0.00 0.00332,653,0782,049,658
09-06-20156.106.155.906.15 0.05 0.82291,970,9411,768,399
08-06-20156.156.206.056.10 -0.05 -0.81194,403,7401,188,086
05-06-20156.006.155.956.15 0.15 2.50324,355,0501,969,600
04-06-20155.706.005.706.00 0.25 4.35152,260,991894,378
03-06-20155.655.805.655.75 0.05 0.88189,069,5721,081,216
02-06-20155.555.705.555.70 0.10 1.79101,060,621570,048
29-05-20155.455.605.405.60 0.15 2.7567,839,671375,954
28-05-20155.605.605.455.45 -0.15 -2.68117,308,042644,655
27-05-20155.555.605.455.60 0.00 0.0083,203,368460,774
26-05-20155.655.655.555.60 -0.05 -0.8881,654,124457,176
25-05-20155.755.755.605.65 -0.10 -1.7467,849,154384,672
22-05-20155.755.805.655.75 0.00 0.00106,336,654608,336
21-05-20155.705.805.655.75 0.05 0.88152,802,917875,074
20-05-20155.505.805.505.70 0.20 3.64300,760,5191,701,912
19-05-20155.505.555.455.50 0.00 0.0083,593,786459,628
18-05-20155.555.555.455.50 -0.05 -0.9063,282,949347,885
15-05-20155.605.605.505.55 -0.05 -0.8990,428,082502,630
14-05-20155.405.605.355.60 0.25 4.67208,391,3721,148,266
13-05-20155.105.405.055.35 0.25 4.90123,825,091652,847
12-05-20155.105.105.005.10 0.00 0.0082,285,099416,294
11-05-20154.965.104.965.10 0.18 3.66168,093,058845,097
08-05-20155.155.154.904.92 -0.23 -4.47434,589,4652,153,963
07-05-20155.355.405.155.15 -0.25 -4.63161,565,753846,548
06-05-20155.505.505.405.40 -0.10 -1.8274,838,054406,742
30-04-20155.505.505.455.50 0.00 0.00117,323,941642,115
29-04-20155.505.555.405.50 0.00 0.00138,117,541756,786
28-04-20155.655.655.505.50 -0.15 -2.65120,480,291667,998
27-04-20155.655.705.605.65 -0.05 -0.8861,006,049344,738
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

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

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