CHARAN 21 ( -0.30 -1.41% )

บริษัท จรัญประกันภัย จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น CHARAN ย้อนหลัง

แสดง ราคาหุ้น “ CHARAN “ ย้อนหลัง
บริษัท จรัญประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-202021.3021.3021.0021.00 -0.30 -1.4180017
24-06-202021.5021.5021.3021.30 0.30 1.433006
23-06-202021.5021.5021.0021.00 -0.50 -2.333006
22-06-20200.000.000.000.00 0.00 0.0000
19-06-20200.000.000.000.00 0.00 0.0000
18-06-202021.0021.5021.0021.50 0.60 2.872,00042
17-06-202020.6020.9020.3020.90 -0.40 -1.883,50072
17-06-202020.6020.9020.3020.90 -0.40 -1.883,50072
16-06-202021.3021.3021.3021.30 0.00 0.001002
15-06-202021.3021.3021.3021.30 -0.20 -0.931002
12-06-20200.000.000.000.00 0.00 0.0000
11-06-202022.1022.1021.2021.50 -0.40 -1.8370015
10-06-202019.9021.9019.9021.90 0.10 0.461,30027
09-06-202021.8021.8021.8021.80 -0.10 -0.461002
08-06-20200.000.000.000.00 0.00 0.0000
05-06-202021.8021.9021.8021.90 -0.10 -0.451,10024
04-06-202020.3022.0020.3022.00 -0.80 -3.511,40030
03-06-202022.8022.8022.8022.80 1.70 8.061002
02-06-202022.8022.8022.8022.80 1.70 8.061002
01-06-20200.000.000.000.00 0.00 0.0000
29-05-20200.000.000.000.00 0.00 0.0000
28-05-202021.1021.1021.1021.10 -0.50 -2.314008
27-05-202021.6021.6021.6021.60 0.10 0.474009
26-05-202020.6021.5020.6021.50 -1.50 -6.522,30049
25-05-202024.9024.9023.0023.00 1.30 5.991,30132
22-05-202021.8021.8021.6021.70 0.00 0.001,10024
21-05-20200.000.000.000.00 0.00 0.0000
20-05-202022.0022.0021.7021.70 -0.20 -0.912,00144
19-05-20200.000.000.000.00 0.00 0.0000
18-05-202021.9021.9021.9021.90 1.40 6.831002
15-05-20200.000.000.000.00 0.00 0.0000
14-05-202020.5020.5020.5020.50 0.00 0.001,00021
13-05-202021.0021.0020.5020.50 -0.50 -2.3820,000415
12-05-202021.5021.5021.0021.00 -1.00 -4.5540,200844
11-05-20200.000.000.000.00 0.00 0.0000
08-05-202022.0022.0022.0022.00 0.00 0.0050011
07-05-202022.5022.5022.0022.00 0.00 0.002,50055
05-05-20200.000.000.000.00 0.00 0.0010
30-04-202021.0023.5020.2022.00 -1.00 -4.3532,000652
29-04-202021.5023.0021.5023.00 0.70 3.1460013
28-04-202020.6022.3020.6022.30 1.00 4.6960013
27-04-20200.000.000.000.00 0.00 0.0000
24-04-202020.0021.3020.0021.30 0.30 1.433006
23-04-20200.000.000.000.00 0.00 0.0000
22-04-202019.5021.0019.5021.00 1.70 8.812004
21-04-20200.000.000.000.00 0.00 0.0000
20-04-20200.000.000.000.00 0.00 0.0000
17-04-20200.000.000.000.00 0.00 0.0000
16-04-202020.0020.0019.0019.30 -2.60 -11.876,000119
15-04-202019.4021.9019.4021.90 2.40 12.313,30066
14-04-202017.2019.5017.2019.50 1.90 10.803,10058
13-04-202017.5017.6017.2017.60 0.60 3.533,20055
10-04-20200.000.000.000.00 0.00 0.0000
09-04-20200.000.000.000.00 0.00 0.0000
08-04-20200.000.000.000.00 0.00 0.0000
07-04-202017.0018.0017.0017.00 0.00 0.001,90032
03-04-202017.0017.0017.0017.00 0.00 0.002,50043
02-04-20200.000.000.000.00 0.00 0.0000
01-04-20200.000.000.000.00 0.00 0.0000
31-03-20200.000.000.000.00 0.00 0.0000
30-03-20200.000.000.000.00 0.00 0.0000
27-03-202017.2017.2017.0017.00 0.00 0.002,50043
26-03-202017.0017.0017.0017.00 0.00 0.001,00017
25-03-202017.0017.0017.0017.00 0.40 2.415009
24-03-20200.000.000.000.00 0.00 0.0000
23-03-20200.000.000.000.00 0.00 0.0000
20-03-202016.5016.6016.5016.60 -0.60 -3.495,80096
19-03-20200.000.000.000.00 0.00 0.0000
18-03-202017.5017.5017.2017.20 0.20 1.181,10019
17-03-202017.0017.0017.0017.00 0.00 0.001,00017
16-03-202017.0017.0017.0017.00 0.00 0.005,60095
13-03-202018.0018.0017.0017.00 0.00 0.001,10019
12-03-202017.2017.2017.0017.00 -1.60 -8.603,00051
11-03-202018.6018.6018.6018.60 1.20 6.901002
10-03-202017.4017.4017.4017.40 -1.60 -8.421002
09-03-202018.5019.0018.5019.00 0.10 0.532,00038
06-03-202018.9018.9018.9018.90 -0.10 -0.535009
05-03-202019.2019.2019.0019.00 0.00 0.003006
04-03-202018.6019.0018.5019.00 0.50 2.704,30081
03-03-202018.5018.5018.5018.50 0.00 0.001,00019
02-03-20200.000.000.000.00 0.00 0.0000
28-02-20200.000.000.000.00 0.00 0.0000
27-02-202018.5018.5018.5018.50 1.40 8.191,00019
26-02-20200.000.000.000.00 0.00 0.0000
25-02-202017.1017.1017.0017.10 -0.70 -3.932,20038
24-02-202018.4018.4017.8017.80 -1.10 -5.824,60082
21-02-202018.4018.9018.4018.90 0.90 5.003,50065
20-02-202018.7018.7018.0018.00 0.10 0.5670013
19-02-20200.000.000.000.00 0.00 0.0000
18-02-20200.000.000.000.00 0.00 0.0000
17-02-202017.9017.9017.9017.90 0.00 0.001,50027
14-02-202017.8017.9017.8017.90 -0.10 -0.564,00071
13-02-202018.0018.2018.0018.00 -0.20 -1.103,00054
12-02-202018.1018.2018.1018.20 0.20 1.1160011
11-02-202017.8018.0017.8018.00 -0.20 -1.101,20022
07-02-20200.000.000.000.00 0.00 0.0000
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.000.000.000.00 0.00 0.0000
04-02-20200.000.000.000.00 0.00 0.0000
03-02-202018.1018.2018.1018.20 0.30 1.682004
31-01-20200.000.000.000.00 0.00 0.0000
30-01-20200.000.000.000.00 0.00 0.0000
29-01-20200.000.000.000.00 0.00 0.0000
28-01-20200.000.000.000.00 0.00 0.0000
27-01-20200.000.000.000.00 0.00 0.0000
24-01-20200.000.000.000.00 0.00 0.0000
23-01-20200.000.000.000.00 0.00 0.0010
22-01-20200.000.000.000.00 0.00 0.0000
21-01-20200.000.000.000.00 0.00 0.0000
20-01-20200.000.000.000.00 0.00 0.0000
17-01-202017.5017.9017.5017.90 0.40 2.295009
16-01-20200.000.000.000.00 0.00 0.0000
15-01-202017.5017.5017.5017.50 0.00 0.003,10054
14-01-20200.000.000.000.00 0.00 0.0000
13-01-202017.5017.5017.5017.50 -0.10 -0.573,00053
10-01-20200.000.000.000.00 0.00 0.0000
09-01-20200.000.000.000.00 0.00 0.0000
08-01-20200.000.000.000.00 0.00 0.0000
07-01-20200.000.000.000.00 0.00 0.0000
06-01-202017.8017.8017.5017.60 -1.00 -5.382,10037
03-01-202018.6018.6018.6018.60 0.00 0.0080015
02-01-20200.000.000.000.00 0.00 0.0000
30-12-201918.6018.6018.6018.60 0.10 0.541002
27-12-201918.0018.5018.0018.50 1.00 5.7160011
26-12-201918.0018.0017.5017.50 -0.30 -1.694,40077
25-12-201917.5017.8017.5017.80 -0.10 -0.564007
24-12-201918.0018.0017.9017.90 0.50 2.872004
23-12-201918.0018.3017.4017.40 -0.60 -3.3324,900439
20-12-201918.0018.0018.0018.00 0.00 0.0010,000180
19-12-201918.1018.1018.0018.00 -0.20 -1.1023,500423
18-12-201918.7018.7018.0018.20 -0.80 -4.2132,508592
17-12-201919.0019.0019.0019.00 0.00 0.005,500105
16-12-201919.0020.0019.0019.00 0.00 0.009,000172
13-12-201920.0020.0019.0019.00 -0.10 -0.521,50030
12-12-201919.0019.1019.0019.10 0.10 0.535,500105
11-12-201919.0019.0019.0019.00 0.00 0.004,90093
10-12-201919.0019.0019.0019.00 0.00 0.001002
09-12-201919.0019.0019.0019.00 0.00 0.001002
06-12-201919.4019.4018.4019.00 0.00 0.0015,900295
05-12-201920.0020.0019.0019.00 -0.70 -3.5511,000210
04-12-201920.0020.0019.0019.00 -0.70 -3.5511,000210
03-12-20190.000.000.000.00 0.00 0.0000
02-12-201919.7019.7019.7019.70 -0.30 -1.501002
29-11-201919.9020.0019.9020.00 -0.40 -1.961,10022
28-11-201920.1020.6019.8020.40 0.10 0.4924,300486
27-11-201919.1021.1019.0020.30 -2.00 -8.9723,800476
26-11-201922.1022.3022.0022.30 0.30 1.362,20049
25-11-20190.000.000.000.00 0.00 0.0000
22-11-20190.000.000.000.00 0.00 0.0000
21-11-20190.000.000.000.00 0.00 0.0000
20-11-201922.1022.1022.0022.00 0.00 0.0060013
19-11-201922.0022.0022.0022.00 -0.30 -1.3550011
18-11-201922.0022.3022.0022.30 0.30 1.3680018
15-11-201921.1022.0021.0022.00 -0.60 -2.6580017
14-11-20190.000.000.000.00 0.00 0.0000
13-11-201920.8022.6020.8022.60 -0.10 -0.4490019
12-11-201922.7022.7022.7022.70 -0.10 -0.442005
11-11-201923.7023.7022.8022.80 0.30 1.3360014
08-11-201922.5022.5022.5022.50 0.00 0.0050011
07-11-20190.000.000.000.00 0.00 0.0000
06-11-20190.000.000.000.00 0.00 0.0000
05-11-201922.5022.5022.5022.50 0.50 2.271002
04-11-201922.5022.5022.0022.00 0.60 2.802004
01-11-201921.4021.4021.4021.40 -0.50 -2.283,00064
31-10-201921.9021.9021.9021.90 0.00 0.001002
30-10-201921.4021.9021.4021.90 -0.10 -0.4560013
29-10-201922.1022.1021.4022.00 -0.20 -0.9012,300268
28-10-201922.2022.2022.2022.20 0.20 0.911002
25-10-201922.2022.2022.0022.00 0.00 0.0080018
24-10-201923.2023.2022.0022.00 -1.00 -4.3550011
23-10-201923.0023.0023.0023.00 0.30 1.322005
22-10-201923.0023.0023.0023.00 0.30 1.322005
21-10-201922.7022.7022.7022.70 -0.70 -2.991002
18-10-201923.5023.5023.4023.40 -0.10 -0.434009
17-10-201923.5023.5023.5023.50 0.90 3.985,700134
16-10-201922.6022.6022.6022.60 -0.40 -1.741002
15-10-201923.0023.0023.0023.00 -0.10 -0.4350012
11-10-201922.0023.1022.0023.10 -0.90 -3.752,40053
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20190.000.000.000.00 0.00 0.0000
08-10-201922.5024.0022.5024.00 1.50 6.6750012

แสดง ราคาหุ้น CHARAN ย้อนหลัง บริษัท จรัญประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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