-->

CHARAN 23 ( -0.10 -0.44% )

บริษัท จรัญประกันภัย จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ CHARAN “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-10-201922.3022.5022.3022.50 0.50 2.272004
04-10-201922.2022.2022.0022.00 0.00 0.001,50033
03-10-20190.000.000.000.00 0.00 0.0000
02-10-201922.5022.7022.0022.00 -0.80 -3.5113,400295
01-10-201923.2023.2022.8022.80 -0.40 -1.725,700130
30-09-201923.4023.8023.2023.20 0.00 0.0089121
27-09-201923.9024.2022.8023.20 -0.10 -0.439,500219
26-09-201922.5023.3022.5023.30 1.10 4.954,909112
25-09-201922.0022.2022.0022.20 0.30 1.3760013
24-09-201922.0022.3021.9021.90 0.30 1.398,600191
23-09-201924.0024.0021.2021.60 -2.40 -10.0079,6001,758
20-09-201924.7024.7023.1024.00 -1.00 -4.0089,6002,123
19-09-201925.0025.7525.0025.00 0.00 0.003,90199
18-09-201926.0026.0024.7025.00 -0.25 -0.999,100230
17-09-201925.2529.2525.0025.25 -5.75 -18.55190,5004,795
16-09-20190.000.000.000.00 0.00 0.0060
13-09-20190.000.000.000.00 0.00 0.0000
12-09-20190.000.000.000.00 0.00 0.0000
11-09-20190.000.000.000.00 0.00 0.0000
10-09-20190.000.000.000.00 0.00 0.0000
09-09-20190.000.000.000.00 0.00 0.0000
06-09-20190.000.000.000.00 0.00 0.0000
05-09-20190.000.000.000.00 0.00 0.0000
04-09-20190.000.000.000.00 0.00 0.0000
03-09-20190.000.000.000.00 0.00 0.0000
02-09-20190.000.000.000.00 0.00 0.0000
30-08-20190.000.000.000.00 0.00 0.0000
29-08-20190.000.000.000.00 0.00 0.0000
28-08-20190.000.000.000.00 0.00 0.0000
27-08-20190.000.000.000.00 0.00 0.0000
26-08-201931.0031.0031.0031.00 0.00 0.001,00031
23-08-20190.000.000.000.00 0.00 0.0000
22-08-20190.000.000.000.00 0.00 0.0000
21-08-20190.000.000.000.00 0.00 0.0000
20-08-20190.000.000.000.00 0.00 0.0000
19-08-20190.000.000.000.00 0.00 0.0000
16-08-20190.000.000.000.00 0.00 0.0000
15-08-20190.000.000.000.00 0.00 0.0000
14-08-20190.000.000.000.00 0.00 0.0000
13-08-20190.000.000.000.00 0.00 0.0000
09-08-20190.000.000.000.00 0.00 0.0000
08-08-20190.000.000.000.00 0.00 0.0000
07-08-20190.000.000.000.00 0.00 0.0000
06-08-20190.000.000.000.00 0.00 0.0000
05-08-20190.000.000.000.00 0.00 0.0000
02-08-201931.7531.7531.7531.75 -0.25 -0.782006
01-08-20190.000.000.000.00 0.00 0.0000
31-07-201931.7532.0031.7532.00 0.25 0.7950016
30-07-20190.000.000.000.00 0.00 0.0000
26-07-20190.000.000.000.00 0.00 0.0000
25-07-20190.000.000.000.00 0.00 0.0000
24-07-201931.7531.7531.7531.75 -0.25 -0.782,40076
23-07-20190.000.000.000.00 0.00 0.0000
22-07-20190.000.000.000.00 0.00 0.0000
19-07-201932.0032.0032.0032.00 2.50 8.471003
18-07-201929.5029.5029.5029.50 -2.00 -6.3550015
17-07-20190.000.000.000.00 0.00 0.0000
15-07-201931.5031.5031.5031.50 0.00 0.002006
12-07-20190.000.000.000.00 0.00 0.0000
11-07-20190.000.000.000.00 0.00 0.0000
10-07-20190.000.000.000.00 0.00 0.0000
09-07-20190.000.000.000.00 0.00 0.0000
08-07-20190.000.000.000.00 0.00 0.0010
05-07-20190.000.000.000.00 0.00 0.0000
04-07-20190.000.000.000.00 0.00 0.0000
03-07-20190.000.000.000.00 0.00 0.0000
02-07-20190.000.000.000.00 0.00 0.0000
01-07-20190.000.000.000.00 0.00 0.0000
28-06-20190.000.000.000.00 0.00 0.0000
27-06-20190.000.000.000.00 0.00 0.0000
26-06-20190.000.000.000.00 0.00 0.0000
25-06-20190.000.000.000.00 0.00 0.0000
24-06-20190.000.000.000.00 0.00 0.00110
21-06-20190.000.000.000.00 0.00 0.0000
20-06-20190.000.000.000.00 0.00 0.0000
19-06-20190.000.000.000.00 0.00 0.0000
18-06-201931.7531.7531.5031.50 -0.25 -0.793009
17-06-201931.7531.7531.7531.75 0.00 0.001003
14-06-201931.7531.7531.7531.75 0.75 2.421013
13-06-20190.000.000.000.00 0.00 0.0000
12-06-201931.0031.0031.0031.00 0.00 0.001003
11-06-20190.000.000.000.00 0.00 0.0000
10-06-201931.0031.0031.0031.00 2.00 6.901063
07-06-201929.0030.0029.0029.00 0.00 0.003,500102
06-06-201930.7530.7529.0029.00 0.00 0.001,00029
05-06-20190.000.000.000.00 0.00 0.0000
04-06-20190.000.000.000.00 0.00 0.0000
31-05-20190.000.000.000.00 0.00 0.0000
30-05-20190.000.000.000.00 0.00 0.0000
29-05-20190.000.000.000.00 0.00 0.0000
28-05-20190.000.000.000.00 0.00 0.0000
27-05-201929.0029.0029.0029.00 -2.75 -8.6640012
24-05-20190.000.000.000.00 0.00 0.0000
23-05-20190.000.000.000.00 0.00 0.0000
22-05-20190.000.000.000.00 0.00 0.0000
21-05-201931.7531.7531.7531.75 0.75 2.421003
17-05-201928.0031.0026.0031.00 0.00 0.0050014
16-05-20190.000.000.000.00 0.00 0.0000
15-05-201928.0031.0028.0031.00 2.50 8.772,10059
14-05-201929.2529.2528.5028.50 -1.50 -5.006,400186
13-05-20190.000.000.000.00 0.00 0.0000
10-05-20190.000.000.000.00 0.00 0.0000
09-05-201930.2531.7530.0030.00 -0.75 -2.443,800114
08-05-20190.000.000.000.00 0.00 0.0000
07-05-201930.7530.7530.7530.75 -0.25 -0.8110,000308
06-05-201931.0031.0030.7531.00 -1.00 -3.1232,200992
03-05-201931.0031.0030.7531.00 -1.00 -3.1232,200992
02-05-20190.000.000.000.00 0.00 0.0000
30-04-20190.000.000.000.00 0.00 0.0000
29-04-20190.000.000.000.00 0.00 0.0000
26-04-20190.000.000.000.00 0.00 0.0000
25-04-201932.0032.0032.0032.00 -0.75 -2.2940013
24-04-201931.5032.7531.5032.75 0.00 0.0050016
23-04-20190.000.000.000.00 0.00 0.0000
22-04-201932.7532.7532.5032.75 0.25 0.777,400242
19-04-201932.5032.5032.5032.50 0.25 0.7814,000455
18-04-201932.5032.5032.2532.25 -0.25 -0.7740013
17-04-20190.000.000.000.00 0.00 0.0000
12-04-201932.2532.5032.2532.50 -0.25 -0.766,500211
11-04-20190.000.000.000.00 0.00 0.0000
10-04-20190.000.000.000.00 0.00 0.0000
09-04-201932.7532.7532.7532.75 0.00 0.001,50049
05-04-201932.7532.7532.7532.75 0.00 0.001,00033
04-04-201932.7532.7532.7532.75 0.25 0.7710,000328
03-04-201932.5032.5032.5032.50 0.50 1.5670023
02-04-201932.0032.0032.0032.00 0.00 0.003,00096
01-04-201932.0032.0032.0032.00 0.00 0.003,00096
29-03-201932.0032.0032.0032.00 0.00 0.0016,000512
28-03-201932.0032.0032.0032.00 0.25 0.792,80090
27-03-20190.000.000.000.00 0.00 0.0000
26-03-201931.7531.7531.7531.75 0.00 0.001003
25-03-201931.7531.7531.7531.75 0.00 0.002,20070
22-03-201932.0032.0031.7531.75 -0.25 -0.787,200230
21-03-201932.0032.0032.0032.00 0.00 0.0080026
20-03-201932.0032.0032.0032.00 -0.50 -1.544,800154
19-03-201932.0032.5032.0032.50 -0.25 -0.763,700119
18-03-201932.5032.7532.5032.75 0.25 0.7730410
15-03-20190.000.000.000.00 0.00 0.0010
14-03-20190.000.000.000.00 0.00 0.0000
13-03-201932.2532.5032.2532.50 0.25 0.781,20039
12-03-201932.2532.2532.2532.25 -0.75 -2.278,000258
11-03-20190.000.000.000.00 0.00 0.0000
08-03-201932.0033.0032.0033.00 1.00 3.121,10035
07-03-20190.000.000.000.00 0.00 0.0000
06-03-201932.0032.0032.0032.00 0.00 0.001003
05-03-201932.7532.7532.0032.00 -0.50 -1.5470023
04-03-201933.0033.0032.5032.50 -0.50 -1.522007
01-03-201933.0033.0033.0033.00 0.00 0.001013
28-02-201932.0033.0032.0033.00 0.00 0.002,80090
27-02-20190.000.000.000.00 0.00 0.0000
26-02-201931.5033.0031.5033.00 3.00 10.0090029
25-02-20190.000.000.000.00 0.00 0.0000
22-02-20190.000.000.000.00 0.00 0.0000
21-02-201933.0033.0030.0030.00 -2.75 -8.402026
20-02-20190.000.000.000.00 0.00 0.0000

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

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