CHOW 4 ( -0.04 -1.02% )

บริษัท เชาว์ สตีล อินดัสทรี้ จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น CHOW ย้อนหลัง

แสดง ราคาหุ้น “ CHOW “ ย้อนหลัง
บริษัท เชาว์ สตีล อินดัสทรี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20213.944.063.803.90 -0.04 -1.02181,808721
04-03-20213.764.003.763.94 0.10 2.6074,501291
03-03-20213.803.843.763.84 0.04 1.0565,400249
02-03-20213.763.803.743.80 0.04 1.0617,30565
01-03-20213.743.783.743.76 0.00 0.0027,200102
25-02-20213.763.883.763.76 0.00 0.0014,80056
24-02-20213.883.883.763.76 -0.12 -3.0967,300256
23-02-20213.883.963.883.88 0.00 0.0013,60053
22-02-20213.983.983.883.88 -0.04 -1.0222,30087
19-02-20213.963.963.923.92 -0.04 -1.0137,400147
18-02-20213.944.003.943.96 0.00 0.0052,800208
17-02-20213.983.983.943.96 -0.08 -1.9866,600264
16-02-20214.044.063.964.04 -0.02 -0.4968,600274
15-02-20214.124.144.064.06 -0.06 -1.4678,499321
11-02-20214.104.124.064.12 -0.06 -1.4483,014339
10-02-20214.204.204.144.18 0.04 0.9759,176247
09-02-20214.224.244.104.14 -0.04 -0.96674,4012,792
08-02-20214.144.244.144.18 0.08 1.95657,3182,748
05-02-20214.124.164.104.10 0.00 0.00106,300439
04-02-20214.104.123.984.10 0.10 2.50134,400551
03-02-20214.004.084.004.00 0.00 0.0056,505227
02-02-20214.064.104.004.00 -0.02 -0.5074,900304
01-02-20214.144.184.024.02 -0.12 -2.90161,000657
29-01-20214.244.344.144.14 -0.10 -2.3650,200210
28-01-20214.464.544.244.24 -0.30 -6.611,089,6004,748
27-01-20214.144.644.144.54 0.42 10.193,042,54113,415
26-01-20214.084.124.084.12 0.04 0.98186,601766
25-01-20214.064.164.024.08 0.06 1.49411,9151,685
22-01-20214.044.083.984.02 0.02 0.50155,702628
21-01-20214.064.063.984.00 0.00 0.00199,944803
20-01-20214.064.063.984.00 0.00 0.00112,456450
19-01-20214.044.083.904.00 0.06 1.52196,401790
18-01-20214.064.063.903.94 -0.02 -0.5162,300244
15-01-20214.064.063.923.96 -0.06 -1.49169,701672
14-01-20214.184.183.984.02 -0.08 -1.95165,551671
13-01-20214.224.224.064.10 -0.02 -0.49390,9911,624
12-01-20214.164.244.064.12 0.12 3.00812,0013,374
11-01-20213.844.203.844.00 0.28 7.531,162,9304,694
08-01-20213.983.983.723.72 0.02 0.5470,100269
07-01-20213.643.943.643.70 0.06 1.65218,441829
06-01-20213.623.783.623.64 -0.02 -0.55180,400666
05-01-20213.803.803.603.66 -0.06 -1.61170,400620
04-01-20213.623.903.623.72 0.00 0.00419,2001,558
30-12-20203.623.743.583.72 0.12 3.33260,010956
29-12-20203.643.843.563.60 -0.04 -1.10305,1621,113
28-12-20203.964.103.643.64 -0.34 -8.541,204,1034,589
25-12-20204.464.463.943.98 -0.36 -8.291,061,2614,323
24-12-20204.704.704.284.34 -0.42 -8.821,347,4325,995
23-12-20205.005.254.384.76 0.42 9.688,289,71339,775
22-12-20204.004.343.984.34 1.00 29.947,499,67131,773
21-12-20203.343.343.303.34 0.76 29.464,077,61613,619
18-12-20202.122.582.122.58 0.59 29.653,986,2019,984
17-12-20202.062.061.991.99 0.00 0.00101,300205
16-12-20201.972.021.961.99 0.00 0.0064,800129
15-12-20202.002.001.961.99 0.03 1.532,8006
14-12-20202.002.001.961.96 -0.04 -2.0036,10072
11-12-20202.002.001.952.00 -0.02 -0.99375,100744
10-12-20202.002.001.952.00 -0.02 -0.99375,100744
09-12-20202.002.001.952.00 -0.02 -0.99375,100744
08-12-20202.062.062.002.02 0.00 0.00544,2001,090
04-12-20202.002.042.002.02 0.00 0.0026,90054
03-12-20202.002.022.002.02 0.00 0.0055,120111
02-12-20202.022.022.002.02 0.02 1.004,2109
01-12-20202.002.022.002.00 0.00 0.00138,600277
30-11-20202.062.062.002.00 -0.10 -4.7660,500123
27-11-20202.082.122.002.10 0.04 1.94189,400388
26-11-20202.082.082.022.06 0.00 0.0010,30121
25-11-20202.102.101.982.06 0.06 3.00119,600239
24-11-20202.102.102.002.00 -0.04 -1.96296,638621
23-11-20202.002.042.002.04 0.04 2.00160,900324
20-11-20201.932.001.922.00 0.05 2.56105,874209
19-11-20201.951.951.931.95 0.00 0.00113,600221
18-11-20201.952.001.881.95 0.00 0.00142,200268
17-11-20201.971.971.951.95 -0.05 -2.5033,50066
16-11-20201.952.041.942.00 -0.02 -0.9943,80086
13-11-20201.952.021.952.02 0.02 1.0091,400180
12-11-20201.952.001.952.00 0.00 0.0028,00056
11-11-20201.942.061.942.00 0.06 3.0980,100161
10-11-20202.002.021.941.94 -0.06 -3.00137,404272
09-11-20202.062.061.992.00 -0.06 -2.9111,00022
06-11-20202.082.081.992.06 0.02 0.9812,30026
05-11-20202.042.082.002.04 0.04 2.0046,50094
04-11-20202.082.081.992.00 -0.06 -2.91445,852897
03-11-20202.042.061.992.06 0.14 7.29680,3001,389
02-11-20201.801.931.781.92 0.12 6.67682,9001,268
30-10-20201.601.801.581.80 0.23 14.65221,000361
29-10-20201.541.571.541.57 0.02 1.2928,60045
28-10-20201.561.561.531.55 0.04 2.6547,70073
27-10-20201.501.511.501.51 -0.05 -3.2132,00048
26-10-20201.571.571.561.56 0.06 4.001,6003
22-10-20201.491.501.491.50 0.00 0.0074,009110
21-10-20201.501.501.501.50 0.02 1.3540,30960
20-10-20201.491.491.481.48 -0.02 -1.332,0003
19-10-20201.501.571.481.50 -0.02 -1.32117,667176
16-10-20201.531.531.521.52 -0.01 -0.6531,30048
15-10-20201.531.531.531.53 0.00 0.0012,30019
14-10-20201.541.541.531.53 -0.02 -1.29169,201259
12-10-20201.531.561.481.55 0.01 0.65138,600209
09-10-20201.541.541.531.53 -0.01 -0.6511,70118
08-10-20201.551.561.521.54 -0.01 -0.6536,76757
07-10-20201.451.551.441.55 0.05 3.3376,600115
06-10-20201.531.531.361.50 -0.02 -1.32907,8721,297
05-10-20201.541.591.481.52 -0.02 -1.30404,700606
02-10-20201.581.581.541.54 0.01 0.6521,80034
01-10-20201.631.631.501.53 -0.08 -4.9768,978111
30-09-20201.691.691.611.61 -0.05 -3.0150,79083
29-09-20201.661.691.661.66 0.00 0.006,00010
28-09-20201.681.681.661.66 0.01 0.6164,600107
25-09-20201.661.671.651.65 -0.01 -0.6046,30077
24-09-20201.691.731.661.66 -0.03 -1.7843,20072
23-09-20201.701.731.691.69 -0.01 -0.5945,80078
22-09-20201.751.751.701.70 -0.05 -2.8668,502118
21-09-20201.781.781.751.75 -0.03 -1.6918,10232
18-09-20201.791.811.781.78 -0.03 -1.6637,20067
17-09-20201.781.811.781.81 0.02 1.126,30011
16-09-20201.801.831.791.79 -0.03 -1.6586,300155
15-09-20201.771.921.771.82 0.11 6.43866,5681,591
14-09-20201.711.761.711.71 0.00 0.00208,300359
11-09-20201.741.741.711.71 -0.03 -1.7231,77254
10-09-20201.681.751.681.74 0.02 1.16114,259193
09-09-20201.781.781.721.72 -0.04 -2.27361,100632
08-09-20201.851.851.761.76 -0.05 -2.76137,201247
03-09-20201.891.901.811.81 -0.08 -4.23430,760797
02-09-20201.911.911.891.89 -0.01 -0.53103,500197
01-09-20201.941.951.901.90 -0.03 -1.55152,006291
31-08-20201.971.971.931.93 -0.04 -2.0388,500173
28-08-20201.991.991.961.97 -0.01 -0.51108,600214
27-08-20202.042.041.981.98 -0.01 -0.5093,800187
26-08-20202.002.061.991.99 -0.01 -0.5086,600174
25-08-20202.082.082.002.00 0.00 0.007,10015
24-08-20202.002.062.002.00 -0.02 -0.9914,50629
21-08-20201.972.061.972.02 -0.04 -1.9443,60088
20-08-20202.062.062.062.06 0.00 0.006,30013
19-08-20202.102.141.972.06 -0.02 -0.96115,800242
18-08-20202.002.101.962.08 0.06 2.97613,0061,249
17-08-20202.002.021.952.02 0.05 2.5459,100118
14-08-20202.022.021.971.97 -0.05 -2.4838,10876
13-08-20202.022.021.932.02 0.03 1.5160,900122
11-08-20202.022.021.991.99 -0.03 -1.49135,800272
10-08-20201.902.021.902.02 0.07 3.59207,900412
07-08-20201.951.961.951.95 -0.01 -0.5116,20032
06-08-20201.981.981.941.96 0.03 1.5512,90025
05-08-20201.941.961.921.93 0.01 0.5211,50022
04-08-20201.981.981.901.92 -0.06 -3.03149,200289
03-08-20201.921.981.901.98 0.03 1.54169,900330
31-07-20201.951.991.921.95 0.00 0.0015,20029
30-07-20201.971.971.901.95 -0.02 -1.0271,500137
29-07-20201.982.041.951.97 -0.05 -2.48122,936243
24-07-20202.002.041.992.02 0.02 1.0052,801105
23-07-20202.022.062.002.00 -0.04 -1.9677,600157
22-07-20202.062.082.022.04 0.00 0.0048,50099
21-07-20202.002.061.952.04 0.04 2.00684,5191,387
20-07-20202.002.001.972.00 0.00 0.0024,00047
17-07-20201.972.021.972.00 0.00 0.0060,501120
16-07-20202.022.021.972.00 0.00 0.0049,60099
15-07-20201.962.021.962.00 0.05 2.5669,900139
14-07-20202.062.061.951.95 -0.11 -5.34326,900647
13-07-20202.082.122.002.06 -0.02 -0.96281,500575
10-07-20202.102.142.042.08 -0.08 -3.70536,1001,126
09-07-20202.202.201.872.16 -0.04 -1.82732,4001,546
08-07-20202.122.202.122.20 0.02 0.92217,200470
07-07-20202.202.202.142.18 -0.04 -1.80123,600267
03-07-20202.302.302.202.22 -0.04 -1.77168,700378
03-07-20202.302.302.202.22 -0.04 -1.77168,700378
02-07-20202.322.322.262.26 0.00 0.00190,023431
02-07-20202.322.322.262.26 0.00 0.00190,023431
01-07-20202.322.322.262.26 0.04 1.80457,0001,046
01-07-20202.322.322.262.26 0.04 1.80457,0001,046
30-06-20202.202.242.182.22 0.02 0.9191,100203
29-06-20202.202.222.162.20 0.04 1.85284,500622
26-06-20202.162.182.142.16 -0.02 -0.92240,900522
25-06-20202.162.222.142.18 -0.04 -1.80140,500303
24-06-20202.162.282.162.22 0.06 2.78783,3001,729
23-06-20202.162.162.142.16 0.04 1.89299,700647
22-06-20202.122.182.102.12 -0.06 -2.75556,2001,184
19-06-20202.222.222.182.18 -0.04 -1.8023,00051
18-06-20202.242.242.122.22 0.00 0.00160,700348
17-06-20202.222.222.162.22 0.00 0.00167,418365
17-06-20202.222.222.162.22 0.00 0.00167,418365
16-06-20202.202.302.202.22 0.02 0.91151,300339
15-06-20202.202.322.122.20 0.04 1.851,744,9083,928

แสดง ราคาหุ้น CHOW ย้อนหลัง บริษัท เชาว์ สตีล อินดัสทรี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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