-->

CK 23 ( 0.10 0.43% )

บริษัท ช.การช่าง จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ CK “ ย้อนหลัง

แสดง ราคาหุ้น “ CK “ ย้อนหลัง
บริษัท ช.การช่าง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-201923.2023.6023.2023.30 0.10 0.4315,285,061357,939
09-09-201923.2023.4023.1023.20 0.20 0.8719,133,818444,304
06-09-201922.9023.1022.8023.00 0.20 0.885,273,917120,989
05-09-201922.7023.0022.6022.80 0.20 0.887,549,913172,070
04-09-201922.9023.1022.6022.60 -0.20 -0.888,345,344189,809
03-09-201923.2023.2022.8022.80 -0.50 -2.157,072,028162,137
02-09-201923.4023.5023.1023.30 0.00 0.004,189,78097,656
30-08-201923.4023.5023.1023.30 0.20 0.8711,685,006272,191
29-08-201922.9023.2022.7023.10 0.20 0.8715,014,351344,980
28-08-201922.8023.1022.8022.90 0.10 0.443,709,93984,985
27-08-201923.1023.2022.8022.80 -0.20 -0.877,204,107165,199
26-08-201922.8023.4022.7023.00 -0.20 -0.8614,372,523330,237
23-08-201922.6023.2022.4023.20 0.70 3.1120,359,272465,884
22-08-201923.3023.3022.4022.50 -0.90 -3.8529,433,965669,534
21-08-201924.3024.3023.3023.40 -1.00 -4.1031,435,802749,731
20-08-201925.0025.2524.2024.40 -0.60 -2.4014,782,780363,347
19-08-201925.0025.5025.0025.00 0.10 0.403,520,20188,676
16-08-201924.8025.0024.6024.90 0.00 0.0010,233,634253,926
15-08-201925.0025.5024.5024.90 -0.85 -3.3025,300,170629,870
14-08-201926.2526.2525.7525.75 -0.25 -0.962,972,44677,080
13-08-201926.2526.5026.0026.00 -0.75 -2.806,036,079158,031
09-08-201927.0027.0026.5026.75 0.00 0.002,421,58364,383
08-08-201927.0027.0026.5026.75 0.00 0.002,848,20776,312
07-08-201926.5027.0026.2526.75 0.50 1.903,640,78497,074
06-08-201926.0026.5025.7526.25 -0.25 -0.945,538,742145,114
05-08-201926.2527.0026.0026.50 0.00 0.004,976,360131,992
02-08-201926.2526.5025.5026.50 0.00 0.0014,630,808380,779
01-08-201927.0027.0026.0026.50 -0.50 -1.858,008,879212,012
31-07-201927.0027.2526.7527.00 0.25 0.932,600,25770,220
30-07-201927.2527.2526.7526.75 -0.50 -1.835,371,380144,905
26-07-201927.5027.7527.0027.25 -0.25 -0.915,791,695158,106
25-07-201927.5027.7527.2527.50 0.00 0.003,209,38388,263
24-07-201927.7527.7527.0027.50 0.00 0.006,967,991190,514
23-07-201927.5027.7527.2527.50 0.00 0.002,784,59176,641
22-07-201928.0028.0027.5027.50 -0.75 -2.656,029,922166,821
19-07-201927.7528.2527.7528.25 0.50 1.805,668,787158,968
18-07-201927.5027.7527.5027.75 0.25 0.911,930,68953,357
17-07-201927.7527.7527.2527.50 0.00 0.004,656,072128,116
15-07-201928.0028.0027.5027.50 -0.50 -1.793,131,82486,732
12-07-201928.0028.0027.5028.00 0.25 0.9014,351,280399,109
11-07-201928.0028.2527.5027.75 0.00 0.0017,183,477479,067
10-07-201927.7528.0027.2527.75 0.25 0.9123,048,722638,053
09-07-201929.0029.0027.2527.50 -1.50 -5.1731,346,219880,498
08-07-201929.0029.2528.5029.00 0.00 0.007,073,489204,357
05-07-201928.7529.2528.5029.00 0.25 0.875,573,521160,892
04-07-201929.0029.2528.5028.75 -0.50 -1.715,245,846151,027
03-07-201929.0029.5028.7529.25 0.25 0.8613,685,987399,460
02-07-201929.2529.2528.7529.00 -0.50 -1.697,907,453228,870
01-07-201929.5029.7529.0029.50 0.00 0.0012,709,981372,931
28-06-201929.5029.5029.2529.50 0.00 0.007,657,576224,424
27-06-201929.0029.5029.0029.50 0.50 1.7219,588,204574,055
26-06-201928.2529.0028.2529.00 0.75 2.6510,985,536315,783
25-06-201928.0028.5028.0028.25 0.25 0.899,215,951260,842
24-06-201928.7528.7528.0028.00 -0.50 -1.759,306,196262,604
21-06-201928.7529.0028.5028.50 0.00 0.009,793,526280,730
20-06-201929.0029.2528.5028.50 -0.50 -1.729,913,104286,269
19-06-201929.0029.5028.7529.00 0.25 0.8719,346,969563,998
18-06-201928.7529.0028.2528.75 0.00 0.009,260,614264,909
17-06-201928.7529.5028.7528.75 -0.25 -0.8613,665,041397,386
14-06-201928.7529.0028.5029.00 0.00 0.007,958,408229,082
13-06-201928.7529.0028.5029.00 0.00 0.009,951,879286,712
12-06-201928.7529.0028.2529.00 0.25 0.8724,748,169708,574
11-06-201929.2529.2528.7528.75 -0.50 -1.717,223,458208,500
10-06-201928.7529.2528.5029.25 0.75 2.6326,827,835780,169
07-06-201928.5029.0028.2528.50 -0.25 -0.8730,314,155867,264
06-06-201927.5028.7527.5028.75 1.50 5.5062,143,0681,752,870
05-06-201927.0027.5027.0027.25 0.25 0.938,509,892231,855
04-06-201926.7527.2526.7527.00 0.25 0.9318,375,708495,366
31-05-201927.2527.2526.5026.75 -0.50 -1.838,113,889217,530
30-05-201927.0027.2527.0027.25 0.25 0.932,708,23173,288
29-05-201927.2527.5027.0027.00 -0.25 -0.925,893,346160,587
28-05-201927.0027.2526.7527.25 0.25 0.9324,228,332657,879
27-05-201926.7527.0026.5027.00 0.50 1.898,349,250224,774
24-05-201926.5026.7526.2526.50 0.00 0.003,540,80393,613
23-05-201927.0027.0026.2526.50 -0.50 -1.854,154,016110,744
22-05-201926.7527.0026.5027.00 0.25 0.937,694,318206,281
21-05-201926.5026.7526.2526.75 0.25 0.942,714,09372,224
17-05-201926.5027.0026.2526.50 0.00 0.0011,173,081297,163
16-05-201926.0026.5025.7526.50 0.75 2.9110,188,134266,041
15-05-201925.7526.2525.7525.75 -0.25 -0.962,801,97572,685
14-05-201925.7526.2525.5026.00 0.25 0.975,750,387149,246
13-05-201926.2526.2525.7525.75 -0.50 -1.906,866,451178,232
10-05-201926.2526.5025.7526.25 0.00 0.005,796,083151,540
09-05-201926.5026.7526.0026.25 -0.25 -0.942,821,91774,339
08-05-201926.5026.7526.0026.50 -0.50 -1.8511,907,661313,718
07-05-201926.7527.2526.5027.00 0.25 0.937,428,428199,775
06-05-201927.0027.0026.5026.75 -0.25 -0.937,135,647190,998
03-05-201927.0027.0026.5026.75 -0.25 -0.937,135,647190,998
02-05-201927.0027.2526.7527.00 0.25 0.938,553,592230,900
30-04-201926.0026.7525.7526.75 0.75 2.8816,727,408442,549
29-04-201925.7526.0025.5026.00 0.25 0.974,274,857110,407
26-04-201925.5025.7525.5025.75 0.00 0.00952,93824,430
25-04-201925.7526.0025.5025.75 0.00 0.002,442,40562,716
24-04-201925.7526.0025.5025.75 0.00 0.003,341,06786,006
23-04-201925.7525.7525.5025.75 0.25 0.983,678,58994,287
22-04-201925.5026.0025.2525.50 0.25 0.995,670,859145,311
19-04-201925.5025.5025.2525.25 -0.25 -0.981,494,69538,014
18-04-201925.2525.5025.2525.50 0.25 0.991,423,35336,185
17-04-201925.2525.5025.0025.25 0.25 1.002,676,85967,666
12-04-201925.2525.2525.0025.00 0.00 0.00878,65922,018
11-04-201925.2525.5025.0025.00 -0.25 -0.992,158,11754,399
10-04-201925.2525.2525.0025.25 0.00 0.001,581,27239,849
09-04-201925.2525.2525.0025.25 0.00 0.001,389,40235,011
05-04-201925.0025.2525.0025.25 0.45 1.814,435,442111,703
04-04-201924.8025.0024.7024.80 0.10 0.404,138,804102,684
03-04-201925.0025.0024.7024.70 -0.20 -0.807,331,345182,100
02-04-201925.0025.2524.9024.90 -0.35 -1.395,351,239133,730
01-04-201925.0025.2525.0025.25 0.25 1.003,290,38082,589
29-03-201925.0025.2525.0025.00 0.00 0.001,413,92135,424
28-03-201924.9025.2524.9025.00 0.00 0.003,561,50088,991
27-03-201925.0025.2524.9025.00 0.00 0.002,805,85770,043
26-03-201925.0025.2524.9025.00 -0.25 -0.994,784,350119,460
25-03-201925.0025.2524.9025.25 0.00 0.005,353,330134,313
22-03-201925.2525.5025.0025.25 0.00 0.006,644,421167,807
21-03-201925.0025.5025.0025.25 0.00 0.002,063,86452,081
20-03-201924.9025.2524.8025.25 0.35 1.414,674,974117,223
19-03-201924.7025.0024.6024.90 0.30 1.224,207,414104,256
18-03-201924.9025.0024.6024.60 -0.30 -1.204,645,004114,976
15-03-201925.2525.2524.8024.90 -0.10 -0.404,278,333106,597
14-03-201925.0025.2524.9025.00 0.00 0.003,296,12282,489
13-03-201924.9025.2524.8025.00 0.10 0.404,902,604122,486
12-03-201924.9025.0024.8024.90 0.00 0.002,364,32458,888
11-03-201925.0025.2524.8024.90 -0.10 -0.405,740,986143,127
08-03-201925.2525.2524.9025.00 -0.25 -0.994,109,410102,768
07-03-201924.9025.2524.9025.25 0.35 1.412,925,37673,087
06-03-201925.2525.2524.9024.90 -0.35 -1.396,872,283171,732
05-03-201925.2525.2525.0025.25 0.25 1.002,369,88759,580
04-03-201925.2525.5025.0025.00 -0.25 -0.993,297,79782,664
01-03-201925.5025.7525.2525.25 -0.25 -0.983,312,25083,968
28-02-201925.7525.7525.2525.50 -0.25 -0.973,558,01590,290
27-02-201925.5025.7525.2525.75 0.25 0.982,961,52075,907
26-02-201925.7526.0025.2525.50 -0.50 -1.925,454,055139,353
25-02-201926.0026.0025.7526.00 0.00 0.00747,25319,405
22-02-201925.7526.0025.5026.00 0.50 1.961,365,56335,308
21-02-201925.7525.7525.5025.50 -0.25 -0.971,100,99628,251
20-02-201926.0026.0025.5025.75 0.00 0.001,499,87338,513
18-02-201925.7526.0025.5025.75 0.25 0.981,802,17746,522
15-02-201926.0026.0025.5025.50 -0.50 -1.925,944,056152,903
14-02-201926.5026.5026.0026.00 -0.25 -0.953,685,83396,494
13-02-201926.2526.2526.0026.25 0.25 0.964,300,065112,831
12-02-201926.0026.2525.7526.00 0.00 0.002,119,17555,131
11-02-201925.5026.2525.5026.00 0.50 1.967,137,324184,792
08-02-201925.7525.7525.2525.50 -0.25 -0.979,026,137229,607
07-02-201926.0026.2525.7525.75 -0.25 -0.963,687,06595,854
06-02-201926.2526.2526.0026.00 -0.25 -0.951,936,45550,494
05-02-201926.5026.5025.7526.25 0.00 0.002,633,93168,809
04-02-201926.2526.5026.0026.25 0.00 0.002,242,57558,893
01-02-201925.7526.2525.7526.25 0.50 1.944,583,977119,563
31-01-201925.7526.0025.7525.75 0.00 0.004,555,473117,384
30-01-201925.7526.0025.5025.75 0.00 0.003,956,447101,845
29-01-201925.5026.0025.5025.75 0.00 0.004,663,365120,046
28-01-201925.7526.0025.7525.75 0.00 0.006,842,356176,865
25-01-201925.2525.7525.2525.75 0.75 3.004,516,677115,215
24-01-201925.5025.7525.0025.00 -0.25 -0.998,157,560206,421
23-01-201924.9025.5024.9025.25 0.35 1.4112,392,338311,939
22-01-201924.6024.9024.5024.90 0.30 1.223,831,25294,782
21-01-201924.8024.9024.5024.60 -0.10 -0.402,119,15552,318
18-01-201924.3024.6024.3024.50 0.10 0.41901,51822,006
17-01-201924.7024.8024.4024.40 -0.20 -0.815,250,512128,774
16-01-201924.8024.9024.5024.60 -0.20 -0.818,497,284209,041
15-01-201925.0025.0024.8024.80 -0.10 -0.401,461,10036,342
14-01-201925.2525.2524.9024.90 -0.35 -1.392,759,23568,945
11-01-201925.0025.2525.0025.25 0.35 1.411,119,92528,093
10-01-201925.2525.2524.8024.90 -0.35 -1.394,168,161103,873
09-01-201925.5025.7525.0025.00 -0.25 -0.993,339,61484,589
08-01-201925.7525.7525.2525.25 -0.50 -1.941,959,93849,796
07-01-201925.2525.7525.0025.75 0.75 3.004,914,374124,887
04-01-201925.0025.2524.9025.00 0.00 0.002,662,81066,544
03-01-201924.9025.2524.9025.00 0.20 0.812,409,55260,244
02-01-201925.0025.5024.7024.80 -0.20 -0.805,991,597149,388
28-12-201825.0025.2524.7025.00 0.20 0.812,185,41054,473
27-12-201825.5025.5024.8024.80 -0.10 -0.406,802,806171,138
26-12-201825.0025.2524.6024.90 0.00 0.005,951,247147,900
25-12-201825.5025.7524.8024.90 -0.60 -2.358,752,412218,975
24-12-201825.2526.0025.0025.50 0.00 0.007,824,625200,247
21-12-201824.7026.0024.7025.50 0.90 3.6617,312,079440,550
20-12-201824.7024.8024.4024.60 -0.10 -0.404,079,125100,327
19-12-201824.7024.8024.4024.70 -0.10 -0.405,652,337139,139
18-12-201824.8024.8024.6024.80 0.00 0.002,185,13753,999
17-12-201825.2525.2524.6024.80 -0.45 -1.7810,802,149268,440
14-12-201825.5025.5025.0025.25 -0.25 -0.985,891,350149,006

แสดง ราคาหุ้น “ CK “ ย้อนหลัง บริษัท ช.การช่าง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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