CK 19 ( 0.40 2.11% )

บริษัท ช.การช่าง จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ CK “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-202019.2019.7018.9019.40 0.40 2.1117,649,985340,304
26-02-202020.3020.3018.8019.00 -1.60 -7.7720,770,646405,233
25-02-202020.1020.7019.6020.60 0.70 3.5218,564,312373,524
24-02-202020.5020.7019.8019.90 -1.10 -5.248,799,873179,184
21-02-202020.3021.0020.1021.00 0.60 2.9410,318,352211,893
20-02-202020.6020.6020.2020.40 -0.10 -0.4913,685,962279,682
19-02-202020.5021.0020.5020.50 0.00 0.009,013,092186,133
18-02-202021.0021.1020.5020.50 -0.70 -3.3012,777,092263,146
17-02-202021.5021.7021.0021.20 -0.30 -1.406,376,239135,686
14-02-202021.3021.7021.2021.50 0.30 1.4214,225,344305,456
13-02-202021.6021.8021.0021.20 -0.20 -0.9313,341,237284,269
12-02-202021.3021.6021.2021.40 0.10 0.4711,265,529241,216
11-02-202021.2021.6021.0021.30 0.40 1.9116,145,870344,740
07-02-202021.3021.7020.4020.90 -0.30 -1.4247,664,0321,004,106
06-02-202020.5021.4020.5021.20 1.10 5.4724,037,954503,156
05-02-202019.9020.2019.6020.10 0.30 1.529,899,420197,239
04-02-202019.7020.0019.5019.80 0.30 1.5411,858,014233,767
03-02-202019.8020.2019.4019.50 -0.40 -2.0111,629,227229,634
31-01-202019.8020.2019.6019.90 0.30 1.5322,786,764452,083
30-01-202018.4019.7018.4019.60 1.00 5.3827,229,763524,620
29-01-202018.6019.1018.3018.60 0.20 1.0927,149,082508,961
28-01-202018.3018.8018.3018.40 0.10 0.5514,816,011274,015
27-01-202018.5018.6018.2018.30 -0.60 -3.1710,603,963194,667
24-01-202019.0019.2018.8018.90 0.00 0.006,123,305116,042
23-01-202018.5019.5018.5018.90 0.20 1.0720,388,237388,649
22-01-202019.8019.8018.5018.70 -1.30 -6.5039,446,503746,637
21-01-202020.6021.0019.9020.00 -0.70 -3.3816,083,955327,866
20-01-202021.3021.5020.7020.70 -0.90 -4.1711,022,330231,595
17-01-202022.3022.4021.5021.60 -1.00 -4.4230,284,506662,923
16-01-202021.1022.6021.1022.60 1.70 8.1346,809,7051,026,167
15-01-202020.7021.3020.5020.90 0.10 0.4828,387,860595,182
14-01-202021.2021.2020.6020.80 -0.30 -1.4220,656,388431,976
13-01-202019.1021.6019.1021.10 2.20 11.6452,432,4901,081,789
10-01-202019.0019.3018.7018.90 0.10 0.5310,270,506195,634
09-01-202018.7019.0018.6018.80 0.60 3.308,396,288157,901
08-01-202018.5018.6018.1018.20 -0.60 -3.198,514,358155,631
07-01-202018.9019.1018.8018.80 0.10 0.537,215,825136,435
06-01-202019.2019.3018.6018.70 -0.80 -4.109,719,524184,402
03-01-202019.5019.9019.5019.50 0.10 0.5216,718,872328,848
02-01-202019.0019.4019.0019.40 0.40 2.1112,799,510247,003
30-12-201918.9019.1018.8019.00 0.10 0.531,067,09220,222
27-12-201919.0019.0018.8018.90 0.00 0.001,434,84827,134
26-12-201918.9019.1018.8018.90 0.10 0.533,186,08160,377
25-12-201918.9019.0018.8018.80 0.00 0.001,085,77820,468
24-12-201919.2019.2018.8018.80 -0.40 -2.083,082,54358,491
23-12-201918.9019.3018.9019.20 0.30 1.592,499,20247,822
20-12-201919.1019.5018.9018.90 -0.20 -1.058,200,175156,379
19-12-201918.8019.2018.6019.10 0.30 1.603,896,79473,767
18-12-201918.7019.0018.7018.80 0.00 0.003,822,05372,030
17-12-201918.6018.8018.5018.80 0.30 1.622,388,82444,652
16-12-201919.2019.2018.5018.50 -0.70 -3.657,280,022136,131
13-12-201919.0019.4019.0019.20 0.30 1.594,292,94182,612
12-12-201918.8019.2018.8018.90 0.20 1.074,104,44977,997
11-12-201918.8018.9018.6018.70 -0.20 -1.063,114,01758,450
10-12-201919.3019.3018.7018.90 -0.30 -1.563,104,09258,971
09-12-201919.3019.3018.7018.90 -0.30 -1.563,104,09258,971
06-12-201919.1019.5019.1019.20 0.20 1.057,592,466146,687
05-12-201919.0019.1018.8019.00 0.00 0.003,001,74256,833
04-12-201919.0019.1018.8019.00 0.00 0.003,001,74256,833
03-12-201919.2019.4019.0019.00 -0.30 -1.555,507,463105,829
02-12-201919.7019.8019.2019.30 -0.40 -2.037,223,143140,565
29-11-201919.8019.9019.6019.70 -0.10 -0.515,880,776115,908
28-11-201919.7019.9019.4019.80 0.20 1.024,074,70080,241
27-11-201919.7019.9019.6019.60 -0.30 -1.514,501,76588,936
26-11-201919.2019.9019.2019.90 0.90 4.7413,916,523272,682
25-11-201918.6019.1018.5019.00 0.50 2.709,274,837174,833
22-11-201918.3018.6018.3018.50 0.20 1.098,065,898149,062
21-11-201918.4018.6018.1018.30 -0.10 -0.547,971,562146,167
20-11-201918.6018.8018.3018.40 -0.30 -1.605,100,68894,479
19-11-201918.8019.0018.5018.70 0.00 0.009,594,278179,898
18-11-201918.6018.9018.5018.70 0.10 0.548,223,379154,107
15-11-201920.3020.3017.7018.60 -1.80 -8.8262,653,2051,159,806
14-11-201920.6020.7020.3020.40 -0.20 -0.975,474,451112,247
13-11-201920.8020.9020.5020.60 -0.40 -1.905,731,086118,288
12-11-201921.1021.2020.6021.00 0.00 0.004,731,50298,637
11-11-201921.5021.5021.0021.00 -0.50 -2.334,370,33092,296
08-11-201921.5021.7021.4021.50 0.00 0.003,461,43074,513
07-11-201921.0021.5020.9021.50 0.60 2.879,449,270200,761
06-11-201920.8021.1020.8020.90 0.10 0.483,332,04869,741
05-11-201921.1021.1020.7020.80 -0.40 -1.896,107,200127,308
04-11-201920.2021.2020.2021.20 1.10 5.479,840,002204,676
01-11-201920.4020.5020.1020.10 -0.30 -1.474,740,47395,936
31-10-201920.3020.7020.3020.40 0.20 0.995,881,027120,384
30-10-201920.7020.9020.0020.20 -0.40 -1.9411,170,479226,284
29-10-201920.6021.0020.5020.60 0.10 0.495,260,843108,938
28-10-201920.5021.0020.1020.50 -0.10 -0.498,535,308175,721
25-10-201922.3022.3020.6020.60 -1.50 -6.7921,534,314455,730
24-10-201923.4023.5022.1022.10 -1.30 -5.5617,569,299398,096
23-10-201923.3023.4023.2023.40 0.20 0.861,770,73241,285
22-10-201923.3023.4023.2023.40 0.20 0.861,770,73241,285
21-10-201923.2023.5023.2023.20 0.10 0.434,721,415109,994
18-10-201923.1023.2023.0023.10 0.00 0.003,283,98475,861
17-10-201923.2023.3023.0023.10 -0.10 -0.434,034,33393,396
16-10-201923.1023.4022.9023.20 0.20 0.878,745,110202,653
15-10-201923.2023.4023.0023.00 -0.10 -0.434,838,613112,058
11-10-201923.4023.4023.0023.10 -0.20 -0.866,270,558145,552
10-10-201923.1023.4023.0023.30 0.10 0.435,653,010131,533
09-10-201923.1023.3022.9023.20 -0.10 -0.433,240,65574,848
08-10-201923.1023.3023.0023.30 0.40 1.755,574,342129,117
07-10-201922.7023.1022.7022.90 0.30 1.333,313,82875,955
04-10-201922.7022.9022.6022.60 -0.10 -0.443,481,14279,177
03-10-201922.6022.9022.5022.70 -0.10 -0.443,635,79882,369
02-10-201922.8023.0022.6022.80 0.00 0.003,561,16081,436
01-10-201923.0023.2022.7022.80 -0.10 -0.444,056,22992,736
30-09-201923.0023.2022.9022.90 -0.10 -0.433,348,88377,022
27-09-201923.2023.2022.8023.00 -0.20 -0.868,274,730190,208
26-09-201923.2023.4023.0023.20 0.10 0.435,591,917129,830
25-09-201923.0023.6023.0023.10 0.00 0.005,632,521130,771
24-09-201923.2023.3023.0023.10 0.00 0.001,726,50039,887
23-09-201923.6023.7023.1023.10 -0.60 -2.538,190,806190,404
20-09-201923.9023.9023.6023.70 -0.10 -0.424,554,736108,034
19-09-201924.1024.1023.8023.80 -0.10 -0.424,570,032109,271
18-09-201923.9024.1023.8023.90 0.10 0.426,475,363154,861
17-09-201924.1024.3023.8023.80 -0.40 -1.655,586,250134,000
16-09-201924.1024.4024.0024.20 0.10 0.418,881,767214,834
13-09-201923.6024.3023.4024.10 0.60 2.5519,188,781459,972
12-09-201923.7024.0023.5023.50 0.00 0.0017,146,016406,711
11-09-201923.3023.6023.2023.50 0.20 0.867,496,624175,126
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

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

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