CRANE 1 ( 0.04 2.76% )

บริษัท ชูไก จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น CRANE ย้อนหลัง

แสดง ราคาหุ้น “ CRANE “ ย้อนหลัง
บริษัท ชูไก จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-20211.451.521.441.49 0.04 2.765,979,4108,937
04-03-20211.451.461.441.45 0.00 0.001,089,7001,580
03-03-20211.451.461.431.45 0.02 1.401,754,8252,540
02-03-20211.411.451.401.43 0.02 1.422,711,0583,870
01-03-20211.421.421.401.41 -0.01 -0.701,683,8362,372
25-02-20211.431.441.421.42 -0.01 -0.701,401,1001,999
24-02-20211.431.441.421.43 0.00 0.00954,7031,366
23-02-20211.431.451.431.43 -0.01 -0.692,035,4802,917
22-02-20211.431.481.421.44 -0.04 -2.704,583,2146,636
19-02-20211.511.511.471.48 -0.02 -1.332,297,1003,416
18-02-20211.531.541.501.50 -0.02 -1.321,713,9012,598
17-02-20211.531.571.521.52 0.00 0.004,950,5017,670
16-02-20211.591.591.521.52 0.01 0.665,814,6679,032
15-02-20211.531.531.501.51 0.00 0.001,798,6512,721
11-02-20211.541.551.501.51 -0.04 -2.583,089,0914,680
10-02-20211.491.581.491.55 0.07 4.7310,199,74115,739
09-02-20211.481.501.481.48 0.00 0.001,181,0011,753
08-02-20211.501.521.481.48 -0.01 -0.672,374,5003,536
05-02-20211.531.541.491.49 -0.03 -1.971,584,3552,384
04-02-20211.501.551.491.52 0.03 2.015,001,4007,616
03-02-20211.461.521.461.49 0.03 2.053,958,3005,915
02-02-20211.441.471.441.46 0.00 0.002,013,3702,933
01-02-20211.461.461.431.46 -0.01 -0.682,801,1254,048
29-01-20211.461.501.451.47 0.00 0.005,644,3008,324
28-01-20211.531.551.471.47 -0.05 -3.295,203,3887,852
27-01-20211.531.551.521.52 -0.01 -0.652,177,1563,344
26-01-20211.521.551.511.53 0.00 0.004,909,8017,491
25-01-20211.561.581.531.53 -0.03 -1.926,384,7119,893
22-01-20211.581.681.551.56 -0.02 -1.2740,338,77965,393
21-01-20211.581.591.561.58 0.00 0.004,642,4907,294
20-01-20211.621.621.581.58 -0.02 -1.255,750,2009,133
19-01-20211.601.611.581.60 0.00 0.004,320,8006,879
18-01-20211.601.621.561.60 0.03 1.917,772,50412,385
15-01-20211.611.621.551.57 -0.02 -1.268,281,61513,081
14-01-20211.581.601.551.59 -0.02 -1.2419,119,09930,150
13-01-20211.431.631.431.61 0.19 13.3845,200,14870,585
12-01-20211.431.431.411.42 0.01 0.712,235,5403,178
11-01-20211.411.431.401.41 0.01 0.713,334,4124,711
08-01-20211.421.431.391.40 -0.02 -1.413,922,5365,504
07-01-20211.421.431.401.42 0.01 0.714,460,3116,277
06-01-20211.441.461.411.41 -0.04 -2.767,062,29410,066
05-01-20211.461.471.441.45 -0.01 -0.683,249,5084,722
04-01-20211.401.461.371.46 0.03 2.106,749,7139,615
30-12-20201.381.521.381.43 0.06 4.3817,184,83725,008
29-12-20201.391.401.351.37 -0.02 -1.448,556,92811,682
28-12-20201.431.431.381.39 -0.03 -2.112,312,9193,250
25-12-20201.431.451.401.42 0.02 1.433,494,7264,966
24-12-20201.431.451.401.40 -0.02 -1.413,531,3005,007
23-12-20201.351.451.351.42 0.07 5.1911,584,76416,325
22-12-20201.391.401.341.35 -0.03 -2.1711,359,44115,399
21-12-20201.421.461.381.38 -0.11 -7.388,950,85112,765
18-12-20201.551.561.481.49 -0.05 -3.258,103,12912,231
17-12-20201.521.551.511.54 0.04 2.6711,421,31517,424
16-12-20201.491.531.491.50 0.02 1.359,109,36613,715
15-12-20201.511.531.461.48 -0.05 -3.2711,526,30017,207
14-12-20201.591.591.521.53 -0.07 -4.386,049,4509,348
11-12-20201.681.681.591.60 -0.08 -4.7610,323,25716,839
10-12-20201.681.681.591.60 -0.08 -4.7610,323,25716,839
09-12-20201.681.681.591.60 -0.08 -4.7610,323,25716,839
08-12-20201.711.721.681.68 -0.02 -1.184,078,6016,908
04-12-20201.721.751.701.70 0.03 1.809,014,83315,511
03-12-20201.731.731.671.67 -0.05 -2.9110,640,45817,945
02-12-20201.731.781.701.72 0.01 0.5813,811,97424,023
01-12-20201.871.881.701.71 -0.10 -5.5229,419,30252,169
30-11-20201.521.861.511.81 0.37 25.6949,700,61685,993
27-11-20201.431.451.421.44 0.02 1.412,394,8253,437
26-11-20201.411.451.401.42 0.03 2.168,483,30012,121
25-11-20201.411.421.381.39 0.00 0.008,898,11512,421
24-11-20201.391.501.381.39 0.01 0.7218,638,60026,642
23-11-20201.431.431.381.38 -0.04 -2.825,354,5007,463
20-11-20201.411.421.411.42 0.02 1.432,200,7003,106
19-11-20201.451.501.381.40 -0.05 -3.457,327,60510,443
18-11-20201.441.461.441.45 0.02 1.40884,6301,282
17-11-20201.521.541.431.43 -0.08 -5.304,308,1996,408
16-11-20201.541.541.501.51 -0.04 -2.582,322,6793,528
13-11-20201.541.561.541.55 0.01 0.65587,200907
12-11-20201.551.561.541.54 0.00 0.00575,830890
11-11-20201.531.561.531.54 0.01 0.65852,7401,317
10-11-20201.591.591.521.53 -0.08 -4.973,469,1405,399
09-11-20201.611.651.591.61 0.02 1.26996,1001,604
06-11-20201.591.621.581.59 0.01 0.631,479,4362,370
05-11-20201.591.591.571.58 0.02 1.28711,2001,124
04-11-20201.571.591.561.56 -0.01 -0.64277,700436
03-11-20201.581.611.571.57 0.01 0.64738,4221,171
02-11-20201.561.581.551.56 0.01 0.65863,6001,348
30-10-20201.581.591.551.55 -0.01 -0.64965,8001,498
28-10-20201.621.621.581.58 -0.02 -1.25892,3001,418
27-10-20201.601.611.581.60 -0.02 -1.23683,5501,091
26-10-20201.621.651.621.62 0.00 0.00381,200621
22-10-20201.651.651.611.62 -0.02 -1.22852,6141,386
21-10-20201.651.651.621.64 0.04 2.501,154,1301,885
20-10-20201.581.681.581.60 0.02 1.271,166,4161,900
19-10-20201.661.691.581.58 -0.12 -7.062,586,6014,265
16-10-20201.721.771.701.70 -0.05 -2.861,893,5003,257
15-10-20201.801.801.741.75 -0.04 -2.232,248,8353,963
14-10-20201.811.811.781.79 -0.02 -1.101,063,8011,907
12-10-20201.791.831.791.81 0.02 1.12949,4401,712
09-10-20201.831.831.821.82 0.00 0.004,3008
08-10-20201.841.881.821.82 -0.01 -0.555,726,10010,579
07-10-20201.821.851.811.83 0.02 1.103,105,5025,686
06-10-20201.881.911.811.81 -0.04 -2.1610,261,30019,233
05-10-20201.851.861.821.85 0.00 0.001,767,2003,254
02-10-20201.821.871.811.85 0.01 0.542,442,7004,494
01-10-20201.861.861.811.84 0.01 0.552,938,7005,402
30-09-20201.761.891.761.83 0.08 4.5716,475,90030,341
29-09-20201.701.851.701.75 0.06 3.5511,246,10020,166
28-09-20201.711.731.691.69 -0.01 -0.591,420,7222,427
25-09-20201.761.761.691.70 -0.03 -1.732,008,8763,449
24-09-20201.771.781.731.73 -0.06 -3.352,597,6554,543
23-09-20201.741.791.731.79 0.07 4.073,810,3016,720
22-09-20201.791.801.711.72 -0.07 -3.913,239,9605,685
21-09-20201.841.861.791.79 -0.03 -1.655,200,6189,490
18-09-20201.922.061.791.82 -0.11 -5.7032,342,12062,355
17-09-20201.711.951.711.93 0.22 12.8729,621,01855,816
16-09-20201.681.741.671.71 0.05 3.013,655,5886,256
15-09-20201.661.691.661.66 0.00 0.00674,4001,128
14-09-20201.741.741.661.66 -0.07 -4.052,054,8713,496
11-09-20201.811.821.731.73 -0.08 -4.422,135,8023,771
10-09-20201.791.841.781.81 0.04 2.261,738,8023,150
09-09-20201.761.791.751.77 0.00 0.002,127,0013,761
08-09-20201.861.861.771.77 -0.09 -4.842,962,8085,346
03-09-20201.881.921.851.86 0.00 0.002,899,6005,457
02-09-20201.921.931.851.86 -0.05 -2.624,695,0498,889
01-09-20201.971.991.891.91 -0.05 -2.5518,487,15036,159
31-08-20201.991.991.961.96 -0.03 -1.51987,4901,950
28-08-20202.002.021.981.99 -0.01 -0.501,521,2003,033
27-08-20202.002.021.992.00 0.00 0.001,602,5003,197
26-08-20201.992.081.982.00 0.03 1.527,722,89115,647
25-08-20202.002.001.971.97 0.00 0.001,603,9663,178
24-08-20201.991.991.951.97 -0.02 -1.013,335,0006,555
21-08-20202.002.001.971.99 0.00 0.002,693,0005,347
20-08-20201.992.001.961.99 -0.01 -0.501,107,4102,201
19-08-20202.022.021.982.00 0.00 0.002,727,6015,458
18-08-20202.002.041.982.00 0.00 0.003,948,2427,912
17-08-20202.062.102.002.00 0.00 0.005,179,58710,471
14-08-20202.222.242.002.00 -0.24 -10.714,916,57310,507
13-08-20202.302.342.222.24 -0.06 -2.6110,750,35924,449
11-08-20202.342.382.282.30 -0.02 -0.8629,113,30367,676
10-08-20202.222.342.202.32 0.12 5.4562,922,926142,988
07-08-20202.402.422.082.20 -0.20 -8.3360,710,796135,343
06-08-20202.502.622.382.40 -0.10 -4.00214,797,841543,114
05-08-20202.522.542.462.50 0.00 0.0038,686,36196,916
04-08-20202.502.562.482.50 0.00 0.0021,000,75352,643
03-08-20202.502.582.462.50 -0.02 -0.7950,453,900127,395
31-07-20202.462.602.462.52 0.06 2.4468,413,600173,052
30-07-20202.462.622.422.46 0.02 0.8268,048,085170,413
29-07-20202.482.482.402.44 0.00 0.0019,123,90046,839
24-07-20202.462.522.442.44 0.00 0.0039,136,70096,385
23-07-20202.482.502.422.44 0.02 0.8356,448,971138,747
22-07-20202.282.462.262.42 0.16 7.0832,804,88777,419
21-07-20202.282.302.222.26 0.00 0.007,052,45015,932
20-07-20202.242.282.202.26 -0.02 -0.8810,172,56022,922
17-07-20202.322.342.262.28 -0.02 -0.872,180,0004,991
16-07-20202.342.362.262.30 -0.02 -0.863,406,7007,868
15-07-20202.322.402.282.32 0.02 0.8711,072,55825,972
14-07-20202.262.322.202.30 0.04 1.776,489,31214,820
13-07-20202.382.422.202.26 -0.10 -4.2424,329,89656,125
10-07-20202.442.522.362.36 -0.12 -4.8436,020,11487,702
09-07-20202.542.582.402.48 -0.02 -0.8027,718,29668,555
08-07-20202.522.562.362.50 -0.02 -0.7926,732,88065,696
07-07-20202.762.762.462.52 -0.20 -7.3511,371,52529,363
03-07-20202.682.762.682.72 0.02 0.74726,7841,981
03-07-20202.682.762.682.72 0.02 0.74726,7841,981
02-07-20202.722.762.682.70 -0.06 -2.173,312,2628,979
02-07-20202.722.762.682.70 -0.06 -2.173,312,2628,979
01-07-20202.902.902.702.76 -0.12 -4.175,747,16116,140
01-07-20202.902.902.702.76 -0.12 -4.175,747,16116,140
30-06-20202.922.962.682.88 -0.08 -2.7021,736,52662,375
29-06-20203.003.022.922.96 -0.04 -1.339,687,26628,667
26-06-20203.043.082.963.00 -0.04 -1.3238,238,233116,145
25-06-20203.003.063.003.04 0.00 0.0028,206,79085,359
24-06-20203.003.083.003.04 0.00 0.0051,053,410155,467
23-06-20202.903.042.903.04 0.10 3.4051,538,892153,112
22-06-20202.822.962.822.94 0.04 1.3840,837,200117,547
19-06-20202.702.922.702.90 0.20 7.4127,659,48777,513
18-06-20202.642.762.602.70 0.00 0.0036,537,61498,391
17-06-20202.542.702.522.70 0.18 7.1420,924,16754,236
17-06-20202.542.702.522.70 0.18 7.1420,924,16754,236
16-06-20202.622.762.522.52 -0.08 -3.0870,287,862184,605
15-06-20202.402.702.402.60 0.16 6.5670,928,070184,208
12-06-20202.222.562.182.44 0.14 6.0916,253,55840,046

แสดง ราคาหุ้น CRANE ย้อนหลัง บริษัท ชูไก จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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