-->

JAS 6 ( 0.10 1.57% )

บริษัทจัสมิน อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ JAS “ ย้อนหลัง

แสดง ราคาหุ้น “ JAS “ ย้อนหลัง
บริษัทจัสมิน อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20196.356.506.356.45 0.10 1.5726,607,140170,622
10-10-20196.356.456.306.35 0.00 0.0020,466,243130,415
09-10-20196.356.406.306.35 0.00 0.009,476,70560,027
08-10-20196.356.456.306.35 0.05 0.7912,695,98980,816
07-10-20196.306.406.256.30 0.00 0.0018,545,065117,030
04-10-20196.306.456.256.30 0.05 0.8028,585,424181,215
03-10-20196.256.306.256.25 -0.05 -0.7912,095,40975,719
02-10-20196.306.406.256.30 0.00 0.0014,817,94093,535
01-10-20196.456.506.256.30 -0.10 -1.5646,082,568294,061
30-09-20196.556.606.406.40 -0.15 -2.2933,987,844220,864
27-09-20196.306.606.306.55 0.25 3.9771,941,764466,829
26-09-20196.356.406.256.30 0.05 0.8028,453,778180,265
25-09-20196.256.456.206.25 0.00 0.0043,569,493275,182
24-09-20196.406.506.106.25 -0.15 -2.3451,628,905323,977
23-09-20196.206.506.206.40 0.20 3.2341,263,516263,354
20-09-20196.206.256.156.20 0.00 0.0017,193,977106,625
19-09-20196.356.406.156.20 -0.15 -2.3630,046,944188,013
18-09-20196.356.406.256.35 -0.05 -0.7827,569,616174,133
17-09-20196.206.406.106.40 -0.15 -2.2997,862,746614,634
16-09-20196.606.656.556.55 -0.05 -0.766,549,46344,065
13-09-20196.606.656.506.60 0.05 0.7624,347,136160,123
12-09-20196.656.706.556.55 -0.05 -0.7630,240,158200,161
11-09-20196.406.606.406.60 0.25 3.9438,577,263250,905
10-09-20196.556.606.356.35 -0.20 -3.0549,456,390318,126
09-09-20196.656.656.506.55 -0.05 -0.7619,564,478128,382
06-09-20196.706.706.606.60 -0.10 -1.4914,882,19098,805
05-09-20196.706.706.606.70 0.05 0.7520,637,177137,674
04-09-20196.656.806.656.65 0.00 0.0043,990,127295,048
03-09-20196.706.756.556.65 -0.05 -0.7533,467,492222,274
02-09-20196.706.756.656.70 -0.05 -0.7427,065,002181,336
30-08-20196.556.756.506.75 0.25 3.8554,280,026361,688
29-08-20196.556.606.456.50 -0.05 -0.7627,782,777180,323
28-08-20196.506.656.506.55 0.10 1.5538,024,082249,043
27-08-20196.656.706.456.45 -0.20 -3.0162,847,317410,608
26-08-20196.656.706.556.65 -0.10 -1.4847,822,784317,341
23-08-20196.756.906.706.75 0.05 0.75138,887,020941,464
22-08-20196.606.856.556.70 0.10 1.52167,931,4311,128,490
21-08-20196.556.706.556.60 0.05 0.7678,259,602516,424
20-08-20196.656.656.506.55 -0.10 -1.5034,876,271229,347
19-08-20196.656.806.456.65 0.00 0.00102,012,919673,270
16-08-20196.356.656.306.65 0.40 6.4086,689,144558,807
15-08-20196.356.356.206.25 -0.10 -1.5753,000,320332,269
14-08-20196.406.456.256.35 0.05 0.7957,971,409368,456
13-08-20196.406.506.306.30 -0.20 -3.0836,066,845230,591
09-08-20196.606.706.406.50 -0.15 -2.2699,704,127652,612
08-08-20196.306.706.256.65 0.35 5.56223,480,1291,470,160
07-08-20196.306.356.256.30 0.00 0.0017,681,716111,066
06-08-20196.156.306.056.30 0.10 1.6147,005,865292,009
05-08-20196.256.306.156.20 -0.05 -0.8035,234,098219,653
02-08-20196.206.306.156.25 0.00 0.0035,134,113219,000
01-08-20196.306.406.206.25 -0.05 -0.7980,675,971507,546
31-07-20196.256.356.256.30 0.05 0.8065,262,995412,183
30-07-20196.306.356.206.25 -0.05 -0.7947,419,773297,106
26-07-20196.306.356.256.30 0.05 0.8086,306,706544,597
25-07-20196.256.406.156.25 0.00 0.00185,434,1191,162,678
24-07-20196.506.556.056.25 -0.05 -0.79425,332,6972,674,066
23-07-20197.657.805.906.30 -1.30 -17.11662,869,0784,350,861
22-07-20197.958.007.607.60 -0.25 -3.18135,571,9841,054,639
19-07-20197.857.957.807.85 0.00 0.0077,055,359607,750
18-07-20197.757.857.707.85 0.10 1.2985,343,952664,521
17-07-20197.657.807.607.75 0.10 1.3193,398,051722,605
15-07-20197.657.657.507.65 0.05 0.6630,842,748233,860
12-07-20197.657.707.557.60 0.00 0.0034,569,040263,467
11-07-20197.657.657.457.60 0.00 0.0098,785,236746,789
10-07-20197.607.657.507.60 0.10 1.3340,333,197305,206
09-07-20197.607.757.457.50 -0.10 -1.32174,871,7331,326,785
08-07-20197.457.657.407.60 0.30 4.11146,013,3121,105,691
05-07-20197.307.357.207.30 0.00 0.0050,943,199370,056
04-07-20197.407.457.157.30 -0.10 -1.3599,384,670726,411
03-07-20197.057.457.007.40 0.40 5.7190,530,498659,113
02-07-20197.207.257.007.00 -0.20 -2.7840,083,489284,887
01-07-20197.257.257.057.20 0.00 0.0036,017,782257,896
28-06-20197.057.207.007.20 0.15 2.1390,239,614643,892
27-06-20196.757.056.757.05 0.30 4.44123,176,266857,745
26-06-20196.756.806.706.75 0.00 0.0012,674,22385,646
25-06-20196.756.806.706.75 -0.05 -0.7412,133,13281,955
24-06-20196.806.856.706.80 0.00 0.0018,912,658128,260
21-06-20196.806.856.706.80 0.00 0.0040,121,725271,588
20-06-20196.756.806.706.80 0.10 1.4940,184,166271,469
19-06-20196.756.806.606.70 -0.05 -0.7437,809,478253,467
18-06-20196.306.756.256.75 0.45 7.1480,342,549526,319
17-06-20196.406.456.256.30 -0.10 -1.5640,389,721254,868
14-06-20196.656.706.406.40 -0.25 -3.7675,425,629490,540
13-06-20196.706.756.556.65 -0.05 -0.7536,681,725243,454
12-06-20196.556.706.556.70 0.10 1.5246,531,332309,841
11-06-20196.606.656.506.60 0.05 0.7638,315,700251,618
10-06-20196.556.606.506.55 0.05 0.7746,815,164306,521
07-06-20196.306.506.306.50 0.20 3.1778,599,006505,775
06-06-20196.206.306.106.30 0.10 1.6154,451,029339,159
05-06-20196.256.306.206.20 0.00 0.0061,449,339383,966
04-06-20196.056.206.056.20 0.20 3.3354,703,250335,492
31-05-20195.956.055.906.00 0.05 0.8442,071,669252,334
30-05-20195.755.955.755.95 0.20 3.4849,507,714291,099
29-05-20195.805.805.705.75 -0.05 -0.8616,212,63493,317
28-05-20195.655.805.655.80 0.15 2.6523,545,356135,126
27-05-20195.605.705.555.65 0.10 1.8011,603,00965,547
24-05-20195.555.605.505.55 0.00 0.0010,294,00257,124
23-05-20195.605.655.555.55 -0.05 -0.894,837,23427,028
22-05-20195.605.655.555.60 0.00 0.004,918,08627,475
21-05-20195.655.655.505.60 0.00 0.0011,817,90466,007
17-05-20195.605.655.555.60 0.00 0.0010,343,93057,931
16-05-20195.705.705.505.60 -0.10 -1.7518,219,349101,599
15-05-20195.805.805.655.70 -0.05 -0.8716,838,19896,843
14-05-20195.755.755.655.75 0.05 0.8819,578,151111,795
13-05-20195.655.805.655.70 0.15 2.7054,745,159313,473
10-05-20195.505.605.455.55 0.10 1.8331,533,558175,408
09-05-20195.505.505.455.45 0.00 0.003,479,40019,010
08-05-20195.455.555.455.45 0.00 0.0019,674,846108,079
07-05-20195.505.555.405.45 -0.05 -0.919,187,44150,316
06-05-20195.605.605.455.50 -0.10 -1.7915,015,40783,049
03-05-20195.605.605.455.50 -0.10 -1.7915,015,40783,049
02-05-20195.605.655.555.60 0.00 0.005,905,88033,062
30-04-20195.605.655.555.60 0.00 0.005,773,26532,322
29-04-20195.605.705.555.60 0.00 0.004,482,25725,132
26-04-20195.605.655.555.60 0.00 0.003,666,98720,517
25-04-20195.655.705.605.60 -0.05 -0.888,235,81246,270
24-04-20195.655.705.605.65 0.00 0.005,501,92831,076
23-04-20195.605.655.555.65 0.05 0.894,770,88826,811
22-04-20195.655.655.605.60 -0.05 -0.884,187,50023,518
19-04-20195.705.705.605.65 0.00 0.006,508,67236,786
18-04-20195.705.755.655.65 -0.05 -0.889,501,05454,050
17-04-20195.705.705.605.70 0.05 0.8813,261,94075,331
12-04-20195.605.705.605.65 0.05 0.894,479,31125,288
11-04-20195.605.705.605.60 -0.05 -0.8811,078,19562,398
10-04-20195.655.755.555.65 0.00 0.0028,247,846159,825
09-04-20195.605.755.605.65 0.05 0.8921,208,596120,305
05-04-20195.405.655.405.60 0.15 2.7528,916,315160,513
04-04-20195.505.505.405.45 0.00 0.007,306,97339,813
03-04-20195.455.455.355.45 0.00 0.0017,072,65392,639
02-04-20195.455.505.405.45 0.05 0.936,950,78637,869
01-04-20195.405.505.305.40 0.00 0.0015,343,91283,035
29-03-20195.805.805.405.40 -0.35 -6.0978,633,142434,356
28-03-20195.805.855.705.75 -0.10 -1.7121,726,886125,053
27-03-20195.905.905.805.85 0.00 0.006,582,02938,562
26-03-20195.905.905.805.85 0.00 0.0011,016,98164,511
25-03-20195.855.955.805.85 -0.10 -1.6828,329,748166,349
22-03-20195.756.005.705.95 0.25 4.3966,935,105392,547
21-03-20195.655.755.605.70 0.05 0.8821,952,402124,932
20-03-20195.655.655.555.65 0.00 0.008,272,96346,481
19-03-20195.655.655.605.65 0.00 0.006,008,13033,878
18-03-20195.605.655.555.65 0.05 0.899,759,77354,792
15-03-20195.605.655.505.60 0.00 0.0020,154,876112,516
14-03-20195.705.755.555.60 -0.10 -1.7527,421,322154,063
13-03-20195.655.705.555.70 0.05 0.8813,085,47073,971
12-03-20195.705.755.655.65 0.00 0.0028,085,472160,069
11-03-20195.605.655.555.65 0.10 1.8011,139,84562,718
08-03-20195.605.705.555.55 -0.10 -1.7714,241,62779,826
07-03-20195.705.755.655.65 -0.05 -0.889,169,09851,975
06-03-20195.655.755.655.70 0.00 0.0016,004,20591,358
05-03-20195.555.705.505.70 0.10 1.7927,411,186154,173
04-03-20195.655.755.605.60 -0.30 -5.0844,026,060249,682
01-03-20196.056.055.855.90 -0.10 -1.6748,346,117288,351
28-02-20196.156.156.006.00 -0.15 -2.4428,256,486170,900
27-02-20196.106.156.056.15 0.05 0.8233,936,620207,091
26-02-20196.156.206.056.10 0.00 0.0028,519,714174,720
25-02-20196.106.206.056.10 0.05 0.8343,919,770268,811
22-02-20196.156.155.906.05 -0.10 -1.6378,402,037471,376
21-02-20196.206.256.106.15 -0.05 -0.8139,074,136241,678
20-02-20196.206.306.156.20 0.05 0.8173,684,148459,429
18-02-20196.206.206.056.15 0.05 0.8244,707,084273,717
15-02-20196.206.256.056.10 -0.05 -0.8177,044,174473,374
14-02-20195.956.155.956.15 0.25 4.24129,736,428786,424
13-02-20195.655.905.655.90 0.25 4.42111,283,880649,043
12-02-20195.655.755.605.65 0.00 0.0033,053,274186,832
11-02-20195.555.705.505.65 0.10 1.8084,585,452474,904
08-02-20195.155.605.105.55 0.35 6.73107,299,530584,397
07-02-20195.205.255.105.20 0.00 0.0021,366,443110,912
06-02-20195.105.205.055.20 0.15 2.9720,121,184103,548
05-02-20195.105.105.055.05 0.00 0.005,491,81127,830
04-02-20195.055.105.055.05 0.00 0.004,598,33123,327
01-02-20195.105.105.005.05 -0.05 -0.985,538,20628,025
31-01-20195.005.104.985.10 0.12 2.4117,452,78788,322
30-01-20195.005.004.964.98 0.02 0.405,529,30027,531
29-01-20194.945.004.924.96 0.04 0.819,060,52444,997
28-01-20194.885.004.884.92 0.04 0.8221,817,203108,126
25-01-20194.784.884.764.88 0.12 2.5214,466,46270,019
24-01-20194.764.784.724.76 0.00 0.009,759,87046,338
23-01-20194.624.804.584.76 0.16 3.4825,500,172119,984
22-01-20194.604.624.584.60 0.00 0.003,267,39915,032
21-01-20194.604.644.584.60 0.00 0.004,746,42021,871
18-01-20194.604.644.584.60 0.04 0.881,581,6227,291

แสดง ราคาหุ้น “ JAS “ ย้อนหลัง บริษัทจัสมิน อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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