JAS 4 ( 0.04 1.07% )

บริษัทจัสมิน อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ JAS “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20203.783.803.743.78 0.04 1.0751,432,578194,147
25-05-20203.723.783.663.74 0.04 1.0850,295,989186,832
22-05-20203.783.783.703.70 -0.06 -1.6049,753,349184,930
21-05-20203.803.843.763.76 -0.06 -1.5746,990,606177,900
20-05-20203.783.883.783.82 0.04 1.0658,659,953224,563
19-05-20203.823.843.763.78 -0.02 -0.5353,401,746202,437
18-05-20203.883.903.803.80 -0.08 -2.0645,769,726175,056
15-05-20203.903.923.863.88 -0.02 -0.5132,446,898126,288
14-05-20203.883.903.863.90 0.00 0.0029,132,449112,942
13-05-20203.903.943.883.90 -0.02 -0.5133,357,809130,262
12-05-20203.903.943.883.92 0.02 0.5135,600,940139,148
11-05-20203.783.943.783.90 -0.04 -1.02107,579,441416,292
08-05-20203.963.983.943.94 0.00 0.0026,223,628103,773
07-05-20203.923.983.903.94 0.02 0.5163,980,566251,781
05-05-20203.963.983.903.92 -0.04 -1.0139,939,551157,158
30-04-20204.004.023.943.96 -0.02 -0.5047,360,324188,032
29-04-20203.944.003.923.98 0.06 1.5374,792,345296,441
28-04-20203.963.963.903.92 -0.02 -0.5144,226,678173,509
27-04-20203.963.983.923.94 0.04 1.0348,922,597192,950
24-04-20204.064.063.903.90 -0.12 -2.99170,377,203674,079
23-04-20204.024.084.004.02 0.06 1.52217,705,235880,694
22-04-20203.843.963.823.96 0.14 3.66251,847,236987,294
21-04-20203.683.823.623.82 0.12 3.24434,546,6721,636,042
20-04-20203.403.783.403.70 -1.24 -25.10600,294,7382,180,739
17-04-20205.005.054.844.94 0.02 0.41297,652,6701,466,188
16-04-20205.055.054.904.92 -0.13 -2.57145,990,830724,476
15-04-20205.055.105.005.05 -0.05 -0.98103,004,978522,023
14-04-20205.255.305.005.10 -0.15 -2.86145,085,651743,014
13-04-20205.305.355.205.25 0.00 0.00100,400,735528,426
10-04-20205.305.355.255.25 0.00 0.0072,655,185384,127
09-04-20205.305.405.255.25 0.00 0.00124,463,107660,629
08-04-20205.255.355.205.25 0.00 0.0067,727,120357,119
07-04-20205.205.255.155.25 0.15 2.9472,606,609378,386
03-04-20205.105.155.005.10 0.05 0.9968,342,920347,231
02-04-20205.105.105.005.05 0.05 1.0062,798,941318,041
01-04-20205.055.154.945.00 0.10 2.04129,924,019651,943
31-03-20204.705.104.684.90 0.30 6.52210,639,5701,030,342
30-03-20204.284.604.264.60 0.28 6.48122,988,960553,104
27-03-20204.264.444.244.32 0.12 2.86109,856,689476,855
26-03-20204.224.264.164.20 -0.04 -0.9434,758,307146,259
25-03-20204.284.324.204.24 0.02 0.4783,276,109353,694
24-03-20204.164.344.044.22 0.16 3.94114,443,359480,865
23-03-20204.084.184.044.06 -0.22 -5.1467,536,535276,484
20-03-20204.284.344.224.28 0.16 3.88111,514,349477,323
19-03-20204.024.164.024.12 0.02 0.4961,335,440251,095
18-03-20204.064.204.024.10 0.24 6.2275,180,577307,182
17-03-20203.903.963.843.86 0.00 0.0043,311,501168,936
16-03-20203.984.103.863.86 -0.26 -6.3163,945,764253,845
13-03-20203.804.323.604.12 -0.04 -0.96105,653,038424,539
12-03-20204.364.403.964.16 -0.34 -7.56105,080,520436,641
11-03-20204.664.684.504.50 -0.12 -2.6045,891,519209,918
10-03-20204.684.704.604.62 0.02 0.4337,497,142174,043
09-03-20204.724.764.584.60 -0.24 -4.9655,344,767258,067
06-03-20204.864.904.844.84 -0.06 -1.2223,171,174112,642
05-03-20204.965.054.904.90 0.02 0.4173,347,158363,192
04-03-20204.824.884.804.88 0.00 0.0035,310,604171,137
03-03-20204.964.964.844.88 0.12 2.5246,582,305227,819
02-03-20204.884.944.704.76 -0.08 -1.6554,385,023260,199
28-02-20204.904.924.824.84 -0.16 -3.2070,967,203345,636
27-02-20205.055.104.845.00 0.00 0.0042,552,437212,099
26-02-20205.305.305.005.00 -0.35 -6.5455,228,508283,962
25-02-20205.255.355.155.35 0.10 1.9043,951,933230,471
24-02-20205.405.405.255.25 -0.20 -3.6736,852,262195,980
21-02-20205.355.455.305.45 0.05 0.9322,114,353119,100
20-02-20205.405.455.305.40 0.00 0.0041,391,546222,881
19-02-20205.555.555.405.40 -0.15 -2.7036,140,768196,715
18-02-20205.505.555.455.55 0.05 0.9121,765,691119,779
17-02-20205.555.605.505.50 0.00 0.0014,604,73480,894
14-02-20205.555.605.505.50 -0.05 -0.9037,200,134207,151
13-02-20205.555.605.455.55 0.00 0.0037,272,367206,015
12-02-20205.455.555.405.55 0.10 1.8352,186,922286,864
11-02-20205.455.505.355.45 0.10 1.8741,306,854224,653
07-02-20205.305.455.305.35 0.05 0.9447,425,639255,117
06-02-20205.605.605.305.30 -0.30 -5.36160,462,349870,330
05-02-20205.605.755.555.60 0.10 1.82340,166,5711,920,717
04-02-20205.555.555.305.50 0.05 0.92132,117,563721,556
03-02-20205.055.505.055.45 0.40 7.92116,073,269615,533
31-01-20205.105.155.055.05 -0.05 -0.9814,042,47371,414
30-01-20205.055.105.005.10 0.10 2.0025,649,803129,619
29-01-20205.005.054.985.00 0.02 0.4015,839,13779,165
28-01-20204.985.054.964.98 0.02 0.4019,738,30698,450
27-01-20205.055.104.944.96 -0.14 -2.7540,126,263200,474
24-01-20205.055.105.055.10 0.05 0.995,945,51130,191
23-01-20205.005.054.985.05 0.05 1.0018,667,89393,942
22-01-20205.005.054.985.00 0.00 0.0013,977,65169,883
21-01-20205.105.154.945.00 -0.05 -0.9939,284,115197,807
20-01-20205.155.155.055.05 -0.10 -1.9414,671,26474,475
17-01-20205.005.255.005.15 0.15 3.0080,341,280412,466
16-01-20205.055.105.005.00 -0.05 -0.9919,352,50397,097
15-01-20205.005.105.005.05 0.05 1.0044,218,397223,759
14-01-20205.005.054.985.00 0.00 0.0011,638,58858,224
13-01-20205.055.054.985.00 -0.05 -0.9917,548,53487,898
10-01-20204.925.054.925.05 0.13 2.6438,536,958192,534
09-01-20204.904.964.884.92 0.14 2.9319,456,64495,565
08-01-20204.964.984.744.78 -0.22 -4.4044,180,459214,865
07-01-20204.985.054.965.00 0.06 1.2116,866,04384,111
06-01-20205.005.054.944.94 -0.06 -1.2027,328,478136,212
03-01-20205.055.105.005.00 -0.05 -0.9918,088,61091,255
02-01-20205.005.104.985.05 0.05 1.0016,730,67384,285
30-12-20194.985.054.985.00 0.02 0.409,570,46647,903
27-12-20195.005.004.964.98 0.00 0.0013,570,94967,604
26-12-20195.005.054.984.98 -0.02 -0.4019,090,90295,310
25-12-20195.055.054.985.00 0.00 0.0017,013,57185,063
24-12-20195.005.055.005.00 0.00 0.0012,790,66664,215
23-12-20195.055.054.985.00 -0.05 -0.9923,970,924120,256
20-12-20195.205.354.985.05 -0.15 -2.8894,499,054484,736
19-12-20194.985.204.965.20 0.22 4.42103,283,762525,913
18-12-20194.925.054.924.98 0.08 1.6352,437,851261,232
17-12-20194.964.984.884.90 -0.06 -1.2133,530,301165,209
16-12-20195.005.054.964.96 -0.04 -0.8020,166,259100,306
13-12-20195.055.055.005.00 0.00 0.0022,608,394113,952
12-12-20194.985.054.985.00 0.06 1.2125,895,689129,621
11-12-20195.005.054.944.94 -0.36 -6.7946,030,435229,288
10-12-20195.405.405.205.30 0.00 0.0059,648,006316,718
09-12-20195.405.405.205.30 0.00 0.0059,648,006316,718
06-12-20195.405.455.305.30 -0.10 -1.8535,036,951187,723
05-12-20195.405.455.305.40 0.05 0.9347,186,529254,356
04-12-20195.405.455.305.40 0.05 0.9347,186,529254,356
03-12-20195.405.555.355.35 0.00 0.00120,186,893655,410
02-12-20195.205.355.155.35 0.15 2.88112,970,641596,648
29-11-20195.105.205.055.20 0.15 2.97100,435,741516,363
28-11-20194.965.054.845.05 0.11 2.2394,888,643472,807
27-11-20194.985.054.944.94 -0.04 -0.8045,034,840223,820
26-11-20194.985.054.944.98 0.00 0.0037,479,994186,723
25-11-20194.965.004.904.98 0.04 0.8147,734,303236,503
22-11-20195.055.054.824.94 -0.06 -1.20108,286,332533,746
21-11-20194.985.154.965.00 0.08 1.63113,838,354572,685
20-11-20194.865.054.824.92 0.06 1.23107,315,876531,746
19-11-20194.884.924.804.86 0.00 0.0050,021,344243,048
18-11-20194.965.004.464.86 -0.08 -1.62154,684,483736,408
15-11-20195.105.104.944.94 -0.16 -3.1444,871,073223,353
14-11-20195.005.154.945.10 0.10 2.0061,481,183309,858
13-11-20195.055.104.985.00 -0.15 -2.9158,002,813290,358
12-11-20194.965.204.945.15 0.21 4.2581,978,745418,265
11-11-20195.005.104.904.94 -0.11 -2.1869,441,794345,912
08-11-20195.055.105.005.05 0.05 1.0040,582,600204,190
07-11-20194.925.054.885.00 0.10 2.04110,290,049550,211
06-11-20195.005.054.844.90 -0.08 -1.61126,456,589622,447
05-11-20194.925.204.864.98 0.08 1.63347,087,6921,736,210
04-11-20194.044.924.024.90 0.52 11.871,115,628,9275,108,946
01-11-20196.256.304.384.38 -1.87 -29.92468,848,2072,285,736
31-10-20196.356.406.256.25 -0.05 -0.7918,017,984113,494
30-10-20196.456.456.306.30 -0.15 -2.3320,424,044129,975
29-10-20196.556.606.456.45 -0.10 -1.5314,029,25491,034
28-10-20196.456.556.406.55 0.10 1.5524,404,517158,013
25-10-20196.706.706.456.45 -0.25 -3.7336,614,475239,055
24-10-20196.456.706.356.70 0.15 2.2973,880,512485,107
23-10-20196.406.556.356.55 0.15 2.3428,750,419186,802
22-10-20196.406.556.356.55 0.15 2.3428,750,419186,802
21-10-20196.456.456.356.40 0.00 0.008,769,86856,090
18-10-20196.456.456.306.40 -0.05 -0.7844,493,592284,416
17-10-20196.556.606.456.45 -0.10 -1.5316,126,631104,872
16-10-20196.506.606.506.55 0.05 0.7716,521,778108,092
15-10-20196.506.556.406.50 0.05 0.7835,796,908231,636
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

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

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