JASIF 9 ( -0.35 -3.59% )

กองทุนรวมโครงสร้างพื้นฐานบรอดแบนด์อินเทอร์เน็ต จัสมิน
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น JASIF ย้อนหลัง

แสดง ราคาหุ้น “ JASIF “ ย้อนหลัง
กองทุนรวมโครงสร้างพื้นฐานบรอดแบนด์อินเทอร์เน็ต จัสมิน
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20219.459.509.409.40 -0.35 -3.5943,836,474414,355
23-02-20219.759.809.709.75 0.00 0.0031,943,646311,219
22-02-20219.809.809.709.75 -0.05 -0.5122,936,821223,767
19-02-20219.759.809.709.80 0.00 0.0021,854,584213,128
18-02-20219.809.859.759.80 -0.05 -0.5113,229,842129,378
17-02-20219.809.859.759.85 0.05 0.5123,185,172226,977
16-02-20219.759.809.709.80 0.10 1.0315,574,633151,934
15-02-20219.709.759.659.70 0.00 0.0012,535,416121,722
11-02-20219.709.709.609.70 0.00 0.0013,139,011126,897
10-02-20219.709.709.659.70 0.05 0.526,286,38860,833
09-02-20219.709.759.659.65 -0.10 -1.0326,959,523261,484
08-02-20219.759.759.709.75 0.00 0.0010,995,248106,773
05-02-20219.759.759.709.75 0.00 0.003,153,63430,665
04-02-20219.759.759.709.75 0.05 0.523,498,62734,007
03-02-20219.759.759.709.70 -0.05 -0.5118,381,460178,496
02-02-20219.709.759.709.75 0.00 0.003,881,93737,774
01-02-20219.709.759.709.75 0.05 0.524,405,44242,794
29-01-20219.709.759.659.70 0.00 0.005,499,25853,342
28-01-20219.709.759.659.70 0.00 0.0014,146,590137,216
27-01-20219.759.759.709.70 0.00 0.008,930,77486,696
26-01-20219.709.759.709.70 -0.05 -0.5110,853,003105,307
25-01-20219.709.759.709.75 0.05 0.525,497,24853,477
22-01-20219.709.759.709.70 0.00 0.008,738,42084,886
21-01-20219.759.759.709.70 0.00 0.009,816,32595,302
20-01-20219.759.759.709.70 -0.05 -0.514,528,98643,979
19-01-20219.759.759.709.75 0.00 0.006,743,86465,718
18-01-20219.709.759.709.75 0.05 0.526,755,87165,763
15-01-20219.759.759.709.70 -0.05 -0.514,780,83146,523
14-01-20219.759.759.709.75 0.05 0.523,102,89430,159
13-01-20219.709.759.709.70 0.05 0.5210,819,695104,966
12-01-20219.709.759.659.65 0.00 0.0019,735,800191,424
11-01-20219.609.709.609.65 0.05 0.5210,151,36497,930
08-01-20219.609.659.559.60 0.05 0.529,566,33591,861
07-01-20219.559.659.559.55 0.00 0.006,140,69058,829
06-01-20219.609.659.559.55 0.00 0.006,342,25360,818
05-01-20219.609.659.559.55 -0.05 -0.527,439,03471,354
04-01-20219.509.609.459.60 0.10 1.058,163,29677,763
30-12-20209.559.609.509.50 -0.05 -0.525,219,14549,805
29-12-20209.559.609.509.55 0.00 0.005,466,35452,205
28-12-20209.609.609.559.55 0.00 0.005,067,70748,444
25-12-20209.509.609.509.55 0.05 0.534,645,61344,349
24-12-20209.459.559.459.50 0.05 0.533,922,68037,262
23-12-20209.509.559.459.45 -0.05 -0.536,297,49759,823
22-12-20209.459.509.359.50 0.05 0.5319,037,227179,784
21-12-20209.609.609.459.45 -0.20 -2.0735,052,139333,995
18-12-20209.709.709.609.65 0.00 0.004,088,97139,464
17-12-20209.659.709.609.65 0.00 0.007,385,36971,249
16-12-20209.609.659.609.65 0.05 0.523,591,47034,602
15-12-20209.659.709.609.60 -0.05 -0.5213,740,896132,203
14-12-20209.659.709.609.65 0.00 0.008,692,31383,733
11-12-20209.709.709.609.65 -0.05 -0.5226,412,637254,602
10-12-20209.709.709.609.65 -0.05 -0.5226,412,637254,602
09-12-20209.709.709.609.65 -0.05 -0.5226,412,637254,602
08-12-20209.659.709.659.70 0.05 0.5210,060,79897,327
04-12-20209.709.709.659.65 -0.05 -0.524,688,50145,318
03-12-20209.659.709.659.70 0.05 0.524,238,52741,007
02-12-20209.709.709.609.65 -0.05 -0.528,176,72778,923
01-12-20209.709.709.659.70 0.05 0.523,211,81331,054
30-11-20209.659.709.659.65 0.00 0.0012,607,908121,911
27-11-20209.659.759.659.65 0.00 0.005,783,91956,029
26-11-20209.609.709.609.65 0.00 0.005,254,29250,841
25-11-20209.659.709.609.65 0.05 0.526,852,23766,110
24-11-20209.659.709.609.60 -0.05 -0.5211,386,338109,794
23-11-20209.509.659.459.65 0.15 1.5815,958,461152,722
20-11-20209.509.559.459.50 0.00 0.009,652,14791,668
19-11-20209.509.559.459.50 0.00 0.0012,153,582115,468
18-11-20209.509.559.459.50 -0.30 -3.0618,696,433177,572
17-11-20209.809.859.809.80 -0.05 -0.5128,588,062280,950
16-11-20209.859.909.809.85 0.00 0.0016,809,493165,593
13-11-20209.909.909.809.85 -0.05 -0.5112,948,015127,536
12-11-20209.859.909.809.90 0.05 0.5112,483,676122,968
11-11-20209.909.909.809.85 -0.05 -0.5112,609,415124,236
10-11-20209.909.959.809.90 0.00 0.0020,000,191197,594
09-11-20209.809.909.809.90 0.15 1.549,585,59094,425
06-11-20209.759.809.709.75 0.00 0.004,705,46245,901
05-11-20209.759.809.759.75 0.00 0.004,173,54640,719
04-11-20209.809.859.709.75 -0.05 -0.515,727,40456,026
03-11-20209.759.809.709.80 0.10 1.0310,055,78798,293
02-11-20209.459.759.459.70 0.25 2.6516,072,369155,000
30-10-20209.409.459.359.45 0.05 0.5310,623,16599,950
29-10-20209.259.409.259.40 0.10 1.0810,712,261100,113
28-10-20209.209.309.209.30 0.10 1.095,159,92647,746
27-10-20209.209.259.159.20 0.00 0.0012,150,291111,899
26-10-20209.209.309.159.20 0.00 0.005,770,94753,282
22-10-20209.259.309.209.20 0.00 0.008,462,96078,018
21-10-20209.209.409.209.20 0.00 0.0014,564,570135,023
20-10-20209.109.209.109.20 0.05 0.555,382,07949,307
19-10-20209.359.359.159.15 -0.20 -2.1425,340,663233,861
16-10-20209.359.409.359.35 0.00 0.007,879,97973,736
15-10-20209.409.409.359.35 -0.05 -0.534,247,85639,838
14-10-20209.459.459.359.40 -0.05 -0.5317,645,093165,931
12-10-20209.509.509.409.45 -0.05 -0.537,746,35073,213
09-10-20209.509.509.459.45 -0.05 -0.533,804,43736,042
08-10-20209.459.509.409.50 0.05 0.538,187,62677,483
07-10-20209.509.509.409.45 -0.05 -0.5317,951,969169,192
06-10-20209.509.509.459.50 0.00 0.003,249,12230,788
05-10-20209.459.509.459.50 0.05 0.534,163,17639,378
02-10-20209.459.509.409.45 -0.05 -0.5313,765,212130,072
01-10-20209.509.509.459.50 0.00 0.008,977,53384,964
30-09-20209.559.609.459.50 -0.05 -0.5226,594,999252,832
29-09-20209.559.609.509.55 0.00 0.009,053,00586,477
28-09-20209.509.559.509.55 0.05 0.5311,124,734106,018
25-09-20209.609.609.509.50 -0.05 -0.5215,578,610148,661
24-09-20209.609.609.559.55 -0.05 -0.525,828,70855,707
23-09-20209.559.609.559.60 0.00 0.007,511,05771,913
22-09-20209.609.609.559.60 0.00 0.0012,555,817120,055
21-09-20209.609.659.559.60 0.00 0.009,595,62692,104
18-09-20209.609.659.559.60 0.00 0.0011,313,619108,494
17-09-20209.659.659.609.60 -0.05 -0.5215,422,210148,315
16-09-20209.609.659.609.65 0.00 0.004,555,52943,893
15-09-20209.609.659.609.65 0.05 0.523,321,84531,901
14-09-20209.609.659.559.60 -0.05 -0.5212,607,146121,071
11-09-20209.659.709.609.65 0.00 0.009,704,21793,668
10-09-20209.709.709.659.65 0.00 0.007,021,96267,849
09-09-20209.659.709.609.65 0.00 0.0012,177,146117,600
08-09-20209.709.759.659.65 -0.05 -0.528,108,26178,514
03-09-20209.759.759.709.70 -0.05 -0.516,477,50762,926
02-09-20209.759.809.709.75 -0.25 -2.5019,768,444192,899
01-09-202010.1010.1010.0010.00 -0.10 -0.9922,338,228224,086
31-08-202010.1010.1010.0010.10 0.10 1.006,163,29262,194
28-08-202010.1010.1010.0010.00 0.00 0.0013,671,183137,516
27-08-202010.1010.1010.0010.00 0.00 0.004,742,01547,650
26-08-202010.1010.1010.0010.00 -0.10 -0.999,444,85694,741
25-08-202010.1010.1010.0010.10 0.10 1.0010,315,230104,116
24-08-20209.9510.109.9510.00 0.10 1.0126,295,134263,251
21-08-20209.959.959.909.90 -0.05 -0.5011,840,163117,402
20-08-20209.9510.009.909.95 -0.05 -0.5016,492,381164,061
19-08-202010.0010.109.9010.00 0.00 0.0025,046,938250,329
18-08-202010.0010.1010.0010.00 0.00 0.007,619,60876,681
17-08-202010.0010.1010.0010.00 -0.10 -0.994,388,47244,069
14-08-202010.0010.109.9510.10 0.00 0.0013,530,536135,635
13-08-202010.0010.109.9510.10 0.10 1.0015,361,610154,262
11-08-202010.0010.109.9510.00 0.00 0.0015,053,532150,532
10-08-20209.9010.009.9010.00 0.10 1.014,866,70948,427
07-08-202010.0010.109.859.90 -0.10 -1.0025,660,937255,114
06-08-202010.1010.1010.0010.00 -0.10 -0.9921,248,276213,354
05-08-202010.1010.1010.0010.10 0.00 0.007,383,36174,417
04-08-20209.9510.109.9510.10 0.15 1.5129,734,821297,358
03-08-20209.909.959.909.95 0.05 0.5110,365,415103,038
31-07-20209.859.959.859.90 0.05 0.5110,388,478102,785
30-07-20209.859.909.859.85 -0.05 -0.5112,998,997128,561
29-07-20209.909.909.859.90 0.00 0.0011,652,094115,197
24-07-20209.859.909.809.90 0.05 0.5111,413,934112,413
23-07-20209.859.909.809.85 0.00 0.009,622,96794,846
22-07-20209.809.909.809.85 0.05 0.5121,328,881209,738
21-07-20209.759.809.759.80 0.05 0.515,775,66656,458
20-07-20209.759.809.759.75 -0.05 -0.5112,838,714125,196
17-07-20209.759.809.759.80 0.05 0.5114,390,749140,323
16-07-20209.759.809.759.75 0.00 0.0014,928,130145,569
15-07-20209.759.809.709.75 0.00 0.0013,891,438135,467
14-07-20209.759.809.709.75 -0.05 -0.5121,775,777211,529
13-07-20209.659.809.659.80 0.15 1.5533,833,049329,727
10-07-20209.659.709.609.65 0.00 0.0024,820,231239,837
09-07-20209.559.659.509.65 0.10 1.0524,116,174230,721
08-07-20209.509.609.509.55 0.10 1.0623,140,096220,964
07-07-20209.409.509.409.45 0.05 0.5312,688,531119,937
03-07-20209.409.459.409.40 0.00 0.007,455,11270,126
03-07-20209.409.459.409.40 0.00 0.007,455,11270,126
02-07-20209.359.409.359.40 0.05 0.539,347,47887,551
02-07-20209.359.409.359.40 0.05 0.539,347,47887,551
01-07-20209.359.409.309.35 0.00 0.007,162,47166,967
01-07-20209.359.409.309.35 0.00 0.007,162,47166,967
30-06-20209.359.409.309.35 0.00 0.008,726,88481,556
29-06-20209.359.409.309.35 0.00 0.007,176,27767,098
26-06-20209.359.409.359.35 0.00 0.009,466,22988,539
25-06-20209.359.359.309.35 0.00 0.007,478,44169,752
24-06-20209.459.459.359.35 -0.10 -1.0622,610,900212,431
23-06-20209.459.509.409.45 0.05 0.535,738,21054,166
22-06-20209.409.509.409.40 0.00 0.0015,362,926145,102
19-06-20209.409.459.359.40 0.05 0.5315,082,020141,947
18-06-20209.359.459.359.35 -0.05 -0.5311,641,518109,064
17-06-20209.409.409.359.40 0.00 0.008,745,27582,194
17-06-20209.409.409.359.40 0.00 0.008,745,27582,194
16-06-20209.409.459.359.40 0.05 0.5313,824,842129,729
15-06-20209.459.459.359.35 -0.05 -0.5314,913,645140,144
12-06-20209.309.409.259.40 -0.05 -0.5323,035,238215,244
11-06-20209.509.509.409.45 -0.05 -0.5311,353,421107,058
10-06-20209.509.509.409.50 0.05 0.5315,869,104150,031
09-06-20209.459.509.459.45 0.00 0.0012,796,767121,124
08-06-20209.509.509.459.45 -0.05 -0.538,389,89779,502
05-06-20209.509.509.459.50 0.00 0.0013,632,685129,105

แสดง ราคาหุ้น JASIF ย้อนหลัง กองทุนรวมโครงสร้างพื้นฐานบรอดแบนด์อินเทอร์เน็ต จัสมิน สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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