JMART 15 ( -0.60 -3.82% )

บริษัท เจ มาร์ท จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563

ราคาหุ้น JMART ย้อนหลัง

แสดง ราคาหุ้น “ JMART “ ย้อนหลัง
บริษัท เจ มาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-202015.3015.4014.8015.10 -0.60 -3.8213,922,136210,188
16-10-202015.9016.0015.1015.70 -0.20 -1.2613,946,885216,372
15-10-202016.5016.6015.7015.90 -0.70 -4.2218,275,245293,313
14-10-202016.9017.3016.5016.60 -0.20 -1.1920,253,326341,399
12-10-202016.3017.0016.2016.80 0.60 3.7039,849,612669,430
09-10-202016.4016.5016.2016.30 -0.10 -0.612,529,75741,372
08-10-202016.2016.5016.0016.40 0.40 2.5025,241,133410,171
07-10-202015.3016.0015.3016.00 0.70 4.5827,746,189436,642
06-10-202015.4015.4015.0015.30 0.00 0.0010,284,580156,881
05-10-202015.5015.6015.3015.30 0.00 0.009,271,954143,159
02-10-202015.0015.8014.9015.30 0.30 2.0034,217,388528,322
01-10-202014.3015.2014.2015.00 0.90 6.3821,519,956319,020
30-09-202014.5014.6014.0014.10 -0.30 -2.085,767,50482,162
29-09-202014.8014.9014.4014.40 -0.30 -2.044,917,73171,789
28-09-202014.9015.0014.6014.70 -0.10 -0.683,178,83547,032
25-09-202015.3015.3014.7014.80 -0.30 -1.999,143,988137,428
24-09-202014.7015.2014.5015.10 0.30 2.0316,916,234252,728
23-09-202014.6015.0014.6014.80 0.20 1.378,476,406125,059
22-09-202014.8014.9014.5014.60 -0.30 -2.018,119,909119,795
21-09-202014.9015.2014.6014.90 0.20 1.369,650,070143,391
18-09-202014.5014.8014.4014.70 0.30 2.0814,409,707210,485
17-09-202015.1015.2014.3014.40 -0.70 -4.6416,082,431236,141
16-09-202015.2015.3014.9015.10 0.00 0.0015,853,921239,657
15-09-202014.2015.5014.2015.10 1.30 9.4275,833,6821,129,590
14-09-202013.8014.1013.5013.80 0.40 2.9951,086,262706,353
11-09-202013.2014.3013.2013.40 -2.00 -12.99151,392,2152,072,612
10-09-202015.8015.9015.2015.40 -0.30 -1.918,849,398137,727
09-09-202015.2015.9015.1015.70 0.20 1.2917,579,332272,406
08-09-202016.0016.1015.5015.50 -0.80 -4.9114,274,719225,238
03-09-202016.3016.6016.0016.30 0.00 0.0019,115,454313,008
02-09-202015.9016.3015.7016.30 0.30 1.8811,254,775180,309
01-09-202015.6016.0015.4016.00 0.30 1.9118,564,274293,853
31-08-202016.1016.2015.4015.70 -0.40 -2.4812,163,816190,818
28-08-202016.2016.4015.9016.10 0.00 0.0014,159,588228,892
27-08-202016.4016.7016.0016.10 -0.30 -1.8319,711,759322,071
26-08-202016.2016.5016.1016.40 -0.10 -0.6118,667,617305,260
25-08-202016.7016.9016.1016.50 -0.10 -0.6030,455,267502,519
24-08-202015.5016.8015.3016.60 1.20 7.7987,759,5001,424,278
21-08-202014.8015.6014.7015.40 0.80 5.4877,575,1121,176,459
20-08-202014.0014.7014.0014.60 0.50 3.5541,858,445603,499
19-08-202014.2014.5013.9014.10 0.10 0.7140,752,355580,236
18-08-202013.2014.0013.2014.00 0.70 5.2618,656,676256,037
17-08-202013.5013.6013.0013.30 -0.10 -0.7510,395,578138,546
14-08-202013.1014.0013.0013.40 0.90 7.2050,738,136686,047
13-08-202013.5013.7012.2012.50 -1.00 -7.4140,260,127511,724
11-08-202014.3014.3013.4013.50 -0.50 -3.5723,812,561328,871
10-08-202013.8014.0013.5014.00 0.20 1.458,896,760122,778
07-08-202013.7013.9013.4013.80 0.10 0.7310,078,602137,779
06-08-202014.1014.2013.7013.70 -0.30 -2.1413,254,186184,811
05-08-202015.0015.1013.7014.00 -0.90 -6.0471,906,3351,028,021
04-08-202014.3014.9014.1014.90 0.80 5.6737,243,668542,568
03-08-202014.0014.4014.0014.10 0.00 0.0013,522,587191,738
31-07-202013.9014.1013.5014.10 0.40 2.9222,568,030311,943
30-07-202014.2014.4013.3013.70 -0.40 -2.8440,935,722564,489
29-07-202014.5014.6014.0014.10 -0.20 -1.4020,560,870293,187
24-07-202014.0014.5013.9014.30 0.20 1.4221,700,677308,822
23-07-202014.2014.4013.9014.10 0.10 0.7116,285,519230,154
22-07-202014.2014.4013.8014.00 0.00 0.0025,017,765352,457
21-07-202014.5015.0014.0014.00 -0.30 -2.1053,466,403772,938
20-07-202013.0014.3013.0014.30 1.50 11.7266,180,642907,653
17-07-202012.7012.9012.5012.80 0.30 2.4034,594,264440,755
16-07-202012.3012.7012.2012.50 0.50 4.1750,410,888628,963
15-07-202012.2012.3012.0012.00 0.10 0.8422,658,895274,466
14-07-202011.6011.9011.4011.90 0.10 0.8526,981,096313,587
13-07-202012.1012.7011.8011.80 -0.10 -0.8465,837,722802,725
10-07-202011.9012.1011.7011.90 -0.10 -0.8322,519,979268,150
09-07-202011.8012.3011.6012.00 0.30 2.5633,943,299406,113
08-07-202011.9012.2011.5011.70 -0.10 -0.8542,279,723502,626
07-07-202011.1011.8010.9011.80 0.90 8.2639,210,237446,207
03-07-202011.3011.4010.9010.90 -0.30 -2.6823,098,589255,765
03-07-202011.3011.4010.9010.90 -0.30 -2.6823,098,589255,765
02-07-202010.8011.4010.8011.20 0.50 4.6726,913,661298,475
02-07-202010.8011.4010.8011.20 0.50 4.6726,913,661298,475
01-07-202011.1011.2010.4010.70 -0.30 -2.7331,611,711338,146
01-07-202011.1011.2010.4010.70 -0.30 -2.7331,611,711338,146
30-06-202011.3011.4011.0011.00 0.00 0.0016,151,611180,529
29-06-202010.9011.1010.6011.00 0.00 0.0019,272,779209,038
26-06-202011.7011.7011.0011.00 -0.50 -4.3524,834,267281,398
25-06-202010.3011.5010.1011.50 0.90 8.4944,976,438482,313
24-06-202011.2011.5010.3010.60 -0.50 -4.5036,746,076398,576
23-06-202011.7011.8010.9011.10 -0.10 -0.8946,415,485527,578
22-06-202010.1011.5010.0011.20 1.20 12.0058,628,373639,687
19-06-20209.4510.009.4010.00 0.65 6.9527,412,294266,631
18-06-20209.209.559.209.35 0.05 0.548,486,82779,788
17-06-20209.259.359.109.30 0.10 1.096,097,18256,160
17-06-20209.259.359.109.30 0.10 1.096,097,18256,160
16-06-20209.409.409.159.20 0.10 1.107,527,17669,822
15-06-20209.309.408.959.10 -0.30 -3.1910,317,05294,701
12-06-20208.959.508.759.40 0.05 0.5317,250,829155,632
11-06-20209.709.709.259.35 -0.65 -6.5011,205,971105,970
10-06-202010.0010.109.8010.00 0.15 1.5214,682,380146,444
09-06-20209.9010.209.759.85 -0.05 -0.5115,859,868157,831
08-06-20209.8510.109.809.90 0.25 2.5915,699,843155,788
08-06-20209.8510.109.809.90 0.25 2.5915,699,843155,788
05-06-20209.709.809.459.65 -0.05 -0.5214,892,129143,169
04-06-20209.559.759.409.70 0.35 3.7414,690,968141,037
03-06-20209.359.359.109.35 0.20 2.1913,551,355125,348
02-06-20209.359.359.109.35 0.20 2.1913,551,355125,348
01-06-20208.759.358.759.15 0.50 5.7839,011,397356,626
29-05-20208.658.708.458.65 0.00 0.0027,774,721239,515
28-05-20208.758.858.558.65 0.05 0.5811,104,89396,657
27-05-20208.658.758.508.60 0.10 1.1815,256,555131,896
26-05-20208.458.608.358.50 0.15 1.8012,632,623106,845
25-05-20208.158.458.058.35 0.25 3.098,691,98171,592
22-05-20208.158.207.958.10 -0.05 -0.616,197,04950,075
21-05-20208.558.558.158.15 -0.40 -4.6813,385,838111,825
20-05-20208.508.608.408.55 0.15 1.7910,703,95491,156
19-05-20208.408.508.258.40 0.15 1.8214,484,234121,406
18-05-20208.358.408.058.25 -0.55 -6.2523,500,338193,118
15-05-20208.608.958.508.80 0.35 4.1429,309,719256,124
14-05-20208.508.658.408.45 -0.15 -1.7414,164,993120,413
13-05-20208.608.808.458.60 0.00 0.0015,345,304132,491
12-05-20208.358.758.358.60 0.40 4.8826,037,489222,172
11-05-20207.958.257.958.20 0.35 4.467,541,54461,547
08-05-20207.857.957.657.85 0.10 1.295,716,55944,715
07-05-20208.158.157.657.75 -0.35 -4.328,550,66767,311
05-05-20208.208.258.108.10 -0.20 -2.416,954,98956,661
30-04-20208.258.358.158.30 0.10 1.226,666,14055,110
29-04-20208.158.358.058.20 0.10 1.236,839,98756,073
28-04-20208.258.307.958.10 -0.10 -1.228,940,77372,943
27-04-20208.408.508.108.20 0.40 5.1313,676,106113,275
24-04-20207.858.007.657.80 0.20 2.6314,800,643116,084
23-04-20206.807.606.807.60 0.85 12.5911,089,77579,835
22-04-20206.806.806.556.75 -0.10 -1.461,807,55312,111
21-04-20206.706.856.656.85 0.05 0.741,299,9408,811
20-04-20206.556.856.456.80 0.25 3.823,704,37124,752
17-04-20206.456.556.356.55 0.35 5.655,613,14336,139
16-04-20206.606.606.106.20 -0.40 -6.063,935,06224,946
15-04-20206.956.956.556.60 -0.45 -6.385,142,73734,676
14-04-20207.107.206.957.05 0.05 0.717,252,84451,425
13-04-20206.857.106.707.00 0.20 2.945,163,16535,813
10-04-20206.656.806.606.80 0.20 3.031,408,1959,473
09-04-20206.606.906.506.60 0.20 3.125,120,64634,400
08-04-20206.306.606.256.40 0.05 0.795,253,53733,848
07-04-20205.856.455.806.35 0.70 12.398,671,63653,558
03-04-20205.855.905.605.65 -0.15 -2.591,820,74710,439
02-04-20205.805.855.655.80 0.15 2.652,080,96711,964
01-04-20205.455.955.455.65 0.15 2.737,898,80945,292
31-03-20205.105.705.105.50 0.50 10.009,066,84148,864
30-03-20204.905.054.805.00 0.02 0.403,161,78015,547
27-03-20204.925.154.904.98 0.16 3.327,873,20039,452
26-03-20204.704.924.544.82 0.06 1.266,983,46633,300
25-03-20204.684.844.604.76 0.20 4.396,650,18931,301
24-03-20204.904.924.504.56 -0.16 -3.393,461,88116,025
23-03-20204.804.964.624.72 -0.68 -12.595,148,41624,601
20-03-20204.885.404.785.40 0.70 14.8913,111,14267,325
19-03-20204.504.724.384.70 0.10 2.175,928,76426,687
18-03-20204.564.904.504.60 0.16 3.608,017,48937,344
17-03-20204.885.004.404.44 -0.48 -9.768,157,00838,681
16-03-20205.305.454.884.92 -0.58 -10.556,482,82633,120
13-03-20205.106.154.625.50 -0.35 -5.9814,430,06274,547
12-03-20206.656.655.755.85 -1.00 -14.607,335,30945,371
11-03-20207.057.156.756.85 -0.15 -2.143,691,08625,654
10-03-20207.057.257.007.00 0.00 0.005,338,93238,023
09-03-20206.657.106.657.00 -0.20 -2.785,796,55840,232
06-03-20207.307.357.157.20 -0.25 -3.365,068,99036,658
05-03-20207.457.757.457.45 0.25 3.477,187,73154,367
04-03-20207.057.357.007.20 0.05 0.705,119,47336,838
03-03-20207.157.306.957.15 0.35 5.156,801,03548,639
02-03-20207.007.106.206.80 0.10 1.4912,238,79382,190
28-02-20207.357.556.656.70 -1.40 -17.2812,858,78891,210
27-02-20208.408.457.808.10 -0.10 -1.227,539,86261,224
26-02-20208.658.958.208.20 -0.60 -6.828,526,99973,503
25-02-20209.059.108.458.80 -0.20 -2.227,356,07864,699
24-02-20209.309.359.009.00 -0.50 -5.265,124,24346,767
21-02-20209.259.509.159.50 0.20 2.153,760,40735,090
20-02-20209.259.309.059.30 0.05 0.543,321,53930,535
19-02-20209.459.709.109.25 -0.20 -2.126,371,93459,767
18-02-20209.409.509.359.45 0.05 0.532,059,98019,439
17-02-20209.509.659.409.40 -0.15 -1.576,830,93564,933
14-02-20209.9010.109.459.55 -0.40 -4.0213,484,028132,833
13-02-20209.9010.109.809.95 0.10 1.0210,172,838101,317
12-02-202010.0010.009.759.85 -0.10 -1.015,192,43751,225
11-02-20209.759.959.609.95 0.35 3.6512,985,374127,124
07-02-20209.359.659.359.60 0.25 2.678,188,17378,082
06-02-20209.309.509.259.35 0.15 1.639,549,05189,510
05-02-20208.909.208.809.20 0.30 3.377,047,41663,830
04-02-20208.858.908.458.90 0.20 2.302,320,13120,122
03-02-20208.858.908.708.70 -0.25 -2.791,847,50016,200
31-01-20209.059.058.858.95 -0.05 -0.562,356,95121,114
30-01-20208.759.058.709.00 0.25 2.862,142,45119,094

แสดง ราคาหุ้น JMART ย้อนหลัง บริษัท เจ มาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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