JMART 23 ( 0.50 2.26% )

บริษัท เจ มาร์ท จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น JMART ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-202122.4023.2022.3022.60 0.50 2.2620,649,519469,118
12-01-202122.0022.1021.6022.10 0.20 0.9114,362,754314,735
11-01-202121.0022.0021.0021.90 0.90 4.2917,631,868381,819
08-01-202120.8021.4020.7021.00 0.30 1.4518,168,651383,181
07-01-202120.4020.7020.4020.70 0.40 1.976,868,084141,327
06-01-202121.0021.0020.2020.30 -0.60 -2.8711,862,629243,308
05-01-202120.9021.2020.7020.90 0.10 0.487,226,420150,927
04-01-202120.0020.9019.5020.80 0.80 4.0013,334,144272,644
30-12-202021.1021.2020.0020.00 -0.80 -3.8528,015,148576,688
29-12-202020.5020.9020.4020.80 0.40 1.9610,340,821213,420
28-12-202020.8021.0020.4020.40 -0.10 -0.4922,185,651458,900
25-12-202019.5020.7019.2020.50 1.00 5.1336,891,961745,295
24-12-202019.4019.9019.1019.50 0.30 1.5619,048,719370,513
23-12-202018.4019.5018.3019.20 0.90 4.9239,425,163749,511
22-12-202018.2018.4017.7018.30 0.40 2.2320,881,090378,206
21-12-202017.3018.8017.1017.90 0.00 0.0044,708,006800,123
18-12-202017.1018.0017.1017.90 1.00 5.9225,565,697448,866
17-12-202017.3017.4016.9016.90 -0.30 -1.7410,353,503176,623
16-12-202017.5017.6017.1017.20 -0.10 -0.585,431,87294,163
15-12-202017.1017.6017.0017.30 0.40 2.3710,932,540189,591
14-12-202016.8017.2016.8016.90 0.10 0.606,066,315102,872
11-12-202017.3017.3016.7016.80 -0.30 -1.7510,799,271182,703
10-12-202017.3017.3016.7016.80 -0.30 -1.7510,799,271182,703
09-12-202017.3017.3016.7016.80 -0.30 -1.7510,799,271182,703
08-12-202017.3017.5017.0017.10 -0.30 -1.7210,985,414189,083
04-12-202017.6017.7017.3017.40 -0.20 -1.149,089,902158,876
03-12-202017.6017.8017.4017.60 0.10 0.578,967,000158,124
02-12-202017.3017.9017.3017.50 0.20 1.1623,143,406407,989
01-12-202017.5017.5017.2017.30 -0.10 -0.576,693,716116,026
30-11-202017.4017.6017.1017.40 0.10 0.5817,630,465306,156
27-11-202017.2017.4017.0017.30 0.30 1.7617,286,545298,070
26-11-202017.1017.2016.9017.00 0.00 0.004,857,28982,885
25-11-202017.4017.5016.9017.00 -0.30 -1.7315,777,765270,458
24-11-202017.3017.8017.1017.30 0.10 0.5831,886,895559,767
23-11-202017.5017.6017.2017.20 -0.30 -1.7114,453,959251,096
20-11-202017.5017.6017.3017.50 0.00 0.005,967,989104,034
19-11-202017.4017.8017.3017.50 0.10 0.5717,940,964314,469
18-11-202017.3017.7017.0017.40 -0.10 -0.5727,647,835479,616
17-11-202016.5017.5016.2017.50 1.10 6.7146,957,144802,830
16-11-202016.5016.6016.3016.40 -0.10 -0.616,985,362114,825
13-11-202016.3016.6016.3016.50 0.20 1.237,643,133125,860
12-11-202016.5016.8016.2016.30 0.20 1.2440,463,694668,939
11-11-202015.6016.1015.5016.10 0.70 4.5514,291,424226,296
10-11-202016.3016.3015.1015.40 -0.60 -3.7520,457,994318,055
09-11-202016.1016.2015.9016.00 0.10 0.638,624,787137,879
06-11-202016.4016.6015.9015.90 -0.20 -1.2425,646,545416,873
05-11-202016.0016.2015.9016.10 0.10 0.629,246,523148,894
04-11-202016.1016.2015.7016.00 0.10 0.6310,776,526172,180
03-11-202015.7016.1015.7015.90 0.30 1.928,791,859139,760
02-11-202015.7015.9015.5015.60 -0.10 -0.647,804,694122,325
30-10-202016.1016.3015.7015.70 -0.40 -2.4812,235,754194,816
29-10-202015.5016.3015.4016.10 0.40 2.558,169,104129,401
28-10-202015.7015.9015.5015.70 0.00 0.006,612,993103,892
27-10-202015.3015.8015.3015.70 0.30 1.956,826,019106,000
26-10-202015.4015.6015.2015.40 -0.20 -1.285,132,44279,024
22-10-202015.2015.6015.0015.60 0.40 2.6310,788,659166,138
21-10-202015.4015.6015.1015.20 0.00 0.007,491,078114,835
20-10-202015.1015.5015.0015.20 0.10 0.669,126,076138,827
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

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

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