-->

JWD 9 ( -0.05 -0.58% )

บริษัท เจดับเบิ้ลยูดี อินโฟโลจิสติกส์ จำกัด (มหาชน)
Status : อัพเดท 13 พฤศจิกายน 2562

ราคาหุ้น “ JWD “ ย้อนหลัง

แสดง ราคาหุ้น “ JWD “ ย้อนหลัง
บริษัท เจดับเบิ้ลยูดี อินโฟโลจิสติกส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-11-20198.608.608.508.50 -0.05 -0.581,832,80015,668
12-11-20198.508.658.508.55 0.05 0.591,719,00114,725
11-11-20198.608.758.508.50 -0.10 -1.163,376,62729,047
08-11-20198.908.908.508.60 -0.35 -3.917,015,19260,851
07-11-20198.859.058.808.95 0.15 1.704,791,10242,744
06-11-20198.858.858.758.80 -0.05 -0.561,921,30016,933
05-11-20199.059.158.708.85 -0.25 -2.757,833,75269,676
04-11-20198.659.158.609.10 0.40 4.605,527,15949,449
01-11-20199.159.208.708.70 -0.60 -6.454,710,40041,928
31-10-20199.409.509.259.30 -0.05 -0.531,053,9049,863
30-10-20199.409.409.209.35 -0.05 -0.531,064,1009,874
29-10-20199.259.409.209.40 0.10 1.081,690,00015,733
28-10-20199.459.459.109.30 -0.10 -1.061,698,10015,780
25-10-20199.759.759.109.40 -0.40 -4.0812,129,840113,898
24-10-201910.1010.209.759.80 -0.30 -2.972,963,80029,430
23-10-201910.2010.2010.0010.10 0.00 0.002,486,95025,137
22-10-201910.2010.2010.0010.10 0.00 0.002,486,95025,137
21-10-20199.9510.209.7510.10 0.10 1.004,645,10046,355
18-10-20199.6010.009.6010.00 0.45 4.7112,452,686122,508
17-10-20199.759.759.409.55 -0.20 -2.051,583,24015,061
16-10-20199.609.759.359.75 0.15 1.562,800,95226,807
15-10-20199.709.709.509.60 -0.05 -0.521,250,81711,995
11-10-20199.409.659.409.65 0.25 2.664,931,93947,139
10-10-20199.159.409.059.40 0.20 2.172,387,01422,262
09-10-20199.209.209.009.20 0.00 0.001,061,8139,699
08-10-20199.259.359.159.20 -0.10 -1.082,778,70025,720
07-10-20199.059.359.059.30 0.40 4.495,188,32847,745
04-10-20198.808.958.708.90 0.20 2.30938,6508,320
03-10-20198.708.808.658.70 -0.05 -0.57717,7026,249
02-10-20198.808.808.658.75 0.00 0.00396,8053,463
01-10-20198.758.908.608.75 -0.05 -0.57773,1066,735
30-09-20198.958.958.808.80 -0.15 -1.68288,6452,556
27-09-20198.959.008.858.95 0.00 0.00922,2008,237
26-09-20198.708.958.708.95 0.30 3.471,126,2409,961
25-09-20198.758.808.658.65 -0.10 -1.141,057,2009,194
24-09-20198.608.758.608.75 0.15 1.74470,4004,069
23-09-20198.608.658.558.60 -0.05 -0.58364,5003,131
20-09-20198.558.758.558.65 0.00 0.00865,6007,489
19-09-20198.908.908.608.65 -0.20 -2.262,475,80021,495
18-09-20199.009.008.808.85 -0.15 -1.671,028,3039,135
17-09-20199.159.159.009.00 -0.15 -1.641,685,20015,239
16-09-20199.259.359.109.15 -0.10 -1.08820,5007,533
13-09-20199.209.359.109.25 0.05 0.541,232,10111,372
12-09-20199.309.509.209.20 -0.10 -1.084,088,70138,231
11-09-20199.459.559.259.30 -0.10 -1.062,862,80026,938
10-09-20199.709.809.409.40 -0.25 -2.596,974,49266,979
09-09-20199.509.759.459.65 0.20 2.1211,766,700113,114
06-09-20199.209.459.109.45 0.35 3.8511,194,702104,184
05-09-20199.259.359.009.10 -0.05 -0.556,453,90059,320
04-09-20198.809.208.709.15 0.35 3.986,123,82255,589
03-09-20198.908.908.708.80 -0.10 -1.121,864,65116,438
02-09-20199.009.008.858.90 -0.10 -1.111,380,00212,309
30-08-20199.159.158.909.00 -0.10 -1.102,864,72025,860
29-08-20199.109.209.009.10 0.15 1.687,576,30268,884
28-08-20198.608.958.608.95 0.35 4.077,840,21469,197
27-08-20198.508.708.458.60 0.15 1.781,904,60016,330
26-08-20198.458.508.358.45 -0.15 -1.741,150,7019,694
23-08-20198.458.608.458.60 0.20 2.38848,2007,234
22-08-20198.558.608.358.40 -0.15 -1.753,418,55728,927
21-08-20198.508.708.508.55 0.00 0.003,979,50134,108
20-08-20198.608.658.408.55 -0.15 -1.723,478,81629,649
19-08-20198.908.908.608.70 -0.15 -1.692,747,50623,890
16-08-20198.508.908.458.85 0.45 5.362,402,54120,937
15-08-20198.258.558.158.40 0.05 0.603,502,65429,341
14-08-20198.858.908.208.35 -0.25 -2.919,486,22081,462
13-08-20198.909.008.508.60 -0.60 -6.524,554,58539,627
09-08-20199.459.609.059.20 -0.25 -2.652,558,12023,577
08-08-20199.459.609.409.45 0.00 0.00798,1007,593
07-08-20199.659.659.459.45 -0.05 -0.532,264,60621,625
06-08-20199.259.509.109.50 0.10 1.061,114,00610,395
05-08-20199.259.459.059.40 0.15 1.621,904,22017,643
02-08-20198.859.258.809.25 0.00 0.007,211,86064,556
01-08-20199.659.659.259.25 -0.50 -5.137,858,20073,683
31-07-20199.709.859.659.75 0.05 0.521,694,91016,523
30-07-20199.809.909.709.70 -0.20 -2.023,066,40129,850
26-07-201910.3010.309.909.90 -0.40 -3.883,161,87431,682
25-07-201910.0010.309.9510.30 0.30 3.002,713,10127,462
24-07-201910.0010.109.9010.00 0.00 0.002,270,54322,691
23-07-201910.4010.409.8010.00 -0.40 -3.856,484,96864,840
22-07-201910.6010.6010.3010.40 -0.10 -0.952,374,83224,829
19-07-201910.1010.5010.0010.50 0.65 6.6011,739,416121,201
18-07-20199.709.909.609.85 0.15 1.552,069,60020,361
17-07-20199.959.959.609.70 -0.20 -2.023,577,15034,919
15-07-201910.0010.009.809.90 0.05 0.512,515,00724,852
12-07-201910.2010.209.809.85 -0.35 -3.434,589,00845,796
11-07-201910.2010.309.9010.20 0.00 0.003,969,90140,073
10-07-20199.9510.309.9510.20 0.25 2.5110,028,411101,627
09-07-20199.809.959.709.95 0.20 2.0512,637,935124,110
08-07-20199.559.759.409.75 0.40 4.2823,392,451224,560
05-07-20198.509.358.509.35 0.65 7.4716,806,104151,829
04-07-20199.009.058.708.70 -0.15 -1.699,264,08082,143
03-07-20198.708.908.658.85 0.30 3.513,830,03333,658
02-07-20198.708.708.458.55 -0.10 -1.161,969,71116,906
01-07-20198.909.008.658.65 -0.15 -1.706,178,13954,413
28-06-20198.758.808.358.80 0.05 0.577,137,46161,425
27-06-20198.958.958.708.75 -0.10 -1.132,963,19726,102
26-06-20198.508.858.458.85 0.35 4.123,834,07033,243
25-06-20198.458.608.308.50 0.00 0.002,041,20017,255
24-06-20198.558.608.508.50 -0.05 -0.58571,4004,880
21-06-20198.708.758.508.55 -0.15 -1.721,106,9469,498
20-06-20198.858.858.708.70 0.00 0.002,288,50120,104
19-06-20198.608.758.608.70 0.15 1.756,706,46058,214
18-06-20198.458.608.458.55 0.10 1.182,237,11719,034
17-06-20198.408.508.358.45 0.10 1.201,784,10015,012
14-06-20198.358.358.258.35 0.10 1.21999,0538,310
13-06-20198.158.258.058.25 0.10 1.231,370,45111,145
12-06-20198.358.408.158.15 -0.20 -2.401,624,90013,395
11-06-20198.458.508.358.35 -0.10 -1.182,245,40218,840
10-06-20198.408.508.308.45 0.15 1.813,828,05832,261
07-06-20198.108.308.108.30 0.20 2.473,695,30030,414
06-06-20197.908.257.908.10 0.30 3.855,412,52143,586
05-06-20197.607.807.507.80 0.25 3.311,812,20313,905
04-06-20197.407.557.357.55 0.15 2.03931,6016,908
31-05-20197.557.557.407.40 -0.10 -1.33549,2284,100
30-05-20197.207.507.157.50 0.35 4.901,418,40010,478
29-05-20197.207.207.157.15 -0.10 -1.381,404,70510,062
28-05-20197.307.357.157.25 -0.05 -0.681,155,7008,397
27-05-20197.457.457.257.30 -0.10 -1.352,559,21018,751
24-05-20197.307.457.257.40 0.05 0.68668,4004,913
23-05-20197.657.657.307.35 -0.25 -3.291,748,80612,981
22-05-20197.507.707.457.60 0.15 2.012,042,00115,481
21-05-20197.657.657.457.45 -0.15 -1.971,238,3159,322
17-05-20197.857.907.607.60 -0.30 -3.802,074,46016,038
16-05-20198.108.107.707.90 -0.20 -2.472,371,90018,537
15-05-20198.208.207.808.10 -0.10 -1.223,250,05026,063
14-05-20198.258.258.058.20 -0.15 -1.801,122,5009,164
13-05-20198.408.508.208.35 -0.10 -1.18876,4837,307
10-05-20198.458.608.358.45 0.35 4.324,460,87637,886
09-05-20198.158.257.958.10 -0.10 -1.221,274,12710,306
08-05-20198.358.458.158.20 -0.20 -2.381,237,20010,244
07-05-20198.358.508.308.40 -0.20 -2.331,590,20013,337
06-05-20198.708.708.558.60 -0.10 -1.151,410,90012,158
03-05-20198.708.708.558.60 -0.10 -1.151,410,90012,158
02-05-20198.708.708.608.70 0.00 0.00590,6315,093
30-04-20198.708.758.658.70 0.00 0.00768,5556,708
29-04-20198.558.708.408.70 0.15 1.75941,7008,077
26-04-20198.708.808.508.55 -0.15 -1.721,762,90015,105
25-04-20198.908.908.608.70 -0.15 -1.691,868,61016,332
24-04-20198.658.908.658.85 0.25 2.914,241,28437,126
23-04-20198.658.658.408.60 -0.15 -1.714,819,15341,124
22-04-20199.159.158.658.75 -0.35 -3.853,421,00030,070
19-04-20199.209.309.109.10 -0.10 -1.092,338,63721,429
18-04-20198.959.208.909.20 0.20 2.224,588,82741,549
17-04-20198.809.008.759.00 0.25 2.864,025,88935,857
12-04-20198.808.858.758.75 -0.05 -0.571,670,70814,711
11-04-20198.808.808.708.80 0.05 0.571,737,00215,256
10-04-20198.608.758.508.75 0.20 2.343,022,00026,117
09-04-20198.608.608.508.55 -0.05 -0.58483,3024,127
05-04-20198.708.758.508.60 0.00 0.001,039,4018,924
04-04-20198.908.908.608.60 -0.20 -2.271,405,20012,281
03-04-20198.758.858.658.80 0.05 0.575,292,66246,343
02-04-20198.408.758.358.75 0.40 4.798,381,68472,505
01-04-20198.308.358.308.35 0.10 1.21171,7001,427
29-03-20198.358.358.258.25 -0.05 -0.60320,7012,659
28-03-20198.308.408.258.30 0.00 0.00327,1042,721
27-03-20198.308.358.258.30 0.00 0.00226,9001,883
26-03-20198.208.358.208.30 0.10 1.22614,3115,086
25-03-20198.208.308.158.20 -0.10 -1.201,746,02314,315
22-03-20198.508.508.308.30 -0.20 -2.35668,6405,596
21-03-20198.508.508.358.50 0.00 0.001,776,84215,019
20-03-20198.408.558.358.50 0.10 1.191,472,39812,462
19-03-20198.258.508.258.40 0.15 1.823,154,01226,516
18-03-20198.308.358.158.25 -0.05 -0.60981,8208,117
15-03-20198.308.558.308.30 -0.05 -0.602,353,87019,831
14-03-20198.808.807.958.35 -0.50 -5.6511,519,36395,060
13-03-20198.808.958.708.85 0.05 0.571,036,2189,133
12-03-20199.009.058.808.80 -0.20 -2.221,586,13914,099
11-03-20198.659.008.659.00 0.35 4.058,185,25072,647
08-03-20198.458.758.458.65 0.15 1.763,146,59827,223
07-03-20198.408.608.408.50 0.05 0.591,792,61815,241
06-03-20198.558.608.408.45 -0.15 -1.742,376,36120,100
05-03-20198.458.608.308.60 0.25 2.997,039,53759,706
04-03-20198.258.358.158.35 0.20 2.454,886,46240,313
01-03-20198.008.257.958.15 0.20 2.527,066,11557,380
28-02-20198.108.107.957.95 -0.15 -1.852,042,52316,390
27-02-20198.008.107.958.10 0.10 1.254,829,15238,741
26-02-20197.808.057.708.00 0.20 2.569,208,71073,340
25-02-20197.357.807.357.80 0.50 6.857,622,01257,922
22-02-20197.107.457.057.30 0.15 2.101,264,7809,190
21-02-20197.257.357.157.15 -0.05 -0.69476,8003,443
20-02-20197.157.257.157.20 0.00 0.00151,1061,088

แสดง ราคาหุ้น “ JWD “ ย้อนหลัง บริษัท เจดับเบิ้ลยูดี อินโฟโลจิสติกส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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