JWD 7 ( 0.10 1.55% )

บริษัท เจดับเบิ้ลยูดี อินโฟโลจิสติกส์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ JWD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20206.506.656.506.55 0.10 1.552,108,40913,848
25-05-20206.356.456.306.45 0.10 1.57711,7194,538
22-05-20206.506.506.256.35 -0.15 -2.311,211,7027,707
21-05-20206.606.756.406.50 -0.05 -0.764,539,81330,035
20-05-20206.556.706.506.55 0.10 1.553,065,48120,287
19-05-20206.356.506.356.45 0.15 2.382,583,90216,622
18-05-20206.356.356.256.30 0.00 0.001,068,9006,730
15-05-20206.606.606.106.30 -0.30 -4.555,037,80131,743
14-05-20206.356.656.256.60 0.20 3.124,526,96629,627
13-05-20206.506.506.306.40 0.00 0.00471,9323,030
12-05-20206.256.456.156.40 0.25 4.071,581,55010,005
11-05-20206.006.206.006.15 0.10 1.65385,5212,366
08-05-20205.906.055.906.05 -0.15 -2.42741,3004,426
07-05-20206.406.455.956.20 -0.25 -3.884,765,02629,476
05-05-20206.656.656.156.45 -0.25 -3.733,225,30320,553
30-04-20206.556.706.556.70 0.20 3.081,155,5207,680
29-04-20206.556.556.306.50 -0.05 -0.761,441,8009,211
28-04-20206.706.706.356.55 -0.05 -0.76998,1756,479
27-04-20206.706.756.556.60 0.00 0.00428,0062,837
24-04-20206.756.806.556.60 -0.10 -1.49756,1395,041
23-04-20206.656.906.656.70 0.20 3.083,274,10422,125
22-04-20206.206.606.106.50 0.25 4.003,072,67819,716
21-04-20206.056.306.006.25 0.10 1.631,038,2466,343
20-04-20206.206.206.056.15 0.05 0.82842,1625,147
17-04-20205.856.105.856.10 0.30 5.17382,6092,285
16-04-20206.056.055.755.80 -0.10 -1.69737,7374,311
15-04-20206.206.305.805.90 -0.30 -4.841,506,7779,049
14-04-20205.956.205.956.20 0.30 5.081,449,7508,870
13-04-20205.905.955.805.90 0.05 0.85172,3231,010
10-04-20205.855.905.705.85 0.00 0.00492,5222,849
09-04-20205.806.005.655.85 0.15 2.631,175,8076,906
08-04-20205.655.905.605.70 0.10 1.791,097,5686,299
07-04-20205.505.755.455.60 0.25 4.671,971,45111,074
03-04-20205.405.505.305.35 0.00 0.001,383,6127,467
02-04-20205.355.555.255.35 -0.05 -0.932,521,43213,618
01-04-20205.255.555.205.40 0.20 3.851,526,6158,216
31-03-20205.155.305.155.20 0.05 0.97521,7092,723
30-03-20205.155.154.985.15 0.05 0.98106,081536
27-03-20205.055.404.985.10 0.00 0.001,894,6709,736
26-03-20205.155.355.005.10 0.10 2.00941,2004,761
25-03-20205.155.205.005.00 0.04 0.81364,2101,868
24-03-20205.055.154.964.96 0.00 0.00460,8072,300
23-03-20205.355.354.944.96 -0.69 -12.211,259,3566,381
20-03-20205.205.805.205.65 0.55 10.78599,9153,305
19-03-20205.055.155.005.10 0.00 0.00370,6141,876
18-03-20205.155.355.005.10 0.12 2.41574,4282,954
17-03-20204.985.154.984.98 0.02 0.40207,8081,054
16-03-20205.205.454.964.96 -0.49 -8.99900,6084,535
13-03-20205.006.104.805.45 -0.55 -9.171,125,3706,129
12-03-20206.256.305.606.00 -0.80 -11.761,885,76211,323
11-03-20206.556.806.506.80 0.15 2.26401,3032,642
10-03-20206.606.756.606.65 0.00 0.00416,2182,772
09-03-20206.657.006.556.65 -0.35 -5.00869,8155,804
06-03-20206.957.206.907.00 0.00 0.00407,7032,867
05-03-20207.157.357.007.00 0.00 0.001,108,3067,923
04-03-20206.507.056.507.00 0.40 6.061,199,2308,273
03-03-20206.256.706.256.60 0.45 7.32601,3343,893
02-03-20206.206.356.006.15 -0.15 -2.38366,9002,259
28-02-20206.256.406.206.30 -0.25 -3.82464,2052,907
27-02-20206.406.556.156.55 0.00 0.00882,8015,597
26-02-20207.007.006.506.55 -0.40 -5.761,468,6009,706
25-02-20207.007.056.756.95 -0.05 -0.71679,8004,638
24-02-20207.257.257.007.00 -0.25 -3.451,762,70012,503
21-02-20207.057.306.957.25 0.15 2.111,505,58610,797
20-02-20207.157.207.107.10 -0.10 -1.39333,9002,382
19-02-20207.257.307.207.20 -0.05 -0.691,218,9008,824
18-02-20207.307.407.207.25 -0.05 -0.68309,5692,248
17-02-20207.557.607.307.30 -0.20 -2.67269,9091,996
14-02-20207.507.707.507.50 0.05 0.671,393,10710,601
13-02-20207.357.557.357.45 0.10 1.36769,7045,749
12-02-20207.257.457.207.35 0.20 2.80914,5406,681
11-02-20207.457.457.157.15 -0.30 -4.03430,7023,125
07-02-20207.557.557.457.45 -0.10 -1.32419,0463,138
06-02-20207.507.657.457.55 0.10 1.341,284,1159,706
05-02-20207.257.457.157.45 0.20 2.76912,9046,713
04-02-20207.307.357.207.25 0.10 1.40490,4153,569
03-02-20207.307.307.157.15 -0.20 -2.72585,9004,225
31-01-20207.357.407.257.35 0.00 0.00227,2031,669
30-01-20207.357.407.307.35 0.05 0.68156,9051,149
29-01-20207.207.357.207.30 0.05 0.69151,9061,109
28-01-20207.407.407.257.25 -0.15 -2.03213,8001,562
27-01-20207.457.457.157.40 -0.10 -1.33880,5026,398
24-01-20207.607.607.507.50 -0.05 -0.66203,0031,527
23-01-20207.507.657.507.55 0.05 0.67154,4011,164
22-01-20207.557.607.507.50 -0.05 -0.66418,7003,157
21-01-20207.707.707.507.55 -0.15 -1.95398,3353,015
20-01-20207.857.957.607.70 -0.15 -1.91448,5023,449
17-01-20207.957.957.857.85 -0.10 -1.26143,7121,134
16-01-20207.807.957.807.95 0.15 1.92728,6025,758
15-01-20207.907.907.707.80 -0.10 -1.27189,7021,480
14-01-20207.857.907.757.90 0.10 1.28333,1702,613
13-01-20207.807.807.707.80 0.05 0.65269,6062,091
10-01-20207.707.857.707.75 0.15 1.97993,8087,709
09-01-20207.657.757.507.60 0.20 2.701,707,80813,022
08-01-20207.507.607.407.40 -0.20 -2.63789,2205,892
07-01-20207.657.657.557.60 0.05 0.66229,4001,738
06-01-20207.807.807.557.55 -0.45 -5.621,185,7009,073
03-01-20207.958.157.958.00 0.10 1.27854,5036,886
02-01-20207.907.957.857.90 -0.05 -0.63559,8014,437
30-12-20197.857.957.807.95 0.10 1.27137,6001,082
27-12-20197.907.907.807.85 0.00 0.00194,7091,529
26-12-20197.707.907.707.85 0.15 1.95941,9047,383
25-12-20197.657.757.607.70 0.15 1.99182,5101,403
24-12-20197.707.707.507.55 -0.10 -1.31567,1134,295
23-12-20197.707.707.657.65 -0.05 -0.6598,000752
20-12-20197.807.857.657.70 -0.10 -1.28362,1002,791
19-12-20197.657.807.607.80 0.15 1.96395,2003,045
18-12-20197.557.757.557.65 0.10 1.32490,1183,752
17-12-20197.857.857.507.55 -0.35 -4.432,719,82220,804
16-12-20198.158.157.857.90 -0.15 -1.86587,1514,685
13-12-20198.058.158.058.05 0.10 1.26814,4586,576
12-12-20197.757.957.707.95 0.20 2.58922,0457,287
11-12-20197.757.807.657.75 0.00 0.00383,9102,958
10-12-20197.807.857.757.75 -0.05 -0.64363,9152,826
09-12-20197.807.857.757.75 -0.05 -0.64363,9152,826
06-12-20197.858.057.807.80 -0.05 -0.64370,9002,928
05-12-20197.958.007.807.85 -0.10 -1.26480,6003,780
04-12-20197.958.007.807.85 -0.10 -1.26480,6003,780
03-12-20198.008.107.957.95 -0.15 -1.85420,4003,363
02-12-20198.208.207.958.10 -0.15 -1.821,169,0009,434
29-11-20198.308.308.158.25 -0.05 -0.601,788,90014,747
28-11-20198.358.358.108.30 -0.10 -1.192,714,62822,421
27-11-20198.408.408.308.40 0.05 0.602,600,90121,790
26-11-20198.358.408.208.35 0.10 1.213,974,32433,114
25-11-20197.958.307.958.25 0.25 3.122,427,33419,755
22-11-20197.958.007.908.00 0.15 1.911,138,9009,061
21-11-20197.857.857.757.85 0.00 0.00923,7007,207
20-11-20197.707.957.707.85 0.10 1.291,751,20013,760
19-11-20197.707.807.657.75 0.00 0.002,384,84518,393
18-11-20197.857.907.607.75 -0.05 -0.643,073,51023,721
15-11-20198.058.107.807.80 -0.25 -3.113,519,98527,770
14-11-20198.608.607.758.05 -0.45 -5.2911,362,87091,193
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

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

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