CHARAN 39 ( 0.00 0.00% )

บริษัท จรัญประกันภัย จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น CHARAN ย้อนหลัง

แสดง ราคาหุ้น “ CHARAN “ ย้อนหลัง
บริษัท จรัญประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202139.2539.5038.7538.75 0.00 0.00170,3596,641
30-04-202138.2539.5037.7538.75 0.25 0.65114,0994,382
29-04-202138.5038.5038.2538.50 0.25 0.6535,1251,349
28-04-202138.2538.5037.5038.25 0.00 0.0021,156808
27-04-202138.5039.0038.0038.25 0.00 0.0035,3721,351
26-04-202138.2538.7538.2538.25 0.00 0.0039,0361,499
23-04-202138.5038.5037.7538.25 0.50 1.3222,443854
22-04-202139.0039.0037.7537.75 -0.50 -1.31145,4505,547
21-04-202137.2539.0037.2538.25 0.75 2.0099,7073,827
20-04-202137.0037.5036.7537.50 0.50 1.3511,400423
19-04-202136.2537.0036.2537.00 0.75 2.0719,400713
16-04-202135.5036.7535.5036.25 0.00 0.0010,401376
12-04-202136.7536.7536.0036.25 -0.50 -1.3621,600784
09-04-202137.0037.2536.7536.75 -0.25 -0.689,400347
08-04-202136.7537.5036.7537.00 0.00 0.006,602244
07-04-202138.0038.0037.0037.00 -0.75 -1.994,002149
06-04-202138.0038.5037.5037.75 0.25 0.671,60361
05-04-202138.0038.5037.5037.75 0.25 0.671,60361
02-04-202138.0038.0037.0037.50 -0.50 -1.3210,005374
01-04-202138.0039.2537.5038.00 0.50 1.3315,486587
31-03-202136.7538.2536.7537.50 1.00 2.7411,513430
30-03-202136.0036.5035.7536.50 0.25 0.692,13877
29-03-202136.5036.5036.0036.25 0.25 0.691,30747
26-03-202135.5036.2535.5036.00 0.50 1.418,705312
25-03-202136.7536.7535.5035.50 -0.50 -1.3916,742604
24-03-202135.5036.2535.5036.00 0.50 1.4127,805998
23-03-202135.5036.2535.2535.50 0.50 1.4327,103961
22-03-202134.0035.7533.5035.00 1.50 4.4838,3161,339
19-03-202134.5034.5032.7533.50 -1.00 -2.9028,401945
19-03-202134.5034.5032.7533.50 -1.00 -2.9028,401945
18-03-202134.0034.7533.5034.50 0.50 1.472,70993
17-03-202134.5034.5034.0034.00 -0.50 -1.454,607157
16-03-202134.0034.7533.5034.50 0.50 1.475,801197
15-03-202135.5035.5033.2534.00 0.00 0.003,701126
12-03-202134.0034.0033.5034.00 -0.50 -1.452,40082
11-03-202135.0035.0031.0034.50 0.00 0.005,305179
10-03-202135.0035.2534.5034.50 -0.75 -2.134,400153
09-03-202134.5035.2533.7535.25 0.75 2.1712,603434
08-03-202133.5034.5033.5034.50 0.50 1.4715,493529
05-03-202133.7534.0032.7534.00 0.25 0.742,81192
04-03-202133.5034.0033.5033.75 0.25 0.751,30044
03-03-202133.2533.5033.2533.50 0.50 1.523,701123
02-03-202133.0033.5033.0033.00 -0.50 -1.499,101301
01-03-202134.2534.2532.2533.50 -1.25 -3.6014,100464
25-02-202130.5035.0030.5034.75 5.00 16.818,800294
24-02-202129.7529.7529.7529.75 -0.25 -0.831,00030
23-02-202129.7530.0029.7530.00 0.25 0.841,50045
22-02-202129.7529.7529.7529.75 0.00 0.0051315
19-02-202130.0030.0029.7529.75 0.00 0.001,20036
18-02-202129.2529.7527.5029.75 0.50 1.7171021
17-02-20210.000.000.000.00 0.00 0.0000
16-02-20210.000.000.000.00 0.00 0.0000
15-02-20210.000.000.000.00 0.00 0.0000
11-02-202129.0029.2529.0029.25 0.25 0.8610,100293
10-02-202129.0029.0028.7529.00 0.25 0.872,20064
09-02-202128.7528.7528.7528.75 0.00 0.0050014
08-02-202128.0029.0027.0028.75 -0.25 -0.863,60098
05-02-202129.0029.0029.0029.00 -0.75 -2.5260017
04-02-202129.7529.7529.7529.75 -0.75 -2.4620,001595
03-02-20210.000.000.000.00 0.00 0.0000
02-02-20210.000.000.000.00 0.00 0.0000
01-02-20210.000.000.000.00 0.00 0.0020
29-01-20210.000.000.000.00 0.00 0.0000
28-01-20210.000.000.000.00 0.00 0.0000
27-01-20210.000.000.000.00 0.00 0.0000
26-01-20210.000.000.000.00 0.00 0.0000
25-01-20210.000.000.000.00 0.00 0.0000
22-01-20210.000.000.000.00 0.00 0.0000
21-01-20210.000.000.000.00 0.00 0.0000
20-01-20210.000.000.000.00 0.00 0.0000
19-01-20210.000.000.000.00 0.00 0.0000
18-01-20210.000.000.000.00 0.00 0.0000
15-01-20210.000.000.000.00 0.00 0.0000
14-01-20210.000.000.000.00 0.00 0.0000
13-01-202129.0030.7529.0030.50 1.50 5.1721,040631
12-01-202127.0029.0027.0029.00 1.00 3.573,700105
11-01-20210.000.000.000.00 0.00 0.0000
08-01-20210.000.000.000.00 0.00 0.0000
07-01-202128.7528.7528.0028.00 0.00 0.008,600241
06-01-202129.0029.2528.0028.00 -2.00 -6.672,00057
05-01-202126.5030.0026.5030.00 4.25 16.5080022
04-01-202125.7525.7525.7525.75 0.25 0.981003
30-12-202025.5025.5025.5025.50 0.00 0.002005
29-12-202025.0025.5025.0025.50 0.50 2.0011,700298
28-12-202024.8025.0024.8025.00 0.20 0.8133,700841
25-12-202024.5024.9024.5024.80 -0.20 -0.8053,0001,300
24-12-202024.6025.0024.6025.00 0.30 1.2114,100349
23-12-202024.6024.7024.6024.70 -0.10 -0.4019,100471
21-12-20200.000.000.000.00 0.00 0.0000
18-12-202025.0025.0025.0025.00 0.20 0.813,00075
17-12-202024.5025.0024.5024.80 0.00 0.0033,700836
16-12-202024.6024.8024.5024.80 -0.10 -0.4013,200325
15-12-202024.9024.9024.9024.90 0.00 0.001,20530
14-12-20200.000.000.000.00 0.00 0.0000
11-12-202024.9024.9024.9024.90 0.40 1.631063
10-12-202024.9024.9024.9024.90 0.40 1.631063
09-12-202024.9024.9024.9024.90 0.40 1.631063
08-12-20200.000.000.000.00 0.00 0.0010
04-12-20200.000.000.000.00 0.00 0.0000
03-12-20200.000.000.000.00 0.00 0.0000
02-12-202024.5024.5024.5024.50 0.30 1.242,10051
01-12-20200.000.000.000.00 0.00 0.0000
30-11-202024.1024.2024.1024.20 0.20 0.831,60039
27-11-202024.0024.0024.0024.00 0.00 0.001,00024
26-11-20200.000.000.000.00 0.00 0.0000
25-11-20200.000.000.000.00 0.00 0.0000
24-11-202024.0024.0024.0024.00 0.00 0.001,70041
23-11-20200.000.000.000.00 0.00 0.0010
20-11-202022.1024.8022.1024.00 -0.70 -2.833007
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20200.000.000.000.00 0.00 0.0000
17-11-20200.000.000.000.00 0.00 0.0000
16-11-20200.000.000.000.00 0.00 0.0030
13-11-202023.1024.7023.1024.70 -0.20 -0.804029
12-11-202025.0025.0024.7024.90 2.80 12.672,80170
11-11-20200.000.000.000.00 0.00 0.0000
10-11-202022.1022.1022.1022.10 0.00 0.001002
09-11-20200.000.000.000.00 0.00 0.0000
06-11-20200.000.000.000.00 0.00 0.0000
05-11-20200.000.000.000.00 0.00 0.0000
04-11-20200.000.000.000.00 0.00 0.0000
03-11-20200.000.000.000.00 0.00 0.0000
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20200.000.000.000.00 0.00 0.0000
28-10-202022.3022.3022.3022.30 0.00 0.001,00022
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20200.000.000.000.00 0.00 0.0000
22-10-202022.3022.3022.3022.30 -0.60 -2.622004
21-10-20200.000.000.000.00 0.00 0.0000
20-10-20200.000.000.000.00 0.00 0.0000
19-10-20200.000.000.000.00 0.00 0.0000
16-10-20200.000.000.000.00 0.00 0.0000
15-10-20200.000.000.000.00 0.00 0.0000
14-10-20200.000.000.000.00 0.00 0.0010
12-10-20200.000.000.000.00 0.00 0.0000
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.000.000.000.00 0.00 0.0010
02-10-202022.9022.9022.9022.90 -1.10 -4.581002
01-10-202021.5024.0021.5024.00 2.00 9.0970015
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20200.000.000.000.00 0.00 0.0000
28-09-202022.0022.0022.0022.00 -0.90 -3.9360013
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20200.000.000.000.00 0.00 0.0000
22-09-20200.000.000.000.00 0.00 0.0000
21-09-20200.000.000.000.00 0.00 0.0000
18-09-202020.5022.9020.5022.90 1.40 6.511,10023
17-09-20200.000.000.000.00 0.00 0.0000
16-09-202022.0022.0021.5021.50 0.40 1.901,50033
15-09-20200.000.000.000.00 0.00 0.0000
14-09-20200.000.000.000.00 0.00 0.0000
11-09-202021.1021.1021.1021.10 0.60 2.932004
10-09-202021.0021.0020.5020.50 -0.80 -3.7670114
09-09-20200.000.000.000.00 0.00 0.0000
08-09-202020.2022.4020.2021.30 -1.40 -6.171,20025
03-09-202022.8022.8022.7022.70 -0.10 -0.441,00023
02-09-202022.8022.8022.8022.80 -0.10 -0.4450011
01-09-202022.8022.9022.8022.90 1.70 8.027,100162
31-08-202021.1021.2021.1021.20 0.20 0.952,00042
28-08-20200.000.000.000.00 0.00 0.0060
27-08-202021.0021.0021.0021.00 -0.10 -0.471002
26-08-202022.0022.0021.0021.10 0.10 0.481,60034
25-08-20200.000.000.000.00 0.00 0.0000
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.000.000.000.00 0.00 0.0000
19-08-202021.0021.0021.0021.00 -0.50 -2.331002
18-08-202021.5021.5021.5021.50 0.00 0.001012
17-08-202021.5021.5021.5021.50 0.00 0.001002
14-08-20200.000.000.000.00 0.00 0.0000
13-08-202021.5021.5021.5021.50 0.00 0.002004
11-08-20200.000.000.000.00 0.00 0.0000
10-08-20200.000.000.000.00 0.00 0.0000
07-08-202022.0022.0021.5021.50 -0.50 -2.272004
06-08-202022.0022.0022.0022.00 0.00 0.001002
05-08-20200.000.000.000.00 0.00 0.0000
04-08-20200.000.000.000.00 0.00 0.0000
03-08-20200.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น CHARAN ย้อนหลัง บริษัท จรัญประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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