CK 16 ( -0.20 -1.24% )

บริษัท ช.การช่าง จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น CK ย้อนหลัง

แสดง ราคาหุ้น “ CK “ ย้อนหลัง
บริษัท ช.การช่าง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-202115.9016.0015.7015.90 -0.20 -1.246,784,944107,203
11-05-202116.4016.4015.9016.10 -0.20 -1.236,910,368111,137
10-05-202116.4016.5016.2016.30 -0.20 -1.214,781,32678,202
07-05-202116.7016.8016.4016.50 -0.10 -0.605,854,71297,200
06-05-202116.6016.7016.4016.60 0.00 0.007,286,433120,713
05-05-202116.8016.9016.5016.60 -0.20 -1.196,472,189107,623
30-04-202116.8016.9016.6016.80 0.00 0.004,205,40770,222
29-04-202116.8016.8016.6016.80 0.10 0.602,761,91446,176
28-04-202116.5016.8016.4016.70 0.20 1.213,609,05660,108
27-04-202116.7016.8016.4016.50 -0.30 -1.799,160,709151,743
26-04-202116.8016.9016.5016.80 -0.10 -0.594,144,65369,343
23-04-202116.9017.0016.8016.90 -0.10 -0.596,232,882105,160
22-04-202117.4017.8017.0017.00 -0.30 -1.7316,791,422291,559
21-04-202117.3017.4017.2017.30 -0.10 -0.575,002,85786,544
20-04-202117.3017.4017.1017.40 0.10 0.584,851,61883,790
19-04-202116.6017.3016.6017.30 0.70 4.225,905,428100,281
16-04-202116.5016.6016.3016.60 -0.10 -0.606,510,836107,317
12-04-202117.0017.0016.6016.70 -0.30 -1.764,861,72381,606
09-04-202116.9017.1016.8017.00 0.00 0.005,207,44188,400
08-04-202117.0017.1016.7017.00 -0.10 -0.5815,800,976266,593
07-04-202117.3017.4017.1017.10 -0.60 -3.3911,356,611195,694
06-04-202118.1018.1017.6017.70 -0.40 -2.216,163,237109,280
05-04-202118.1018.1017.6017.70 -0.40 -2.216,163,237109,280
02-04-202118.4018.5018.0018.10 -0.20 -1.0914,639,535267,792
01-04-202118.0018.3017.9018.30 0.40 2.2313,127,635238,889
31-03-202117.9018.0017.8017.90 0.00 0.002,379,47942,569
30-03-202118.1018.2017.9017.90 -0.10 -0.565,096,21491,693
29-03-202118.0018.3017.9018.00 0.10 0.5612,627,180228,718
26-03-202117.9017.9017.5017.90 0.10 0.5610,512,574185,893
25-03-202118.0018.1017.8017.80 -0.20 -1.114,565,85581,864
24-03-202117.9018.1017.8018.00 0.00 0.007,331,759131,674
23-03-202117.7018.1017.7018.00 0.40 2.2725,760,353461,228
22-03-202117.4017.7017.3017.60 0.20 1.159,222,765161,435
19-03-202117.1017.4017.1017.40 0.20 1.1611,922,926206,397
19-03-202117.1017.4017.1017.40 0.20 1.1611,922,926206,397
18-03-202117.3017.4017.1017.20 0.00 0.006,737,921115,818
17-03-202117.5017.5017.2017.20 -0.30 -1.7110,487,407181,321
16-03-202117.5017.6017.3017.50 0.00 0.0010,836,727188,786
15-03-202117.1017.5017.0017.50 0.50 2.9418,712,596323,662
12-03-202116.7017.1016.7017.00 0.30 1.8015,374,113259,540
11-03-202116.8016.8016.5016.70 0.00 0.007,084,706117,886
10-03-202116.8016.9016.6016.70 0.10 0.6012,611,999210,924
09-03-202116.6016.6016.2016.60 0.00 0.0010,651,894174,924
08-03-202116.8016.9016.5016.60 0.00 0.0010,461,860174,913
05-03-202116.7016.8016.4016.60 -0.10 -0.6012,927,331213,795
04-03-202115.8016.8015.7016.70 0.90 5.7029,530,797482,393
03-03-202115.8015.9015.5015.80 0.00 0.0011,318,350177,031
02-03-202115.6015.8015.6015.80 0.30 1.944,776,35375,051
01-03-202115.5015.6015.4015.50 0.00 0.002,991,12146,348
25-02-202115.4015.7015.3015.50 0.20 1.317,373,767114,349
24-02-202115.1015.4015.1015.30 0.10 0.665,071,52777,396
23-02-202115.0015.2014.9015.20 0.20 1.334,516,31968,120
22-02-202115.4015.4015.0015.00 -0.30 -1.965,967,59190,148
19-02-202115.2015.5015.1015.30 0.10 0.6614,281,416218,842
18-02-202115.3015.5015.2015.20 -0.10 -0.659,438,207144,150
17-02-202115.4015.4015.2015.30 -0.10 -0.653,415,90052,348
16-02-202115.3015.5015.3015.40 0.10 0.652,614,68440,257
15-02-202115.4015.4015.2015.30 -0.10 -0.657,999,120122,457
11-02-202115.5015.6015.3015.40 -0.10 -0.655,829,07889,940
10-02-202115.6015.8015.4015.50 0.00 0.008,078,785126,025
09-02-202115.8015.9015.5015.50 -0.20 -1.278,501,197132,712
08-02-202115.7015.8015.6015.70 0.10 0.644,193,33165,798
05-02-202115.9015.9015.5015.60 -0.30 -1.897,579,475118,813
04-02-202115.9016.0015.8015.90 0.10 0.633,124,93049,669
03-02-202116.1016.1015.8015.80 -0.20 -1.254,995,01579,549
02-02-202115.6016.1015.5016.00 0.40 2.5611,285,674179,135
01-02-202115.4015.6015.2015.60 0.20 1.302,961,43745,548
29-01-202115.3015.4015.2015.40 0.20 1.324,049,90861,966
28-01-202115.5015.6015.1015.20 -0.40 -2.568,054,464123,689
27-01-202115.8015.9015.6015.60 -0.20 -1.276,450,992101,191
26-01-202115.7015.8015.6015.80 0.10 0.647,165,073112,467
25-01-202115.9015.9015.6015.70 -0.20 -1.266,332,49799,846
22-01-202116.0016.3015.9015.90 0.00 0.005,489,68488,176
21-01-202116.0016.2015.8015.90 0.00 0.008,681,770138,918
20-01-202116.2016.2015.9015.90 -0.20 -1.246,901,986110,236
19-01-202116.0016.2016.0016.10 0.10 0.624,489,59972,204
18-01-202116.3016.3016.0016.00 -0.30 -1.848,583,477138,043
15-01-202116.3016.5016.2016.30 0.00 0.008,553,515139,671
14-01-202116.3016.6016.2016.30 0.00 0.0020,218,948331,416
13-01-202116.3016.6016.2016.30 0.00 0.0010,589,075173,453
12-01-202116.3016.6016.2016.30 0.00 0.009,540,506156,090
11-01-202116.7016.7016.3016.30 -0.40 -2.4012,417,488204,322
08-01-202117.0017.2016.6016.70 -0.20 -1.1810,284,157173,821
07-01-202117.2017.3016.9016.90 0.00 0.009,926,711169,467
06-01-202116.9017.2016.6016.90 0.10 0.6012,255,540207,131
05-01-202116.7016.8016.4016.80 0.20 1.2011,425,868189,579
04-01-202116.4016.6016.2016.60 0.00 0.005,125,45984,393
30-12-202016.7016.8016.5016.60 0.00 0.005,225,88387,019
29-12-202016.7016.8016.5016.60 0.00 0.007,005,655116,526
28-12-202016.8016.9016.5016.60 -0.10 -0.606,012,074100,281
25-12-202016.7017.0016.6016.70 0.00 0.007,397,627124,041
24-12-202016.6016.9016.4016.70 0.00 0.007,104,477117,981
23-12-202016.6017.0016.5016.70 0.10 0.607,025,295117,186
22-12-202016.6016.9016.2016.60 0.00 0.007,927,804132,019
21-12-202017.5017.7016.6016.60 -1.70 -9.2914,155,610242,785
18-12-202018.8019.0018.2018.30 -0.50 -2.666,519,326120,978
17-12-202018.5018.9018.5018.80 0.30 1.625,884,507110,255
16-12-202018.5018.6018.4018.50 0.00 0.004,240,53878,428
15-12-202018.5018.5018.1018.50 0.00 0.004,176,83376,320
14-12-202018.7018.8018.3018.50 -0.10 -0.546,140,632113,271
11-12-202018.9019.1018.6018.60 -0.10 -0.534,618,69787,114
10-12-202018.9019.1018.6018.60 -0.10 -0.534,618,69787,114
09-12-202018.9019.1018.6018.60 -0.10 -0.534,618,69787,114
08-12-202018.6019.1018.5018.70 0.10 0.5411,026,545207,624
04-12-202018.6018.8018.5018.60 0.00 0.004,254,63279,315
03-12-202018.4018.8018.4018.60 0.20 1.098,167,343151,590
02-12-202018.7018.8018.2018.40 -0.30 -1.607,827,169144,466
01-12-202018.5019.0018.5018.70 0.40 2.1910,610,296199,287
30-11-202018.7018.8018.3018.30 -0.30 -1.614,655,11186,236
27-11-202018.6018.9018.5018.60 0.00 0.006,060,645113,415
26-11-202018.5018.7018.2018.60 0.10 0.546,409,057118,643
25-11-202018.4018.8018.3018.50 0.20 1.097,291,724135,005
24-11-202018.6018.8018.2018.30 -0.20 -1.0812,141,087223,636
23-11-202018.4018.7018.3018.50 0.20 1.099,423,598175,020
20-11-202017.9018.4017.9018.30 0.50 2.8110,441,104189,949
19-11-202017.6017.9017.6017.80 0.20 1.142,850,31350,579
18-11-202017.5017.7017.4017.60 -0.10 -0.563,428,87160,233
17-11-202017.8017.9017.5017.70 0.00 0.006,288,078111,222
16-11-202017.9018.0017.7017.70 0.10 0.574,297,26976,746
13-11-202017.7018.1017.4017.60 -0.20 -1.128,889,121157,669
12-11-202017.6017.8017.3017.80 0.00 0.008,900,480156,288
11-11-202017.7017.8017.3017.80 0.40 2.3013,577,175239,523
10-11-202016.7017.4016.3017.40 1.20 7.4117,084,746288,356
09-11-202016.0016.4015.9016.20 0.40 2.536,207,282100,236
06-11-202016.0016.1015.6015.80 -0.20 -1.2510,927,379172,578
05-11-202015.8016.1015.7016.00 0.40 2.568,000,540127,093
04-11-202016.0016.2015.5015.60 -0.30 -1.8912,552,416198,320
03-11-202015.4015.9015.4015.90 0.60 3.927,149,923111,900
02-11-202015.0015.3014.9015.30 0.40 2.684,379,14166,213
30-10-202014.9015.1014.3014.90 0.10 0.689,206,516135,504
28-10-202014.3015.0014.3014.80 0.50 3.505,190,99076,590
27-10-202014.3014.5014.2014.30 -0.20 -1.385,346,44076,484
26-10-202015.1015.1014.2014.50 -0.50 -3.3312,730,740185,617
22-10-202015.3015.4015.0015.00 -0.30 -1.966,345,11695,985
21-10-202015.4015.6015.2015.30 0.00 0.004,225,42665,122
20-10-202015.2015.5015.1015.30 0.20 1.323,450,10652,702
19-10-202016.3016.4015.0015.10 -1.40 -8.4816,353,259250,441
16-10-202017.0017.0016.2016.50 -0.30 -1.7911,085,367183,127
15-10-202016.8017.1016.7016.80 0.00 0.004,202,87971,085
14-10-202016.8016.9016.5016.80 0.00 0.005,836,04697,394
12-10-202016.9017.0016.7016.80 0.10 0.602,622,98944,237
09-10-202016.8017.0016.8016.90 0.00 0.00909,30015,350
08-10-202017.1017.2016.9016.90 -0.10 -0.594,566,86677,824
07-10-202017.2017.2016.8017.00 -0.20 -1.165,795,42498,373
06-10-202016.8017.2016.7017.20 0.60 3.617,091,482120,424
05-10-202016.7016.8016.5016.60 0.10 0.611,191,10919,850
02-10-202016.8016.9016.5016.50 -0.20 -1.204,521,93975,411
01-10-202017.1017.2016.6016.70 -0.30 -1.767,008,979118,857
30-09-202017.2017.5017.0017.00 -0.20 -1.164,405,35075,870
29-09-202017.5017.5017.1017.20 -0.30 -1.714,192,74072,328
28-09-202016.8017.7016.8017.50 0.70 4.176,054,832105,070
25-09-202017.0017.1016.7016.80 -0.10 -0.592,638,13644,485
24-09-202017.0017.1016.7016.90 -0.20 -1.175,751,36897,303
23-09-202017.4017.5017.1017.10 -0.30 -1.726,774,637116,943
22-09-202017.5017.6017.3017.40 -0.20 -1.143,307,86657,718
21-09-202017.6017.8017.2017.60 0.00 0.007,324,898128,268
18-09-202017.5017.8017.5017.60 0.10 0.573,780,67966,544
17-09-202017.7017.9017.4017.50 -0.20 -1.136,011,623105,925
16-09-202018.2018.2017.5017.70 -0.40 -2.215,203,29992,655
15-09-202018.0018.4017.9018.10 0.20 1.124,424,82580,504
14-09-202018.6019.0017.8017.90 -0.60 -3.248,999,727165,750
11-09-202018.6019.1018.5018.50 -0.10 -0.546,235,778116,840
10-09-202018.9019.1018.6018.60 -0.30 -1.598,512,839160,095
09-09-202018.5019.2018.4018.90 0.10 0.537,147,081135,137
08-09-202019.5019.5018.8018.80 -0.70 -3.5910,640,528202,971
03-09-202019.2019.5018.8019.50 0.20 1.0412,792,713244,318
02-09-202019.2019.3018.7019.30 0.10 0.528,089,487153,868
01-09-202019.2019.3018.7019.20 -0.10 -0.527,725,715147,260
31-08-202019.3019.3018.8019.30 0.20 1.0512,263,271234,481
28-08-202018.8019.1018.4019.10 0.40 2.1412,359,236231,233
27-08-202018.0018.8018.0018.70 0.80 4.4713,295,073245,474
26-08-202017.7018.3017.6017.90 0.20 1.138,356,263150,177
25-08-202017.8017.9017.6017.70 -0.10 -0.561,765,69831,269
24-08-202017.4017.9017.3017.80 0.60 3.494,142,95473,129
21-08-202017.1017.4017.1017.20 0.00 0.003,728,81464,264
20-08-202016.9017.4016.8017.20 0.10 0.583,907,10267,174
19-08-202017.9018.0016.8017.10 -0.90 -5.0011,009,186190,630
18-08-202017.8018.0017.7018.00 0.20 1.124,571,40881,691
17-08-202017.8018.1017.5017.80 0.20 1.147,593,081135,552
14-08-202017.5017.9017.4017.60 0.20 1.155,680,520100,420
13-08-202018.0018.3017.2017.40 -0.50 -2.7913,535,632239,263

แสดง ราคาหุ้น CK ย้อนหลัง บริษัท ช.การช่าง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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