JCK 1 ( 0.03 2.40% )

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

ราคาหุ้น JCK ย้อนหลัง

แสดง ราคาหุ้น “ JCK “ ย้อนหลัง
บริษัท ไทยพัฒนาโรงงานอุตสาหกรรม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20211.301.301.251.28 0.03 2.4016,737,40021,345
30-04-20211.231.281.221.25 0.02 1.638,732,80010,973
29-04-20211.241.281.221.23 -0.01 -0.8113,804,64117,266
28-04-20211.291.311.241.24 -0.03 -2.3624,651,78631,318
27-04-20211.201.311.181.27 0.09 7.6346,301,96058,154
26-04-20211.191.201.161.18 -0.01 -0.845,392,9976,405
23-04-20211.131.231.131.19 0.06 5.3120,841,93425,006
22-04-20211.181.181.131.13 -0.03 -2.595,953,0006,861
21-04-20211.101.161.091.16 0.08 7.4112,293,63013,945
20-04-20211.101.101.061.08 -0.02 -1.8213,172,05214,240
19-04-20211.091.131.081.10 0.01 0.927,172,2547,883
16-04-20211.151.151.081.09 -0.06 -5.227,958,4108,839
12-04-20211.191.191.141.15 -0.04 -3.363,939,4264,575
09-04-20211.161.241.161.19 0.03 2.597,588,7059,125
08-04-20211.141.181.131.16 0.00 0.007,468,2978,618
07-04-20211.171.181.141.16 -0.03 -2.526,509,7697,550
06-04-20211.261.261.181.19 -0.06 -4.808,445,18410,254
05-04-20211.261.261.181.19 -0.06 -4.808,445,18410,254
02-04-20211.271.281.251.25 -0.02 -1.574,172,7395,271
01-04-20211.261.291.251.27 0.02 1.606,210,5237,848
31-03-20211.271.281.241.25 -0.02 -1.577,844,6499,888
30-03-20211.281.311.271.27 -0.01 -0.786,137,7257,874
29-03-20211.271.291.271.28 0.02 1.594,647,3895,938
26-03-20211.281.291.251.26 -0.03 -2.335,414,7206,850
25-03-20211.321.321.261.29 -0.01 -0.7712,566,90016,080
24-03-20211.331.331.281.30 -0.02 -1.529,416,30012,228
23-03-20211.301.371.301.32 0.02 1.5419,140,98825,688
22-03-20211.271.301.251.30 0.01 0.783,401,1164,353
19-03-20211.341.341.271.29 -0.05 -3.738,781,35311,374
19-03-20211.341.341.271.29 -0.05 -3.738,781,35311,374
18-03-20211.371.371.321.34 -0.02 -1.4711,696,07015,788
17-03-20211.351.371.331.36 0.01 0.748,890,99512,002
16-03-20211.321.391.311.35 0.04 3.0526,208,61435,700
15-03-20211.251.321.251.31 0.06 4.8011,271,34214,628
12-03-20211.301.331.251.25 -0.03 -2.3431,027,05240,121
11-03-20211.161.321.161.28 0.13 11.3062,524,17878,509
10-03-20211.171.181.141.15 -0.02 -1.714,918,5815,674
09-03-20211.161.191.151.17 0.02 1.747,504,3058,756
08-03-20211.151.241.151.15 0.00 0.0011,899,10114,197
05-03-20211.151.181.141.15 0.00 0.009,211,60010,695
04-03-20211.161.181.121.15 -0.03 -2.5412,710,21914,522
03-03-20210.991.180.991.18 0.19 19.1917,827,37619,912
02-03-20211.041.040.990.99 -0.04 -3.888,307,7728,324
01-03-20211.101.101.031.03 -0.09 -8.048,117,3708,593
25-02-20211.141.161.111.12 -0.01 -0.883,398,9013,849
24-02-20211.121.141.101.13 0.02 1.801,774,5591,979
23-02-20211.101.141.101.11 0.02 1.832,775,8983,106
22-02-20211.101.121.091.09 -0.01 -0.911,512,0031,662
19-02-20211.111.131.091.10 -0.01 -0.902,638,4642,920
18-02-20211.161.161.101.11 -0.05 -4.315,988,2126,692
17-02-20211.171.171.151.16 0.00 0.001,632,5121,888
16-02-20211.161.191.151.16 -0.01 -0.854,557,2395,330
15-02-20211.171.181.151.17 0.01 0.862,000,8012,321
11-02-20211.191.201.151.16 -0.01 -0.856,410,6787,539
10-02-20211.141.181.141.17 0.04 3.547,041,1948,156
09-02-20211.141.141.101.13 0.01 0.896,167,0616,899
08-02-20211.141.151.121.12 -0.02 -1.753,229,7803,644
05-02-20211.151.161.131.14 0.00 0.001,719,4211,965
04-02-20211.141.171.141.14 0.00 0.002,334,4102,678
03-02-20211.171.171.141.14 -0.02 -1.722,044,4552,360
02-02-20211.171.191.161.16 -0.01 -0.851,366,4771,604
01-02-20211.151.211.151.17 0.00 0.006,125,0007,241
29-01-20211.151.171.151.17 0.02 1.741,038,4001,202
28-01-20211.151.181.151.15 0.00 0.003,364,9373,910
27-01-20211.181.191.151.15 -0.03 -2.542,677,4003,120
26-01-20211.191.211.161.18 0.00 0.003,993,0724,714
25-01-20211.191.211.181.18 -0.01 -0.843,387,5224,027
22-01-20211.231.241.191.19 -0.05 -4.033,404,6904,119
21-01-20211.241.261.231.24 0.01 0.812,721,7183,393
20-01-20211.231.241.211.23 0.02 1.653,526,2054,330
19-01-20211.201.241.201.21 0.02 1.684,642,5015,664
18-01-20211.221.221.191.19 -0.03 -2.463,305,6523,987
15-01-20211.231.231.201.22 -0.01 -0.812,675,8393,249
14-01-20211.251.261.221.23 -0.03 -2.383,827,5134,737
13-01-20211.251.271.251.26 0.01 0.801,130,5761,424
12-01-20211.271.291.231.25 -0.02 -1.575,689,8507,140
11-01-20211.271.301.271.27 0.01 0.793,853,1094,927
08-01-20211.321.331.261.26 -0.05 -3.826,122,7487,885
07-01-20211.221.311.211.31 0.10 8.269,336,40411,796
06-01-20211.231.241.211.21 -0.02 -1.631,789,8662,186
05-01-20211.221.241.221.23 0.01 0.821,690,9902,077
04-01-20211.231.231.201.22 -0.01 -0.811,260,6011,525
30-12-20201.231.261.211.23 0.00 0.001,092,5551,341
29-12-20201.231.271.201.23 0.03 2.504,700,9565,788
28-12-20201.281.281.201.20 -0.05 -4.003,128,9323,826
25-12-20201.231.291.221.25 0.03 2.463,092,2003,865
24-12-20201.261.271.221.22 -0.04 -3.173,281,2004,060
23-12-20201.241.291.231.26 0.03 2.443,634,5004,564
22-12-20201.211.251.211.23 0.01 0.822,262,5002,783
21-12-20201.221.321.201.22 -0.13 -9.636,791,6518,507
18-12-20201.371.391.351.35 -0.02 -1.462,908,4323,963
17-12-20201.411.421.361.37 -0.02 -1.449,378,64313,050
16-12-20201.331.401.331.39 0.06 4.5118,890,58526,074
15-12-20201.341.361.321.33 0.00 0.003,110,1524,161
14-12-20201.351.381.331.33 -0.02 -1.485,292,7007,157
11-12-20201.401.401.351.35 -0.03 -2.172,823,1023,868
10-12-20201.401.401.351.35 -0.03 -2.172,823,1023,868
09-12-20201.401.401.351.35 -0.03 -2.172,823,1023,868
08-12-20201.411.431.371.38 -0.02 -1.438,592,97111,995
04-12-20201.431.431.381.40 -0.02 -1.419,767,79813,668
03-12-20201.441.451.411.42 -0.02 -1.396,008,9358,559
02-12-20201.401.461.401.44 0.05 3.6031,970,23845,985
01-12-20201.411.421.381.39 -0.02 -1.427,213,21010,099
30-11-20201.461.491.371.41 -0.06 -4.0828,444,61040,669
27-11-20201.501.511.451.47 -0.03 -2.0024,551,55536,295
26-11-20201.561.561.471.50 -0.04 -2.6040,286,99061,017
25-11-20201.451.651.451.54 0.09 6.2173,002,024115,473
24-11-20201.461.461.431.45 0.00 0.001,506,9002,174
23-11-20201.451.501.431.45 0.01 0.693,819,8035,587
20-11-20201.481.521.431.44 -0.03 -2.046,826,72110,055
19-11-20201.461.481.431.47 0.02 1.384,885,5007,118
18-11-20201.491.501.391.45 -0.04 -2.688,930,00012,890
17-11-20201.421.511.421.49 0.11 7.9720,234,03229,801
16-11-20201.191.421.191.38 0.19 15.9718,148,29224,771
13-11-20201.081.251.081.19 0.13 12.269,044,45910,872
12-11-20201.071.101.051.06 -0.03 -2.751,556,6001,658
11-11-20201.111.111.061.09 0.00 0.001,461,7701,581
10-11-20201.091.121.061.09 0.02 1.872,503,2052,730
09-11-20201.131.131.001.07 -0.06 -5.318,387,7538,931
06-11-20201.191.191.131.13 -0.05 -4.243,332,4003,827
05-11-20201.201.231.161.18 -0.16 -11.948,951,19310,653
04-11-20201.401.441.341.34 -0.06 -4.2912,990,11318,120
03-11-20201.381.421.371.40 0.02 1.455,699,7007,973
02-11-20201.401.411.381.38 -0.03 -2.134,399,8006,109
30-10-20201.401.411.381.41 0.00 0.004,372,1276,109
28-10-20201.381.421.381.40 0.01 0.723,066,3254,284
27-10-20201.381.401.361.39 0.01 0.723,804,1295,275
26-10-20201.401.411.371.38 -0.04 -2.824,367,8206,051
22-10-20201.421.421.381.42 0.00 0.002,270,0453,192
21-10-20201.391.451.391.42 0.03 2.163,245,9944,600
20-10-20201.381.411.381.39 0.00 0.001,937,4752,703
19-10-20201.411.421.391.39 -0.03 -2.112,311,4003,232
16-10-20201.451.461.381.42 -0.03 -2.074,719,9556,644
15-10-20201.441.471.431.45 0.02 1.4010,653,20115,494
14-10-20201.421.451.381.43 0.02 1.426,222,1008,813
12-10-20201.391.451.351.41 0.04 2.928,968,70212,568
09-10-20201.421.421.351.38 -0.03 -2.132,282,2763,146
08-10-20201.501.501.401.41 -0.07 -4.7312,178,70417,676
07-10-20201.481.551.441.48 0.01 0.6822,038,07032,952
06-10-20201.491.511.471.47 0.00 0.007,228,38510,750
05-10-20201.441.501.421.47 0.01 0.688,781,81512,857
02-10-20201.551.551.431.46 -0.10 -6.419,619,90414,264
01-10-20201.571.601.521.56 0.05 3.319,865,40315,368
30-09-20201.681.691.511.51 -0.20 -11.7026,411,63041,796
29-09-20201.781.801.701.71 -0.10 -5.5222,877,68039,885
28-09-20201.661.821.661.81 0.19 11.7334,901,01462,118
25-09-20201.611.651.581.62 0.04 2.539,071,90814,610
24-09-20201.611.671.571.58 -0.06 -3.6613,177,60121,293
23-09-20201.601.681.531.64 0.08 5.1344,772,66772,762
22-09-20201.391.561.381.56 0.19 13.8738,616,91857,966
21-09-20201.371.421.361.37 0.00 0.002,456,6003,404
18-09-20201.451.451.371.37 -0.06 -4.205,185,9557,282
17-09-20201.401.461.391.43 0.03 2.1416,361,96723,332
16-09-20201.311.401.301.40 0.09 6.8718,974,82526,006
15-09-20201.331.351.281.31 -0.02 -1.506,223,8708,141
14-09-20201.331.401.301.33 0.04 3.1024,008,86332,730
11-09-20201.491.541.261.29 -0.18 -12.2459,214,18780,548
10-09-20201.191.471.161.47 0.19 14.8496,352,160131,823
09-09-20201.311.381.281.28 -0.22 -14.6741,954,02754,972
08-09-20201.701.701.501.50 -0.26 -14.7740,428,06861,998
03-09-20202.242.241.761.76 -0.30 -14.5667,077,977128,993
02-09-20202.062.062.002.06 0.26 14.4423,451,00848,255
01-09-20201.641.801.641.80 0.23 14.6534,094,51460,016
31-08-20201.381.571.381.57 0.20 14.6025,835,72839,264
28-08-20201.211.381.171.37 0.17 14.1722,809,11829,696
27-08-20201.161.251.151.20 0.05 4.3516,149,00319,539
26-08-20201.051.201.051.15 0.09 8.4921,655,87524,749
25-08-20201.071.071.001.06 0.01 0.956,642,2306,862
24-08-20201.051.080.991.05 0.01 0.9612,209,30012,803
21-08-20200.951.060.951.04 0.10 10.6422,630,26623,095
20-08-20200.990.990.800.94 0.05 5.6216,770,49715,292
19-08-20200.890.890.890.89 0.11 14.103,213,6742,860
18-08-20200.700.780.690.78 0.10 14.718,613,2006,510
17-08-20200.670.700.670.68 -0.01 -1.45244,600166
14-08-20200.670.690.670.69 0.00 0.00391,500265
13-08-20200.670.710.660.69 -0.01 -1.431,104,139747
11-08-20200.710.720.690.70 -0.01 -1.411,395,900985
10-08-20200.690.720.680.71 0.02 2.90629,300439
07-08-20200.710.710.650.69 0.00 0.002,913,3452,003
06-08-20200.710.740.680.69 -0.02 -2.825,569,9003,949
05-08-20200.620.710.620.71 0.09 14.5210,736,9007,474

แสดง ราคาหุ้น JCK ย้อนหลัง บริษัท ไทยพัฒนาโรงงานอุตสาหกรรม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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