JCKH 0 ( -0.01 -2.04% )

บริษัท ฮอท พอท จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น JCKH ย้อนหลัง

แสดง ราคาหุ้น “ JCKH “ ย้อนหลัง
บริษัท ฮอท พอท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20210.490.500.470.48 -0.01 -2.041,544,485739
07-05-20210.470.500.470.49 0.01 2.081,317,112632
06-05-20210.500.510.470.48 -0.01 -2.04799,101386
05-05-20210.510.520.480.49 -0.01 -2.00851,001418
30-04-20210.490.530.480.50 0.01 2.042,498,5151,240
29-04-20210.470.580.460.49 0.03 6.528,142,7504,190
28-04-20210.440.460.420.46 0.00 0.00829,900370
27-04-20210.460.460.440.46 0.00 0.00864,400388
26-04-20210.470.470.450.46 -0.01 -2.13406,308184
23-04-20210.470.470.440.47 0.00 0.001,302,500593
22-04-20210.480.480.460.47 -0.01 -2.08856,700400
21-04-20210.500.500.460.48 0.00 0.001,493,200707
20-04-20210.510.520.460.48 -0.03 -5.881,893,700902
19-04-20210.510.550.490.51 -0.02 -3.772,653,1001,337
16-04-20210.430.550.400.53 0.10 23.266,267,4543,186
12-04-20210.460.460.420.43 -0.04 -8.51557,200243
09-04-20210.480.490.460.47 -0.02 -4.08832,400394
08-04-20210.480.500.470.49 0.00 0.00756,100365
07-04-20210.500.510.480.49 -0.01 -2.00568,100280
06-04-20210.530.530.470.50 -0.03 -5.662,010,000991
05-04-20210.530.530.470.50 -0.03 -5.662,010,000991
02-04-20210.540.540.520.53 -0.02 -3.641,542,400821
01-04-20210.570.580.550.55 -0.02 -3.511,450,600817
31-03-20210.570.580.550.57 -0.02 -3.391,825,1221,040
30-03-20210.600.600.560.59 -0.01 -1.671,927,9001,115
29-03-20210.610.620.580.60 -0.03 -4.762,884,9031,733
26-03-20210.630.640.600.63 0.01 1.611,869,5271,160
25-03-20210.570.620.570.62 0.03 5.086,472,3423,898
24-03-20210.590.610.490.59 0.00 0.0011,866,6396,623
23-03-20210.470.590.410.59 0.13 28.269,345,6915,242
22-03-20210.360.460.350.46 0.10 27.784,208,5501,775
19-03-20210.320.360.320.36 0.02 5.881,361,136464
19-03-20210.320.360.320.36 0.02 5.881,361,136464
18-03-20210.350.350.320.34 -0.01 -2.86549,401185
17-03-20210.330.350.320.35 0.02 6.062,368,345806
16-03-20210.320.330.310.33 0.00 0.00468,105150
15-03-20210.310.330.310.33 0.01 3.12285,40191
12-03-20210.300.330.300.32 0.02 6.67366,920117
11-03-20210.290.350.290.30 0.01 3.452,042,800650
10-03-20210.280.300.280.29 0.00 0.0072,50321
09-03-20210.290.290.280.29 0.00 0.00260,00074
08-03-20210.290.300.290.29 0.00 0.00122,80036
05-03-20210.280.290.280.29 0.00 0.0037,50011
04-03-20210.290.290.280.29 0.00 0.0050,50014
03-03-20210.290.290.290.29 0.00 0.001,1000
02-03-20210.280.300.280.29 0.00 0.00141,40040
01-03-20210.290.290.280.29 0.00 0.0079,40023
25-02-20210.280.290.280.29 0.01 3.57119,70034
24-02-20210.300.300.280.28 -0.02 -6.67269,20077
23-02-20210.300.300.300.30 0.00 0.0016,6005
22-02-20210.300.300.290.30 0.00 0.006,9002
19-02-20210.300.300.300.30 0.00 0.00155,90047
18-02-20210.310.310.300.30 -0.01 -3.23423,000127
17-02-20210.310.320.300.31 0.00 0.00347,300108
16-02-20210.310.320.300.31 0.00 0.0081,10025
15-02-20210.310.310.310.31 0.00 0.004,7001
11-02-20210.310.310.310.31 0.00 0.00218,80068
10-02-20210.320.320.310.31 0.00 0.00346,500110
09-02-20210.330.330.310.31 -0.02 -6.06591,100189
08-02-20210.340.340.320.33 0.00 0.00125,70142
05-02-20210.320.330.310.33 0.02 6.45918,700301
04-02-20210.330.330.300.31 -0.01 -3.1282,50025
03-02-20210.300.320.300.32 0.02 6.67215,30066
02-02-20210.310.320.300.30 -0.03 -9.09123,60038
01-02-20210.320.330.280.33 0.01 3.12316,40194
29-01-20210.320.330.320.32 0.00 0.00210,00068
28-01-20210.320.330.320.32 0.00 0.00132,40042
27-01-20210.330.330.310.32 -0.01 -3.03105,50034
26-01-20210.320.330.310.33 0.01 3.12102,50033
25-01-20210.320.320.320.32 0.00 0.0020,1006
22-01-20210.320.330.310.32 0.00 0.0026,9009
21-01-20210.320.330.290.32 0.00 0.0030,2009
20-01-20210.320.330.320.32 0.00 0.0031,90010
19-01-20210.330.340.320.32 -0.01 -3.03430,600142
18-01-20210.290.360.290.33 0.05 17.86776,400255
15-01-20210.000.000.000.00 0.00 0.0000
14-01-20210.280.280.280.28 -0.01 -3.45100,00028
13-01-20210.290.290.290.29 0.00 0.0039,40011
12-01-20210.290.290.280.29 0.00 0.0019,1005
11-01-20210.290.290.280.29 0.00 0.00205,70058
08-01-20210.290.300.280.29 0.01 3.57348,29599
07-01-20210.270.290.270.28 0.00 0.0075,10021
06-01-20210.280.280.280.28 0.00 0.00170,10048
05-01-20210.280.280.280.28 0.00 0.0050,10014
04-01-20210.290.290.280.28 -0.01 -3.459,9003
30-12-20200.290.300.280.29 0.01 3.57201,60057
29-12-20200.280.280.280.28 0.00 0.003,0001
28-12-20200.300.300.280.28 0.00 0.0065,00019
25-12-20200.290.290.280.28 -0.01 -3.45178,20050
24-12-20200.280.290.280.29 0.00 0.00649,000182
23-12-20200.300.300.280.29 0.00 0.00424,000122
22-12-20200.310.310.280.29 -0.01 -3.33361,300105
21-12-20200.300.310.300.30 -0.01 -3.2388,70027
18-12-20200.300.310.300.31 0.02 6.90131,50040
17-12-20200.290.310.280.29 0.00 0.00560,900162
16-12-20200.310.310.290.29 -0.01 -3.33121,40036
15-12-20200.320.320.280.30 -0.01 -3.23251,40073
14-12-20200.310.320.300.31 0.00 0.0060,70018
11-12-20200.300.320.300.31 0.00 0.00222,40067
10-12-20200.300.320.300.31 0.00 0.00222,40067
09-12-20200.300.320.300.31 0.00 0.00222,40067
08-12-20200.290.320.290.31 0.03 10.7142,30013
04-12-20200.300.300.280.28 -0.02 -6.67689,300200
03-12-20200.310.310.300.30 0.00 0.00328,00098
02-12-20200.300.320.300.30 -0.03 -9.0935,00011
01-12-20200.300.330.300.33 0.01 3.1281,10026
30-11-20200.320.320.310.32 0.01 3.2368,70022
27-11-20200.280.320.280.31 0.03 10.71817,800248
26-11-20200.280.290.280.28 0.01 3.7042,90012
25-11-20200.290.290.270.27 -0.01 -3.57260,90073
24-11-20200.260.300.260.28 0.00 0.0068,80018
23-11-20200.290.290.280.28 0.00 0.00142,80040
20-11-20200.290.290.270.28 -0.01 -3.45132,30036
19-11-20200.300.300.280.29 0.00 0.00101,40029
18-11-20200.310.310.290.29 0.00 0.00245,10072
17-11-20200.280.290.280.29 0.02 7.411,9001
16-11-20200.290.300.220.27 -0.02 -6.90339,60194
13-11-20200.300.300.280.29 0.00 0.00323,50092
12-11-20200.280.300.270.29 0.01 3.57197,10054
11-11-20200.300.300.280.28 0.01 3.7093,52627
10-11-20200.300.320.270.27 -0.01 -3.57209,50060
09-11-20200.350.350.280.28 -0.05 -15.15211,30060
06-11-20200.350.350.310.33 0.01 3.1227,5029
05-11-20200.280.320.280.32 0.01 3.2332,80010
04-11-20200.320.320.300.31 0.00 0.0065,30020
03-11-20200.340.340.230.31 0.01 3.33188,50057
02-11-20200.320.360.300.30 -0.02 -6.2588,30027
30-10-20200.280.360.280.32 0.00 0.0084,80028
29-10-20200.260.320.260.32 0.00 0.0031,56810
28-10-20200.320.320.310.32 0.00 0.001,5500
27-10-20200.310.330.310.32 0.00 0.0032,70010
26-10-20200.310.340.310.32 0.01 3.2379,70026
22-10-20200.310.310.300.31 0.01 3.33210,20065
21-10-20200.290.310.280.30 -0.01 -3.237,6002
20-10-20200.310.310.310.31 0.00 0.006000
19-10-20200.330.330.280.31 -0.02 -6.065,4002
16-10-20200.000.000.000.00 0.00 0.0000
15-10-20200.310.330.270.33 -0.01 -2.94127,62138
14-10-20200.340.350.310.34 0.00 0.00167,10052
12-10-20200.330.350.330.34 0.04 13.3360,72721
09-10-20200.310.330.300.30 -0.02 -6.2528,2019
08-10-20200.330.350.320.32 -0.01 -3.03290,50097
07-10-20200.360.370.270.33 -0.03 -8.33367,200123
06-10-20200.350.370.330.36 0.00 0.00331,500115
05-10-20200.350.360.340.36 0.02 5.88378,300133
02-10-20200.350.350.330.34 0.04 13.3376,30026
01-10-20200.410.410.300.30 -0.08 -21.05162,80056
30-09-20200.410.420.350.38 -0.03 -7.322,140,601797
29-09-20200.380.410.370.41 0.05 13.892,451,900991
28-09-20200.320.360.320.36 0.04 12.501,856,399649
25-09-20200.310.320.290.32 0.01 3.23560,200174
24-09-20200.290.310.280.31 0.02 6.90266,80080
23-09-20200.280.300.280.29 0.01 3.5752,50015
22-09-20200.280.280.270.28 0.00 0.00163,80045
21-09-20200.240.290.240.28 0.00 0.00346,40087
18-09-20200.270.310.270.28 -0.01 -3.4545,00013
17-09-20200.290.310.290.29 -0.01 -3.33218,80066
16-09-20200.300.310.300.30 0.00 0.0049,60015
15-09-20200.290.310.260.30 0.00 0.00300,70090
14-09-20200.320.330.300.30 -0.02 -6.2596,30129
11-09-20200.300.320.290.32 0.02 6.67839,000261
10-09-20200.290.330.290.30 -0.04 -11.762,058,500603
09-09-20200.410.410.340.34 -0.06 -15.001,620,300556
08-09-20200.380.400.380.40 0.05 14.293,909,7991,539
03-09-20200.350.350.310.35 0.04 12.903,793,7041,309
02-09-20200.310.310.300.31 0.04 14.81832,936258
01-09-20200.250.270.250.27 0.03 12.50736,800195
31-08-20200.220.240.220.24 0.03 14.29541,700128
28-08-20200.190.210.190.21 0.02 10.53329,20068
27-08-20200.200.200.180.19 0.00 0.0041,5008
26-08-20200.180.200.180.19 0.00 0.004000
25-08-20200.190.200.190.19 0.01 5.5688,90017
24-08-20200.180.190.180.18 -0.01 -5.261,2000
21-08-20200.190.190.190.19 0.01 5.5649,4009
20-08-20200.180.180.170.18 0.00 0.0013,9002
19-08-20200.200.200.180.18 -0.02 -10.0069,10113
18-08-20200.180.200.180.20 0.01 5.2647,5009
17-08-20200.180.190.180.19 0.00 0.0051,70010
14-08-20200.190.190.180.19 0.00 0.00141,80026
13-08-20200.180.190.180.19 0.02 11.76676,000126
11-08-20200.200.200.170.17 -0.03 -15.001,969,800346

แสดง ราคาหุ้น JCKH ย้อนหลัง บริษัท ฮอท พอท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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