JCT 0 ( 0.00 0.00% )

บริษัท แจ๊กเจียอุตสาหกรรม (ไทย) จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น JCT ย้อนหลัง

แสดง ราคาหุ้น “ JCT “ ย้อนหลัง
บริษัท แจ๊กเจียอุตสาหกรรม (ไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20210.000.000.000.00 0.00 0.00212
13-05-202182.2582.2582.0082.00 2.00 2.501,00082
12-05-20210.000.000.000.00 0.00 0.0000
11-05-202180.0080.0080.0080.00 0.75 0.9520016
10-05-202179.2579.2579.2579.25 -0.75 -0.9427322
07-05-202183.0083.0080.0080.00 -3.00 -3.6140132
06-05-20210.000.000.000.00 0.00 0.0000
05-05-202182.0083.0080.0083.00 3.25 4.081,536124
30-04-202179.2579.7579.2579.75 -0.75 -0.9350040
29-04-20210.000.000.000.00 0.00 0.00907
28-04-202180.5080.5080.5080.50 0.00 0.0020717
27-04-202180.5080.5080.5080.50 -0.75 -0.921008
26-04-202179.0081.2579.0081.25 1.00 1.2530024
23-04-20210.000.000.000.00 0.00 0.0000
22-04-20210.000.000.000.00 0.00 0.0000
21-04-20210.000.000.000.00 0.00 0.0000
20-04-202181.0081.0080.2580.25 0.00 0.001,400113
19-04-202181.5081.5080.2580.25 0.00 0.001,20098
16-04-202180.2580.2580.2580.25 -1.00 -1.2330124
12-04-20210.000.000.000.00 0.00 0.0000
09-04-202181.2581.2581.2581.25 0.00 0.0030024
08-04-202180.2581.2580.2581.25 -0.25 -0.311,10089
07-04-202180.2581.5080.2581.50 1.00 1.2420016
06-04-202181.0081.0080.5080.50 -2.50 -3.0130024
05-04-202181.0081.0080.5080.50 -2.50 -3.0130024
02-04-20210.000.000.000.00 0.00 0.0000
01-04-202183.0083.0083.0083.00 -0.50 -0.601008
31-03-202183.5083.5083.5083.50 0.50 0.6030025
30-03-202183.0083.0083.0083.00 3.00 3.751008
29-03-202180.0080.0080.0080.00 -1.25 -1.541008
26-03-202181.2581.2581.2581.25 0.00 0.0040033
25-03-202181.2581.2581.0081.25 -0.25 -0.3180365
24-03-202180.2581.5079.5081.50 -0.50 -0.611,10088
23-03-202178.0082.0078.0082.00 -0.25 -0.3091274
22-03-202182.2582.2582.2582.25 0.00 0.0050041
19-03-202181.5082.2581.5082.25 0.25 0.3020016
19-03-202181.5082.2581.5082.25 0.25 0.3020016
18-03-202184.5085.0075.0082.00 0.00 0.004,000317
17-03-20210.000.000.000.00 0.00 0.00444
16-03-202182.0082.0082.0082.00 -1.00 -1.2020016
15-03-20210.000.000.000.00 0.00 0.0010
12-03-202183.0083.0083.0083.00 0.00 0.0030025
11-03-202183.0083.0083.0083.00 0.00 0.0020017
10-03-20210.000.000.000.00 0.00 0.0000
09-03-202183.0083.0083.0083.00 0.25 0.3020117
08-03-202183.0083.0082.7582.75 -3.25 -3.784,600382
05-03-202186.5086.5085.2586.00 -0.50 -0.581,710147
04-03-202185.0089.0085.0086.50 1.50 1.761,501132
03-03-202184.0085.0084.0085.00 1.00 1.1910,600901
02-03-202184.2584.5084.0084.00 -0.50 -0.593,100261
01-03-202184.5084.5084.5084.50 -0.25 -0.291,430121
25-02-20210.000.000.000.00 0.00 0.0000
24-02-202184.7584.7584.7584.75 0.00 0.0060351
23-02-202185.0085.0084.7584.75 -1.25 -1.453,506298
22-02-20210.000.000.000.00 0.00 0.0000
19-02-20210.000.000.000.00 0.00 0.00101
18-02-20210.000.000.000.00 0.00 0.0081
17-02-202185.5086.0085.5086.00 2.00 2.381,00987
16-02-202184.0085.5084.0084.00 0.00 0.0040034
15-02-20210.000.000.000.00 0.00 0.00141
11-02-202184.0084.0084.0084.00 0.75 0.9041235
10-02-202183.2583.2583.2583.25 -0.75 -0.8940033
09-02-202183.5085.5083.5084.00 1.00 1.201,702144
08-02-202183.0083.0083.0083.00 -1.50 -1.781069
05-02-202184.5084.5084.5084.50 3.50 4.321019
04-02-202189.5090.0081.0081.00 -4.00 -4.714,600403
03-02-20210.000.000.000.00 0.00 0.0000
02-02-202185.0085.0085.0085.00 1.00 1.1911210
01-02-20210.000.000.000.00 0.00 0.0000
29-01-20210.000.000.000.00 0.00 0.0000
28-01-20210.000.000.000.00 0.00 0.0010
27-01-202184.0084.0084.0084.00 0.00 0.0030025
26-01-202184.0084.0084.0084.00 -0.75 -0.881008
25-01-20210.000.000.000.00 0.00 0.0010
22-01-202185.0085.0084.7584.75 -0.25 -0.292,000170
21-01-20210.000.000.000.00 0.00 0.0000
20-01-202187.0087.0085.0085.00 0.00 0.0030026
19-01-202185.0085.0085.0085.00 -0.50 -0.581,600136
18-01-202184.0085.5084.0085.50 1.50 1.7940034
15-01-202185.0085.0084.0084.00 -1.00 -1.183,002255
14-01-202184.0085.0083.5085.00 1.50 1.805,516468
13-01-202183.0083.5083.0083.50 0.50 0.601,717143
12-01-202182.0083.0081.5083.00 1.50 1.844,315357
11-01-202182.0082.0081.5081.50 0.50 0.625,129420
08-01-202181.0081.0081.0081.00 -2.00 -2.4140032
07-01-202181.0083.0081.0083.00 2.00 2.471,10091
06-01-202181.2581.2581.0081.00 -0.25 -0.311,616131
05-01-202181.0081.2581.0081.25 0.50 0.6225120
04-01-202180.7580.7580.7580.75 0.00 0.0050241
30-12-202080.5080.7580.5080.75 0.25 0.3190073
29-12-202079.0080.5079.0080.50 0.50 0.621,10087
28-12-202081.0081.0079.0080.00 1.75 2.2430024
25-12-202079.2579.2578.0078.25 -0.75 -0.951,00079
24-12-20200.000.000.000.00 0.00 0.0000
23-12-20200.000.000.000.00 0.00 0.0000
21-12-202079.2580.0079.0079.00 -1.25 -1.5650040
18-12-20200.000.000.000.00 0.00 0.0000
17-12-202080.2580.2580.2580.25 0.00 0.0030024
16-12-202080.5080.5080.2580.25 0.00 0.0050040
15-12-202080.2580.2580.2580.25 -0.75 -0.9312910
14-12-202081.0081.0081.0081.00 0.00 0.001018
11-12-202081.0081.0081.0081.00 2.00 2.531008
10-12-202081.0081.0081.0081.00 2.00 2.531008
09-12-202081.0081.0081.0081.00 2.00 2.531008
08-12-20200.000.000.000.00 0.00 0.0000
04-12-20200.000.000.000.00 0.00 0.0000
03-12-202079.0079.0079.0079.00 0.00 0.0060047
02-12-202078.0079.0078.0079.00 -0.25 -0.3270055
01-12-202079.2579.2579.2579.25 0.00 0.0020116
30-11-20200.000.000.000.00 0.00 0.0000
27-11-202079.2579.2579.2579.25 -0.50 -0.631008
26-11-202079.7579.7579.0079.75 0.00 0.001,11088
25-11-202079.7579.7579.7579.75 0.00 0.001,10088
24-11-202079.7579.7579.7579.75 -0.75 -0.931008
23-11-20200.000.000.000.00 0.00 0.0000
20-11-20200.000.000.000.00 0.00 0.0000
19-11-20200.000.000.000.00 0.00 0.0000
18-11-202080.5080.5080.5080.50 -0.25 -0.3120016
17-11-202080.5081.5080.5080.75 0.25 0.311,10089
16-11-202080.0080.5080.0080.50 -0.25 -0.311,00080
13-11-202079.7580.7579.7580.75 1.75 2.221,400112
12-11-202079.7579.7579.0079.00 -0.50 -0.6340032
11-11-202079.5079.5079.5079.50 1.25 1.601008
10-11-202079.0079.0078.2578.25 -1.00 -1.2690071
09-11-202079.2579.2579.2579.25 2.50 3.261008
06-11-202078.5078.5076.7576.75 -2.75 -3.4620016
05-11-20200.000.000.000.00 0.00 0.00101
04-11-202078.7580.0078.7579.50 4.00 5.301,00079
03-11-202073.7575.5073.7575.50 -3.00 -3.8220015
02-11-20200.000.000.000.00 0.00 0.0000
30-10-20200.000.000.000.00 0.00 0.0000
29-10-202078.5078.5078.5078.50 -0.50 -0.631,00079
28-10-202079.0079.0079.0079.00 2.00 2.6060047
27-10-20200.000.000.000.00 0.00 0.0000
26-10-20200.000.000.000.00 0.00 0.0000
22-10-20200.000.000.000.00 0.00 0.0000
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
16-10-202077.0077.0077.0077.00 -0.75 -0.961018
15-10-202079.0079.0077.7577.75 -0.75 -0.9650039
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
07-10-202076.5078.5076.2578.50 1.50 1.9580062
06-10-20200.000.000.000.00 0.00 0.0000
05-10-20200.000.000.000.00 0.00 0.0010
02-10-202077.0077.0077.0077.00 -1.00 -1.281,00077
01-10-20200.000.000.000.00 0.00 0.0000
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20200.000.000.000.00 0.00 0.0000
28-09-202078.0078.0077.5078.00 0.00 0.003,100242
25-09-202078.0078.0077.0078.00 0.25 0.321,900147
24-09-202079.7579.7577.7577.75 0.25 0.3240031
22-09-20200.000.000.000.00 0.00 0.0000
21-09-202077.5077.5077.5077.50 1.75 2.311008
18-09-20200.000.000.000.00 0.00 0.0000
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20200.000.000.000.00 0.00 0.0000
15-09-20200.000.000.000.00 0.00 0.0000
14-09-20200.000.000.000.00 0.00 0.0000
11-09-202078.0078.0075.7575.75 -5.25 -6.4830023
10-09-20200.000.000.000.00 0.00 0.0010
09-09-20200.000.000.000.00 0.00 0.0000
08-09-20200.000.000.000.00 0.00 0.0000
03-09-20200.000.000.000.00 0.00 0.0000
02-09-20200.000.000.000.00 0.00 0.0000
01-09-202080.7581.0080.7581.00 0.25 0.316,000486
31-08-202080.7580.7580.7580.75 -0.25 -0.3120016
28-08-202081.0081.0081.0081.00 0.00 0.003,075249
27-08-202081.0081.0081.0081.00 0.50 0.6217514
26-08-202080.0080.5080.0080.50 0.50 0.621,600128
25-08-20200.000.000.000.00 0.00 0.0000
24-08-202080.0080.0080.0080.00 0.00 0.001,400112
21-08-20200.000.000.000.00 0.00 0.0000
20-08-202079.0080.0079.0080.00 1.00 1.273,100247
19-08-202079.0079.0079.0079.00 0.50 0.642,800221
18-08-20200.000.000.000.00 0.00 0.0000
17-08-202078.5078.5078.5078.50 0.25 0.321008
14-08-202081.0081.0078.0078.25 -2.75 -3.4020,0021,567

แสดง ราคาหุ้น JCT ย้อนหลัง บริษัท แจ๊กเจียอุตสาหกรรม (ไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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