JMART 40 ( -1.50 -3.61% )

บริษัท เจ มาร์ท จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น JMART ย้อนหลัง

แสดง ราคาหุ้น “ JMART “ ย้อนหลัง
บริษัท เจ มาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-202141.7541.7540.0040.00 -1.50 -3.617,101,486287,104
07-05-202140.2541.5040.0041.50 1.50 3.759,965,320406,465
06-05-202140.2540.5039.5040.00 0.75 1.917,783,037310,155
05-05-202140.7541.0039.0039.25 -1.50 -3.6811,410,130452,987
30-04-202141.5042.0040.7540.75 0.00 0.004,812,424199,040
29-04-202140.7541.2540.2540.75 0.00 0.004,810,204196,342
28-04-202141.2541.5040.7540.75 -0.25 -0.613,400,285139,558
27-04-202141.5041.7540.7541.00 -0.25 -0.614,550,254188,430
26-04-202140.7541.7539.7541.25 0.75 1.854,577,581187,943
23-04-202141.0041.7540.5040.50 -1.25 -2.996,075,227248,724
22-04-202142.7543.0041.7541.75 -0.75 -1.764,614,296195,493
21-04-202142.7543.2542.2542.50 -0.25 -0.583,236,210138,176
20-04-202142.5043.5042.2542.75 0.00 0.006,282,130269,277
19-04-202141.7543.0041.7542.75 1.75 4.279,366,252397,109
16-04-202139.2541.0039.0041.00 1.50 3.8010,751,002432,771
12-04-202141.7542.0039.5039.50 -2.75 -6.5116,169,803653,852
09-04-202142.5043.0042.0042.25 -0.50 -1.174,335,517184,101
08-04-202142.2543.2541.7542.75 0.25 0.597,748,587329,728
07-04-202142.0043.2541.5042.50 0.25 0.598,709,412368,779
06-04-202143.0043.0041.0042.25 -0.50 -1.1712,282,444514,650
05-04-202143.0043.0041.0042.25 -0.50 -1.1712,282,444514,650
02-04-202143.7544.0042.2542.75 -0.25 -0.5812,129,602520,254
01-04-202143.0044.0043.0043.00 0.25 0.589,457,036411,260
31-03-202143.2543.5042.5042.75 -0.50 -1.164,921,041211,646
30-03-202142.5043.7542.2543.25 1.00 2.379,783,469422,213
29-03-202142.0043.2542.0042.25 0.00 0.007,553,219322,331
26-03-202143.5043.7542.0042.25 -1.00 -2.3110,193,280434,273
25-03-202144.0044.2543.0043.25 -0.25 -0.578,297,563361,279
24-03-202143.5044.0042.7543.50 0.00 0.0014,219,163617,976
23-03-202140.0044.5040.0043.50 4.25 10.8359,868,1562,560,401
22-03-202139.0039.7538.2539.25 0.50 1.299,219,102360,180
19-03-202138.0039.2537.7538.75 0.25 0.657,673,590296,476
19-03-202138.0039.2537.7538.75 0.25 0.657,673,590296,476
18-03-202139.7539.7538.5038.50 -0.50 -1.287,361,720287,081
17-03-202139.7540.0039.0039.00 -0.75 -1.899,390,117370,884
16-03-202138.7541.0038.2539.75 0.50 1.2725,503,9641,012,645
15-03-202137.7539.7537.5039.25 2.25 6.0830,586,4631,184,046
12-03-202136.0037.2535.7537.00 1.50 4.2315,769,665577,106
11-03-202137.2537.7534.7535.50 -1.00 -2.7423,932,409860,285
10-03-202134.2537.0034.2536.50 2.50 7.3527,358,010978,912
09-03-202134.0034.7533.2534.00 1.00 3.0320,850,316710,631
08-03-202132.2534.0032.0033.00 2.00 6.4527,839,506921,739
05-03-202129.7531.2529.5031.00 1.25 4.2020,021,827610,419
04-03-202129.7530.0029.2529.75 -0.25 -0.8311,924,818355,048
03-03-202128.7530.0028.2530.00 1.75 6.1933,826,286990,109
02-03-202128.2528.5027.7528.25 0.00 0.008,067,492226,589
01-03-202126.7528.2526.5028.25 1.25 4.6319,551,003544,380
25-02-202126.5027.2526.5027.00 0.75 2.866,654,632179,047
24-02-202127.5027.5026.2526.25 -1.00 -3.6710,734,815285,980
23-02-202127.0027.5026.7527.25 0.50 1.878,098,603221,145
22-02-202128.0028.2526.0026.75 -1.25 -4.4621,205,317567,315
19-02-202127.7528.5027.5028.00 0.25 0.905,456,928153,187
18-02-202128.7529.0027.7527.75 -0.75 -2.636,529,632184,363
17-02-202128.5029.0028.2528.50 -0.25 -0.877,343,357210,168
16-02-202128.7528.7528.0028.75 0.00 0.008,164,876232,505
15-02-202127.5028.7527.2528.75 1.50 5.5017,181,855485,306
11-02-202126.7527.2525.7527.25 0.50 1.8710,749,333285,651
10-02-202127.2527.2526.2526.75 -0.50 -1.839,504,247254,704
09-02-202127.0027.5026.5027.25 0.25 0.9312,685,772343,427
08-02-202125.5027.0025.2527.00 2.10 8.4326,321,622687,059
05-02-202124.9025.2524.7024.90 0.20 0.8115,137,111376,611
04-02-202124.9025.5024.7024.70 0.00 0.0034,640,529864,931
03-02-202123.9024.9023.9024.70 1.10 4.6652,230,7851,276,857
02-02-202122.6024.1022.0023.60 1.00 4.42147,110,6513,220,640
01-02-202122.9023.2022.5022.60 0.10 0.4422,125,373503,823
29-01-202122.7022.7022.1022.50 0.20 0.9010,409,484233,733
28-01-202122.6023.3022.0022.30 -0.50 -2.1933,531,377762,384
27-01-202122.3022.8022.3022.80 0.50 2.249,353,829211,482
26-01-202122.0022.9021.8022.30 0.20 0.9025,630,049574,969
25-01-202122.3022.5022.0022.10 -0.10 -0.454,676,324104,021
22-01-202122.3022.5022.0022.20 -0.10 -0.456,419,745142,711
21-01-202122.8022.8022.2022.30 -0.30 -1.339,461,887212,248
20-01-202123.0023.1022.5022.60 -0.20 -0.888,260,442187,900
19-01-202122.7023.0022.6022.80 0.30 1.339,079,642207,078
18-01-202122.3022.7022.2022.50 0.30 1.359,104,333204,919
15-01-202122.2022.4021.5022.20 0.10 0.4513,738,579301,092
14-01-202122.8023.0021.9022.10 -0.50 -2.2116,798,084375,425
13-01-202122.4023.2022.3022.60 0.50 2.2620,649,519469,118
12-01-202122.0022.1021.6022.10 0.20 0.9114,362,754314,735
11-01-202121.0022.0021.0021.90 0.90 4.2917,631,868381,819
08-01-202120.8021.4020.7021.00 0.30 1.4518,168,651383,181
07-01-202120.4020.7020.4020.70 0.40 1.976,868,084141,327
06-01-202121.0021.0020.2020.30 -0.60 -2.8711,862,629243,308
05-01-202120.9021.2020.7020.90 0.10 0.487,226,420150,927
04-01-202120.0020.9019.5020.80 0.80 4.0013,334,144272,644
30-12-202021.1021.2020.0020.00 -0.80 -3.8528,015,148576,688
29-12-202020.5020.9020.4020.80 0.40 1.9610,340,821213,420
28-12-202020.8021.0020.4020.40 -0.10 -0.4922,185,651458,900
25-12-202019.5020.7019.2020.50 1.00 5.1336,891,961745,295
24-12-202019.4019.9019.1019.50 0.30 1.5619,048,719370,513
23-12-202018.4019.5018.3019.20 0.90 4.9239,425,163749,511
22-12-202018.2018.4017.7018.30 0.40 2.2320,881,090378,206
21-12-202017.3018.8017.1017.90 0.00 0.0044,708,006800,123
18-12-202017.1018.0017.1017.90 1.00 5.9225,565,697448,866
17-12-202017.3017.4016.9016.90 -0.30 -1.7410,353,503176,623
16-12-202017.5017.6017.1017.20 -0.10 -0.585,431,87294,163
15-12-202017.1017.6017.0017.30 0.40 2.3710,932,540189,591
14-12-202016.8017.2016.8016.90 0.10 0.606,066,315102,872
11-12-202017.3017.3016.7016.80 -0.30 -1.7510,799,271182,703
10-12-202017.3017.3016.7016.80 -0.30 -1.7510,799,271182,703
09-12-202017.3017.3016.7016.80 -0.30 -1.7510,799,271182,703
08-12-202017.3017.5017.0017.10 -0.30 -1.7210,985,414189,083
04-12-202017.6017.7017.3017.40 -0.20 -1.149,089,902158,876
03-12-202017.6017.8017.4017.60 0.10 0.578,967,000158,124
02-12-202017.3017.9017.3017.50 0.20 1.1623,143,406407,989
01-12-202017.5017.5017.2017.30 -0.10 -0.576,693,716116,026
30-11-202017.4017.6017.1017.40 0.10 0.5817,630,465306,156
27-11-202017.2017.4017.0017.30 0.30 1.7617,286,545298,070
26-11-202017.1017.2016.9017.00 0.00 0.004,857,28982,885
25-11-202017.4017.5016.9017.00 -0.30 -1.7315,777,765270,458
24-11-202017.3017.8017.1017.30 0.10 0.5831,886,895559,767
23-11-202017.5017.6017.2017.20 -0.30 -1.7114,453,959251,096
20-11-202017.5017.6017.3017.50 0.00 0.005,967,989104,034
19-11-202017.4017.8017.3017.50 0.10 0.5717,940,964314,469
18-11-202017.3017.7017.0017.40 -0.10 -0.5727,647,835479,616
17-11-202016.5017.5016.2017.50 1.10 6.7146,957,144802,830
16-11-202016.5016.6016.3016.40 -0.10 -0.616,985,362114,825
13-11-202016.3016.6016.3016.50 0.20 1.237,643,133125,860
12-11-202016.5016.8016.2016.30 0.20 1.2440,463,694668,939
11-11-202015.6016.1015.5016.10 0.70 4.5514,291,424226,296
10-11-202016.3016.3015.1015.40 -0.60 -3.7520,457,994318,055
09-11-202016.1016.2015.9016.00 0.10 0.638,624,787137,879
06-11-202016.4016.6015.9015.90 -0.20 -1.2425,646,545416,873
05-11-202016.0016.2015.9016.10 0.10 0.629,246,523148,894
04-11-202016.1016.2015.7016.00 0.10 0.6310,776,526172,180
03-11-202015.7016.1015.7015.90 0.30 1.928,791,859139,760
02-11-202015.7015.9015.5015.60 -0.10 -0.647,804,694122,325
30-10-202016.1016.3015.7015.70 -0.40 -2.4812,235,754194,816
29-10-202015.5016.3015.4016.10 0.40 2.558,169,104129,401
28-10-202015.7015.9015.5015.70 0.00 0.006,612,993103,892
27-10-202015.3015.8015.3015.70 0.30 1.956,826,019106,000
26-10-202015.4015.6015.2015.40 -0.20 -1.285,132,44279,024
22-10-202015.2015.6015.0015.60 0.40 2.6310,788,659166,138
21-10-202015.4015.6015.1015.20 0.00 0.007,491,078114,835
20-10-202015.1015.5015.0015.20 0.10 0.669,126,076138,827
19-10-202015.3015.4014.8015.10 -0.60 -3.8213,922,136210,188
16-10-202015.9016.0015.1015.70 -0.20 -1.2613,946,885216,372
15-10-202016.5016.6015.7015.90 -0.70 -4.2218,275,245293,313
14-10-202016.9017.3016.5016.60 -0.20 -1.1920,253,326341,399
12-10-202016.3017.0016.2016.80 0.60 3.7039,849,612669,430
09-10-202016.4016.5016.2016.30 -0.10 -0.612,529,75741,372
08-10-202016.2016.5016.0016.40 0.40 2.5025,241,133410,171
07-10-202015.3016.0015.3016.00 0.70 4.5827,746,189436,642
06-10-202015.4015.4015.0015.30 0.00 0.0010,284,580156,881
05-10-202015.5015.6015.3015.30 0.00 0.009,271,954143,159
02-10-202015.0015.8014.9015.30 0.30 2.0034,217,388528,322
01-10-202014.3015.2014.2015.00 0.90 6.3821,519,956319,020
30-09-202014.5014.6014.0014.10 -0.30 -2.085,767,50482,162
29-09-202014.8014.9014.4014.40 -0.30 -2.044,917,73171,789
28-09-202014.9015.0014.6014.70 -0.10 -0.683,178,83547,032
25-09-202015.3015.3014.7014.80 -0.30 -1.999,143,988137,428
24-09-202014.7015.2014.5015.10 0.30 2.0316,916,234252,728
23-09-202014.6015.0014.6014.80 0.20 1.378,476,406125,059
22-09-202014.8014.9014.5014.60 -0.30 -2.018,119,909119,795
21-09-202014.9015.2014.6014.90 0.20 1.369,650,070143,391
18-09-202014.5014.8014.4014.70 0.30 2.0814,409,707210,485
17-09-202015.1015.2014.3014.40 -0.70 -4.6416,082,431236,141
16-09-202015.2015.3014.9015.10 0.00 0.0015,853,921239,657
15-09-202014.2015.5014.2015.10 1.30 9.4275,833,6821,129,590
14-09-202013.8014.1013.5013.80 0.40 2.9951,086,262706,353
11-09-202013.2014.3013.2013.40 -2.00 -12.99151,392,2152,072,612
10-09-202015.8015.9015.2015.40 -0.30 -1.918,849,398137,727
09-09-202015.2015.9015.1015.70 0.20 1.2917,579,332272,406
08-09-202016.0016.1015.5015.50 -0.80 -4.9114,274,719225,238
03-09-202016.3016.6016.0016.30 0.00 0.0019,115,454313,008
02-09-202015.9016.3015.7016.30 0.30 1.8811,254,775180,309
01-09-202015.6016.0015.4016.00 0.30 1.9118,564,274293,853
31-08-202016.1016.2015.4015.70 -0.40 -2.4812,163,816190,818
28-08-202016.2016.4015.9016.10 0.00 0.0014,159,588228,892
27-08-202016.4016.7016.0016.10 -0.30 -1.8319,711,759322,071
26-08-202016.2016.5016.1016.40 -0.10 -0.6118,667,617305,260
25-08-202016.7016.9016.1016.50 -0.10 -0.6030,455,267502,519
24-08-202015.5016.8015.3016.60 1.20 7.7987,759,5001,424,278
21-08-202014.8015.6014.7015.40 0.80 5.4877,575,1121,176,459
20-08-202014.0014.7014.0014.60 0.50 3.5541,858,445603,499
19-08-202014.2014.5013.9014.10 0.10 0.7140,752,355580,236
18-08-202013.2014.0013.2014.00 0.70 5.2618,656,676256,037
17-08-202013.5013.6013.0013.30 -0.10 -0.7510,395,578138,546
14-08-202013.1014.0013.0013.40 0.90 7.2050,738,136686,047
13-08-202013.5013.7012.2012.50 -1.00 -7.4140,260,127511,724
11-08-202014.3014.3013.4013.50 -0.50 -3.5723,812,561328,871

แสดง ราคาหุ้น JMART ย้อนหลัง บริษัท เจ มาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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