JSP 0 ( 0.00 0.00% )

บริษัท เจ. เอส. พี. พร็อพเพอร์ตี้ จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น JSP ย้อนหลัง

แสดง ราคาหุ้น “ JSP “ ย้อนหลัง
บริษัท เจ. เอส. พี. พร็อพเพอร์ตี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20210.370.370.350.36 0.00 0.0016,759,1066,077
07-05-20210.350.380.350.36 0.01 2.8651,954,70018,884
06-05-20210.350.360.340.35 0.00 0.0023,936,9008,341
05-05-20210.360.360.350.35 -0.01 -2.7815,833,9005,637
30-04-20210.360.370.350.36 0.00 0.0018,875,2516,792
29-04-20210.360.370.350.36 0.01 2.8650,441,50118,157
28-04-20210.360.370.340.35 0.00 0.0054,090,83019,165
27-04-20210.330.370.330.35 0.02 6.06202,207,44071,650
26-04-20210.310.340.300.33 0.02 6.4583,762,00027,229
23-04-20210.320.330.300.31 -0.01 -3.1243,223,84013,582
22-04-20210.300.320.300.32 0.03 10.3495,928,59130,073
21-04-20210.300.300.290.29 0.00 0.004,346,8001,280
20-04-20210.290.300.290.29 0.00 0.008,315,0002,417
19-04-20210.290.300.280.29 0.00 0.004,634,5001,344
16-04-20210.290.290.280.29 0.00 0.0013,276,0113,783
12-04-20210.300.300.290.29 -0.01 -3.338,020,8102,352
09-04-20210.300.300.290.30 0.01 3.4513,309,7003,970
08-04-20210.290.310.290.29 0.00 0.0010,932,2003,260
07-04-20210.300.310.290.29 -0.01 -3.3312,860,9003,789
06-04-20210.310.310.300.30 0.00 0.005,764,6841,759
05-04-20210.310.310.300.30 0.00 0.005,764,6841,759
02-04-20210.310.320.300.30 -0.01 -3.2314,170,5144,398
01-04-20210.300.310.300.31 0.01 3.3311,905,9083,607
31-03-20210.300.310.290.30 0.00 0.0014,713,9224,415
30-03-20210.300.310.300.30 0.00 0.0011,849,7103,580
29-03-20210.300.320.290.30 0.00 0.0026,578,4208,097
26-03-20210.300.310.290.30 0.00 0.0024,811,9247,380
25-03-20210.330.330.300.30 -0.03 -9.0961,674,09219,210
24-03-20210.270.350.270.33 0.06 22.22282,059,01489,458
23-03-20210.270.280.260.27 0.00 0.0018,991,3145,128
22-03-20210.270.270.260.27 0.01 3.852,255,400593
19-03-20210.270.270.260.26 -0.01 -3.7010,065,4002,627
19-03-20210.270.270.260.26 -0.01 -3.7010,065,4002,627
18-03-20210.280.280.260.27 0.00 0.004,333,2111,175
17-03-20210.280.280.270.27 -0.01 -3.574,950,7001,340
16-03-20210.270.280.270.28 0.02 7.696,742,0511,828
15-03-20210.270.280.260.26 -0.01 -3.7010,675,9002,869
12-03-20210.270.280.260.27 0.00 0.009,068,7762,449
11-03-20210.260.270.250.27 0.01 3.858,851,8332,317
10-03-20210.260.280.250.26 0.00 0.0019,576,6635,054
09-03-20210.250.260.240.26 0.01 4.001,849,811467
08-03-20210.260.260.250.25 0.00 0.001,636,240414
05-03-20210.240.260.240.25 0.01 4.175,316,6001,328
04-03-20210.250.250.240.24 -0.01 -4.002,085,500506
03-03-20210.250.250.240.25 0.01 4.171,530,800376
02-03-20210.250.250.240.24 -0.01 -4.00155,80038
01-03-20210.240.250.240.25 0.01 4.171,421,601342
25-02-20210.240.250.240.24 0.00 0.001,199,309289
24-02-20210.240.250.240.24 0.00 0.001,056,800255
23-02-20210.250.250.240.24 0.00 0.00699,550169
22-02-20210.240.250.240.24 0.00 0.001,621,300394
19-02-20210.240.250.240.24 0.00 0.002,919,400719
18-02-20210.240.250.240.24 0.00 0.001,418,600343
17-02-20210.240.250.240.24 0.00 0.001,481,200366
16-02-20210.250.250.240.24 -0.01 -4.001,092,800272
15-02-20210.250.250.230.25 0.00 0.006,222,4251,497
11-02-20210.260.260.250.25 -0.01 -3.854,464,1261,116
10-02-20210.250.260.250.26 0.01 4.00724,500181
09-02-20210.250.250.240.25 0.00 0.00390,90096
08-02-20210.250.250.240.25 0.00 0.00638,400159
05-02-20210.250.260.240.25 0.00 0.003,460,500861
04-02-20210.240.250.240.25 0.01 4.17557,600137
03-02-20210.250.250.240.24 -0.01 -4.00881,800217
02-02-20210.250.250.240.25 0.01 4.17700,499174
01-02-20210.250.250.240.24 -0.01 -4.00356,10186
29-01-20210.250.250.240.25 0.01 4.17321,30080
28-01-20210.250.250.240.24 -0.02 -7.691,121,600275
27-01-20210.250.260.240.26 0.01 4.00256,30064
26-01-20210.250.260.240.25 0.00 0.00460,200115
25-01-20210.250.260.250.25 0.00 0.00452,700114
22-01-20210.250.260.240.25 0.00 0.001,180,900295
21-01-20210.260.260.250.25 -0.01 -3.85124,50031
20-01-20210.250.260.250.26 0.01 4.00340,70086
19-01-20210.250.260.250.25 0.00 0.00188,70047
18-01-20210.250.250.240.25 0.00 0.00587,700147
15-01-20210.250.260.240.25 -0.01 -3.852,877,801719
14-01-20210.260.260.250.26 0.00 0.00845,899216
13-01-20210.260.260.250.26 0.00 0.003,530,900902
12-01-20210.260.260.250.26 0.00 0.00201,00051
11-01-20210.260.260.250.26 0.00 0.002,090,400537
08-01-20210.250.260.250.26 0.01 4.007,541,7921,960
07-01-20210.250.250.240.25 0.00 0.00529,130132
06-01-20210.250.260.250.25 0.00 0.002,103,100528
05-01-20210.260.260.250.25 0.00 0.00243,90162
04-01-20210.250.260.250.25 0.00 0.001,340,504335
30-12-20200.250.260.240.25 0.00 0.001,040,501261
29-12-20200.250.260.250.25 0.00 0.001,071,599268
28-12-20200.260.260.250.25 0.00 0.001,891,200479
25-12-20200.250.260.240.25 0.00 0.003,233,800826
24-12-20200.240.260.240.25 0.01 4.177,792,9051,940
23-12-20200.230.250.230.24 0.01 4.354,010,199981
22-12-20200.230.240.220.23 0.00 0.005,464,8001,254
21-12-20200.240.240.220.23 -0.02 -8.008,418,9001,968
18-12-20200.250.250.240.25 0.00 0.002,696,600674
17-12-20200.250.260.250.25 0.00 0.005,368,2001,355
16-12-20200.240.260.230.25 0.01 4.1713,995,7123,459
15-12-20200.230.240.230.24 0.01 4.3520,032,5004,648
14-12-20200.230.240.220.23 0.00 0.005,752,7001,321
11-12-20200.240.250.230.23 -0.01 -4.172,064,600496
10-12-20200.240.250.230.23 -0.01 -4.172,064,600496
09-12-20200.240.250.230.23 -0.01 -4.172,064,600496
08-12-20200.220.250.220.24 0.02 9.0913,810,9983,276
04-12-20200.220.230.220.22 0.00 0.001,188,800264
03-12-20200.220.230.220.22 0.00 0.00328,70074
02-12-20200.220.230.220.22 -0.01 -4.353,721,400850
01-12-20200.230.230.210.23 0.00 0.0010,705,4002,351
30-11-20200.220.230.220.23 0.00 0.00412,90092
27-11-20200.230.230.220.23 0.00 0.002,792,500617
26-11-20200.220.230.220.23 0.01 4.55145,70033
25-11-20200.230.230.220.22 -0.01 -4.35522,000116
24-11-20200.230.230.220.23 0.01 4.553,298,199759
23-11-20200.230.240.220.22 -0.01 -4.351,962,000447
20-11-20200.220.250.220.23 0.01 4.559,576,4002,215
19-11-20200.220.220.210.22 0.00 0.0053,20011
18-11-20200.210.220.210.22 0.01 4.76174,40037
17-11-20200.220.220.210.21 0.00 0.00288,90062
16-11-20200.210.220.200.21 0.00 0.001,546,400325
13-11-20200.210.210.200.21 0.00 0.00293,40061
12-11-20200.210.210.200.21 0.00 0.00916,600192
11-11-20200.210.220.210.21 0.00 0.0059,70013
10-11-20200.210.220.210.21 0.00 0.001,062,100223
09-11-20200.210.220.210.21 -0.01 -4.551,696,400356
06-11-20200.220.220.210.22 0.01 4.7672,30016
05-11-20200.220.220.210.21 -0.01 -4.55586,900123
04-11-20200.220.220.210.22 0.01 4.762,394,600503
03-11-20200.210.220.210.21 0.00 0.00518,702109
02-11-20200.210.220.210.21 0.00 0.00344,00072
30-10-20200.210.220.210.21 -0.01 -4.55283,10060
29-10-20200.210.220.210.22 0.01 4.7642,1029
28-10-20200.220.220.210.21 0.00 0.00182,80039
27-10-20200.220.220.210.21 -0.01 -4.551,655,800348
26-10-20200.220.220.210.22 0.00 0.00210,80046
22-10-20200.220.220.210.22 0.00 0.00397,60087
21-10-20200.220.230.220.22 0.00 0.0055,70012
20-10-20200.230.230.210.22 0.00 0.00662,800146
19-10-20200.220.220.210.22 0.00 0.0099,70022
16-10-20200.220.230.210.22 0.00 0.001,137,900250
15-10-20200.220.230.210.22 -0.01 -4.351,202,401265
14-10-20200.230.230.220.23 0.00 0.00102,20023
12-10-20200.230.230.220.23 0.01 4.55676,200155
09-10-20200.220.220.210.21 -0.01 -4.55301,00066
08-10-20200.210.220.210.22 0.01 4.763,588,300789
07-10-20200.210.220.210.21 0.00 0.001,529,200325
06-10-20200.210.220.210.21 0.00 0.00326,80069
05-10-20200.220.230.200.21 -0.02 -8.703,353,400704
02-10-20200.220.230.210.23 0.01 4.55411,70091
01-10-20200.220.230.210.22 0.00 0.00521,500114
30-09-20200.220.230.220.22 0.00 0.003,319,800750
29-09-20200.230.230.220.22 0.00 0.001,082,700239
28-09-20200.230.230.210.22 -0.01 -4.353,475,500765
25-09-20200.230.230.220.23 0.01 4.551,145,900263
24-09-20200.230.230.220.22 -0.01 -4.35234,20052
23-09-20200.230.230.220.23 0.00 0.00325,40074
22-09-20200.220.230.220.23 0.02 9.522,004,300442
21-09-20200.220.220.210.21 -0.01 -4.5523,107,7004,980
18-09-20200.230.230.210.22 -0.01 -4.351,573,200347
17-09-20200.220.230.220.23 0.01 4.55540,400119
16-09-20200.220.230.220.22 -0.01 -4.351,591,800350
15-09-20200.230.230.220.23 0.00 0.0028,8006
14-09-20200.230.230.220.23 0.00 0.0087,00019
11-09-20200.230.230.230.23 0.00 0.0044,60510
10-09-20200.230.230.220.23 0.01 4.5540,7019
09-09-20200.230.230.220.22 -0.01 -4.35228,70051
08-09-20200.220.230.220.23 0.01 4.55682,600150
03-09-20200.230.230.220.22 -0.01 -4.357,9002
02-09-20200.220.230.220.23 0.00 0.0040,4009
01-09-20200.220.230.220.23 0.00 0.0063,40014
31-08-20200.220.230.220.23 0.00 0.00260,50058
28-08-20200.230.230.220.23 0.00 0.00311,20070
27-08-20200.230.230.220.23 0.01 4.5526,0006
26-08-20200.230.230.220.22 -0.01 -4.35784,800178
25-08-20200.220.230.220.23 0.00 0.00960,600212
24-08-20200.230.230.220.23 0.01 4.5515,8874
21-08-20200.230.230.220.22 -0.01 -4.35100,30022
20-08-20200.220.230.220.23 0.00 0.00142,40031
19-08-20200.230.230.230.23 0.00 0.0082,70019
18-08-20200.240.240.220.23 0.00 0.002,350,000534
17-08-20200.230.250.230.23 -0.01 -4.173,483,400823
14-08-20200.240.240.220.24 0.01 4.35464,500107
13-08-20200.230.240.230.23 -0.01 -4.17435,300100
11-08-20200.230.240.220.24 0.01 4.351,483,900342

แสดง ราคาหุ้น JSP ย้อนหลัง บริษัท เจ. เอส. พี. พร็อพเพอร์ตี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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