หุ้น JMART | ราคาหุ้น JMART | ราคาหุ้นวันนี้ JMART
หุ้น JMART (SET) | หุ้น JMART | ราคาหุ้นวันนี้ JMART | หุ้น บริษัท เจ มาร์ท จำกัด (มหาชน) | ราคาหุ้น บริษัท เจ มาร์ท จำกัด (มหาชน)| ราคาหุ้นวันนี้ บริษัท เจ มาร์ท จำกัด (มหาชน) | หุ้น JAY MART PUBLIC COMPANY LIMITED | ราคาหุ้น JAY MART PUBLIC COMPANY LIMITED | ราคาหุ้นวันนี้ JAY MART PUBLIC COMPANY LIMITED
ประเภทธุรกิจ : หุ้นเทคโนโลยี/เทคโนโลยีสารสนเทศและการสื่อสาร
บริษัท เจ มาร์ท จำกัด (มหาชน) หรือ หุ้น JMART ทำธุรกิจอะไร : ปัจจุบัน บริษัทมีสถานะเป็นโฮลดิ้ง คอมพานี หรือประกอบธุรกิจลงทุนในธุรกิจอื่น โดยมีธุรกิจหลักของบริษัทแกนคือ จำหน่ายทั้งค้าปลีกและค้าส่งโทรศัพท์เคลื่อนที่ และสินค้าที่เกี่ยวข้องกับโทรศัพท์เคลื่อนที่ของผู้ผลิตโทรศัพท์เคลื่อนที่หลักทุกรายและผู้ให้บริการทุกเครือข่ายรวมถึงการขยายธุรกิจเข้าไปในตลาดจัดจำหน่ายกล้องดิจิตอล และอุปกรณ์ที่เกี่ยวข้อง
ราคาล่าสุด : 17.3 | ราคาเปิด : 15.6 | ราคาสูงสุด : 17.5 | ราคาต่ำสุด : 15.2
จำนวนหุ้นซื้อขาย : 50447500 | มูลค่าหุ้นซื้อขาย : 846537000 | เปลี่ยนแปลง : 1.8 | เปลี่ยนแปลง(%) : 11.69
P/E : 0 | เงินปันผล(%) : 0 | EPS : 0 | P/BV : 0
หุ้น | วันที่ | เปิด | สูงสุด | ต่ำสุด | เฉลี่ย | ปิด | ปริมาณหุ้น | มูลค่า(บาท) | chg | chg(%) |
---|---|---|---|---|---|---|---|---|---|---|
JMART | 2023-07-28 | 15.6 | 17.5 | 15.2 | 16.7805 | 17.3 | 50,447,500,000 | 846,537,000,000,000 | +1.8 | +11.69% |
JMART | 2023-07-27 | 15.8 | 16.6 | 15.2 | 15.5326 | 15.5 | 556,802,000 | 8,648,600,000,000 | --0.3 | -0.65% |
JMART | 2023-07-26 | 15.8 | 16.6 | 15.6 | 15.8199 | 15.9 | 1,717,960,000 | 27,177,800,000,000 | +0.2 | +1.27% |
JMART | 2023-07-25 | 15.9 | 16.6 | 15.6 | 15.8036 | 15.8 | 2,033,400,000 | 32,135,000,000,000 | -0.2 | -0.64% |
JMART | 2023-07-24 | 17.3 | 16.6 | 15.8 | 16.0483 | 16 | 3,309,520,000 | 53,112,100,000,000 | --0.4 | --2.44% |
JMART | 2023-07-21 | 17.3 | 16.6 | 16.2 | 16.4345 | 16.4 | 2,183,260,000 | 35,880,900,000,000 | --0.1 | --0.61% |
JMART | 2023-07-20 | 17.3 | 17.4 | 16.9 | 17.1666 | 17.1 | 8,021,300,000 | 137,699,000,000,000 | --0.1 | --0.58% |
JMART | 2023-07-19 | 17.1 | 17.4 | 16.1 | 17.1662 | 17.1 | 6,806,320,000 | 116,839,000,000,000 | -0.2 | -0.59% |
JMART | 2023-07-18 | 16.2 | 17.5 | 16.1 | 17.0229 | 17 | 9,456,950,000 | 160,985,000,000,000 | +0.6 | +3.66% |
JMART | 2023-07-17 | 16.2 | 16.7 | 16.1 | 16.1723 | 16.4 | 3,683,320,000 | 59,567,800,000,000 | --0.1 | --0.61% |
JMART | 2023-07-14 | 15.6 | 16.7 | 15.3 | 16.333 | 16.4 | 6,424,250,000 | 104,927,000,000,000 | +0.5 | +3.14% |
JMART | 2023-07-13 | 15.6 | 15.8 | 15.3 | 15.6515 | 15.9 | 1,593,910,000 | 24,947,000,000,000 | +0.4 | +2.6% |
JMART | 2023-07-12 | 16.4 | 17.1 | 15.5 | 15.8666 | 15.6 | 13,498,100,000 | 214,169,000,000,000 | --0.8 | --4.88% |
JMART | 2023-07-11 | 16.1 | 17.1 | 15.9 | 16.7523 | 16.9 | 10,888,000,000 | 182,399,000,000,000 | +0.6 | +3.7% |
JMART | 2023-07-10 | 16.1 | 16.5 | 16.2 | 16.3169 | 16.4 | 1,424,720,000 | 23,247,000,000,000 | --0.1 | --0.61% |
JMART | 2023-07-07 | 16.1 | 16.2 | 15.9 | 16.1046 | 16.5 | 5,204,720,000 | 83,819,900,000,000 | --0.2 | -0.61% |
JMART | 2023-07-06 | 16.6 | 16.8 | 16.3 | 16.6278 | 16.7 | 2,978,360,000 | 49,523,500,000,000 | -0.2 | -0.61% |
JMART | 2023-07-05 | 17.4 | 17.5 | 17.2 | 17.3238 | 17.4 | 3,660,380,000 | 63,411,600,000,000 | --0.3 | --1.7% |
JMART | 2023-07-04 | 15.8 | 17.4 | 16.8 | 16.9688 | 17.1 | 3,029,240,000 | 51,402,600,000,000 | --0.1 | --0.58% |
JMART | 2023-07-03 | 15.7 | 16.4 | 15.6 | 15.7385 | 15.8 | 1,561,610,000 | 24,577,300,000,000 | --0.2 | --1.26% |
JMART | 2023-06-30 | 15.7 | 15.8 | 15.4 | 15.5793 | 15.6 | 7,256,250,000 | 113,048,000,000,000 | --0.1 | --0.64% |
JMART | 2023-06-29 | 13.7 | 13.9 | 13.2 | 13.7734 | 13.8 | 3,051,120,000 | 42,024,500,000,000 | +0.2 | +0.74% |
JMART | 2023-06-28 | 13.4 | 14.4 | 13.4 | 13.5449 | 13.5 | 5,424,730,000 | 73,477,100,000,000 | --0.2 | --1.46% |
JMART | 2023-06-27 | 13.4 | 13.9 | 13.2 | 13.6185 | 13.8 | 19,150,400,000 | 260,800,000,000,000 | +0.7 | +5.34% |
JMART | 2023-06-26 | 16.2 | 16.5 | 14.8 | 15.1547 | 15 | 14,864,800,000 | 225,272,000,000,000 | --1 | --6.25% |
JMART | 2023-06-23 | 18.8 | 19 | 15.8 | 15.9605 | 16 | 4,080,220,000 | 65,122,400,000,000 | --0.1 | --0.62% |
JMART | 2023-06-22 | 18.8 | 19 | 15.6 | 15.9476 | 15.9 | 13,154,400,000 | 209,781,000,000,000 | --0.7 | --4.22% |
JMART | 2023-06-21 | 18.8 | 19 | 18.6 | 18.8293 | 18.8 | 3,161,430,000 | 59,527,600,000,000 | -0.2 | -0.53% |
JMART | 2023-06-20 | 19.2 | 19.6 | 18.6 | 18.8484 | 18.8 | 3,994,670,000 | 75,293,000,000,000 | --0.3 | --1.57% |
JMART | 2023-06-19 | 19.2 | 19.6 | 19 | 19.0231 | 19 | 1,604,310,000 | 30,519,100,000,000 | --0.4 | --2.07% |
JMART | 2023-06-16 | 19.9 | 19.6 | 19.4 | 19.5261 | 19.5 | 2,023,360,000 | 39,508,400,000,000 | +0.2 | +1.04% |
JMART | 2023-06-14 | 19.9 | 20.3 | 20 | 20.1524 | 20.2 | 2,143,910,000 | 43,204,900,000,000 | --0.1 | -0.5% |
JMART | 2023-06-13 | 19.9 | 20.2 | 19.6 | 20.0557 | 20.2 | 2,092,460,000 | 41,965,700,000,000 | +0.2 | +1.01% |
JMART | 2023-06-12 | 19.8 | 20.2 | 19.6 | 20.0484 | 20.2 | 5,386,230,000 | 107,985,000,000,000 | +0.3 | +1.52% |
JMART | 2023-06-09 | 19.8 | 20.3 | 19.6 | 19.9527 | 20.1 | 10,776,500,000 | 215,020,000,000,000 | +0.7 | +3.63% |
JMART | 2023-06-08 | 19.4 | 19.5 | 18.9 | 19.0935 | 19.1 | 15,223,000,000 | 291,492,000,000,000 | --0.2 | --1.04% |
JMART | 2023-06-07 | 19.4 | 19.5 | 19.2 | 19.4324 | 19.4 | 2,151,060,000 | 41,800,300,000,000 | +0.2 | +0.52% |
JMART | 2023-06-06 | 20 | 20.1 | 19.8 | 19.9709 | 20 | 1,649,710,000 | 32,946,200,000,000 | +-0.2 | +0.5% |
JMART | 2023-06-03 | 20.3 | 20.5 | 19.5 | 19.7994 | 19.9 | 12,990,500,000 | 257,220,000,000,000 | --0.2 | --1% |
JMART | 2023-06-02 | 20.3 | 20.5 | 19.7 | 19.9025 | 19.9 | 14,570,500,000 | 294,872,000,000,000 | --0.3 | --1.49% |
JMART | 2023-06-01 | 20.3 | 20.5 | 20.2 | 20.4187 | 20.4 | 3,211,770,000 | 65,580,300,000,000 | --0.1 | --0.49% |
JMART | 2023-05-31 | 19.2 | 19.5 | 19.1 | 19.376 | 19.6 | 1,882,420,000 | 36,473,800,000,000 | +0.2 | +1.04% |
JMART | 2023-05-30 | 19.3 | 19.4 | 19 | 19.1735 | 19.2 | 3,021,390,000 | 57,930,700,000,000 | --0.1 | --0.52% |
JMART | 2023-05-29 | 20.9 | 19.6 | 19 | 19.3928 | 19.6 | 3,978,000,000 | 77,144,600,000,000 | +0.4 | +2.09% |
JMART | 2023-05-26 | 20.9 | 21.1 | 20.1 | 20.5787 | 20.2 | 17,289,900,000 | 355,805,000,000,000 | --0.5 | --2.42% |
JMART | 2023-05-25 | 20.1 | 20.2 | 19.8 | 20.129 | 20.2 | 1,792,220,000 | 36,075,600,000,000 | +0.2 | +0.5% |
JMART | 2023-05-24 | 18.8 | 20.5 | 19.2 | 20.3652 | 20.4 | 5,217,840,000 | 106,262,000,000,000 | -0.2 | -0.49% |
JMART | 2023-05-23 | 18.8 | 20 | 19.2 | 19.701 | 19.8 | 6,284,510,000 | 123,811,000,000,000 | +0.4 | +2.06% |
JMART | 2023-05-22 | 18.8 | 18.9 | 18.5 | 18.6895 | 18.6 | 3,341,130,000 | 62,444,100,000,000 | --0.5 | --2.63% |
JMART | 2023-05-18 | 19 | 19.5 | 18.9 | 19.3405 | 19.5 | 2,214,220,000 | 42,823,900,000,000 | +0.2 | +1.04% |
JMART | 2023-05-17 | 19.5 | 19.2 | 17.6 | 19.0859 | 19.1 | 29,611,600,000 | 561,727,000,000,000 | --0.1 | -0.52% |
JMART | 2023-05-16 | 19.5 | 19.2 | 17.6 | 18.5956 | 19.1 | 8,374,020,000 | 155,720,000,000,000 | +0.8 | +4.4% |
JMART | 2023-05-15 | 19.5 | 20.2 | 19.2 | 19.5634 | 19.5 | 14,552,100,000 | 284,688,000,000,000 | --0.9 | --4.43% |
JMART | 2023-05-12 | 19.4 | 20.4 | 19.3 | 19.5597 | 19.4 | 5,664,430,000 | 110,795,000,000,000 | --0.6 | --3% |
JMART | 2023-05-11 | 19.4 | 21 | 20.2 | 20.2387 | 20.3 | 1,989,720,000 | 40,269,400,000,000 | --0.1 | --0.49% |
JMART | 2023-05-10 | 19.4 | 20 | 19.2 | 19.8035 | 19.9 | 1,792,400,000 | 35,495,800,000,000 | -0.2 | -0.51% |
JMART | 2023-05-09 | 19.4 | 20.1 | 19.2 | 19.7857 | 20.1 | 4,686,730,000 | 92,730,500,000,000 | +0.7 | +3.63% |
JMART | 2023-05-08 | 18.4 | 2.36 | 18.6 | 18.9185 | 18.8 | 2,033,600,000 | 38,472,700,000,000 | --0.4 | --2.09% |
JMART | 2023-05-04 | 18.4 | 19.3 | 18.1 | 18.74 | 19.1 | 20,196,800,000 | 378,459,000,000,000 | +0.4 | +2.14% |
JMART | 2023-05-03 | 18.4 | 18.6 | 18.1 | 18.32 | 18.5 | 2,827,750,000 | 51,814,200,000,000 | --0.3 | --1.6% |
JMART | 2023-05-02 | 19.2 | 20.2 | 19.6 | 19.92 | 20.1 | 6,161,930,000 | 122,746,000,000,000 | +0.2 | +1.01% |
JMART | 2023-04-29 | 19.2 | 20.6 | 19 | 19.94 | 19.8 | 46,240,800,000 | 922,003,000,000,000 | +1.2 | +6.45% |
JMART | 2023-04-28 | 19.2 | 20.6 | 19 | 20.04 | 20 | 32,536,100,000 | 651,952,000,000,000 | +1.4 | +7.53% |
JMART | 2023-04-27 | 18.3 | 18.6 | 18 | 18.12 | 18.2 | 1,822,800,000 | 33,035,700,000,000 | --0.3 | --1.63% |
JMART | 2023-04-26 | 19.8 | 18.1 | 17.4 | 17.82 | 18 | 7,371,890,000 | 131,398,000,000,000 | +0.5 | +2.87% |
JMART | 2023-04-25 | 19.8 | 19.9 | 18.6 | 18.89 | 18.8 | 5,567,680,000 | 105,195,000,000,000 | --0.7 | --3.61% |
JMART | 2023-04-24 | 19.8 | 19.4 | 18.8 | 19.25 | 19.4 | 2,165,940,000 | 41,700,500,000,000 | +0.2 | +1.05% |
JMART | 2023-04-21 | 19.8 | 20.2 | 18.9 | 19.15 | 19.5 | 6,379,400,000 | 122,159,000,000,000 | +0.2 | +1.04% |
JMART | 2023-04-20 | 19.8 | 20 | 19.7 | 19.85 | 19.9 | 4,509,790,000 | 89,508,000,000,000 | +0.2 | +1.02% |
JMART | 2023-04-19 | 21.3 | 2.88 | 21.5 | 21.55 | 21.6 | 1,932,050,000 | 41,636,500,000,000 | --0.1 | --0.46% |
JMART | 2023-04-18 | 21.3 | 22 | 21.7 | 21.88 | 21.9 | 1,381,590,000 | 30,229,000,000,000 | +0.1 | +0.46% |
JMART | 2023-04-17 | 21.3 | 21.4 | 21.1 | 21.31 | 21.5 | 2,418,410,000 | 51,537,200,000,000 | +0.3 | +1.42% |
JMART | 2023-04-13 | 21.8 | 21.9 | 21 | 21.27 | 21.3 | 14,394,200,000 | 306,222,000,000,000 | --0.5 | --2.3% |
JMART | 2023-04-12 | 21.8 | 21.9 | 21.6 | 21.69 | 21.6 | 955,209,000 | 20,721,200,000,000 | --0.1 | --0.46% |
JMART | 2023-04-11 | 21.8 | 22 | 21.7 | 21.9 | 21.9 | 2,174,990,000 | 47,640,400,000,000 | --0.4 | --1.8% |
JMART | 2023-04-10 | 21.8 | 22.4 | 21.4 | 22.12 | 22.3 | 3,212,860,000 | 71,061,400,000,000 | +0.5 | +2.3% |
JMART | 2023-04-07 | 21.5 | 21.9 | 21.4 | 21.63 | 21.6 | 2,176,680,000 | 47,087,500,000,000 | +0.3 | +1.41% |
JMART | 2023-04-06 | 23.1 | 22.6 | 21.1 | 21.78 | 21.4 | 23,658,800,000 | 515,236,000,000,000 | --1.1 | --4.91% |
JMART | 2023-04-05 | 23.1 | 22.5 | 22.3 | 22.35 | 22.4 | 441,856,000 | 9,877,290,000,000 | --0.1 | --0.45% |
JMART | 2023-04-04 | 23.1 | 23.3 | 23.1 | 23.21 | 23.2 | 668,198,000 | 15,506,000,000,000 | +0.1 | +0.43% |
JMART | 2023-04-03 | 23.3 | 23.5 | 22.8 | 23.03 | 23 | 610,680,000 | 14,062,200,000,000 | +0.1 | +0.44% |
JMART | 2023-03-31 | 23.3 | 23.4 | 23.2 | 23.31 | 23.4 | 1,120,980,000 | 26,126,000,000,000 | +0.2 | +0.86% |
JMART | 2023-03-30 | 23.9 | 24.2 | 23.6 | 23.8 | 23.8 | 2,555,900,000 | 60,821,800,000,000 | --0.3 | --1.25% |
JMART | 2023-03-29 | 23.9 | 24 | 22.9 | 23.96 | 24.1 | 3,278,620,000 | 78,557,100,000,000 | +0.3 | +1.26% |
JMART | 2023-03-28 | 22.4 | 23.2 | 22.9 | 23.06 | 23.2 | 1,427,670,000 | 32,920,200,000,000 | +0.1 | +0.43% |
JMART | 2023-03-27 | 22.4 | 23.6 | 22.6 | 22.77 | 22.8 | 3,879,000,000 | 88,322,300,000,000 | --0.3 | --1.3% |
JMART | 2023-03-24 | 22.4 | 23.4 | 23.2 | 23.31 | 23.3 | 1,395,480,000 | 32,520,400,000,000 | --0.1 | --0.43% |
JMART | 2023-03-23 | 22.4 | 23.1 | 22.6 | 22.92 | 22.9 | 5,167,950,000 | 118,365,000,000,000 | --0.1 | --0.44% |
JMART | 2023-03-22 | 22.4 | 25.25 | 23.9 | 24.15 | 24.2 | 10,642,300,000 | 257,015,000,000,000 | --0.4 | --1.63% |
JMART | 2023-03-21 | 22.4 | 24.3 | 22.1 | 23.94 | 24.1 | 9,979,660,000 | 238,874,000,000,000 | +0.7 | +3% |
JMART | 2023-03-20 | 22.4 | 23.2 | 22.1 | 22.87 | 23.2 | 8,363,350,000 | 191,292,000,000,000 | +0.8 | +3.57% |
JMART | 2023-03-17 | 21.9 | 22.9 | 21.2 | 22.7 | 22.8 | 6,140,600,000 | 139,372,000,000,000 | +0.8 | +3.64% |
JMART | 2023-03-16 | 21.9 | 22 | 21.2 | 21.69 | 21.3 | 12,143,200,000 | 263,434,000,000,000 | --0.1 | --0.47% |
JMART | 2023-03-15 | 23.3 | 23.4 | 21.9 | 22.7 | 22.1 | 12,681,800,000 | 287,930,000,000,000 | --0.9 | --3.91% |
JMART | 2023-03-14 | 23.4 | 23.2 | 22.3 | 22.97 | 23.1 | 2,237,430,000 | 51,400,900,000,000 | +0.6 | +2.67% |
JMART | 2023-03-10 | 27 | 25 | 24.7 | 24.87 | 25.25 | 3,862,520,000 | 96,941,400,000,000 | --0.25 | --0.99% |
JMART | 2023-03-09 | 27 | 27.75 | 26.25 | 26.3 | 26.5 | 427,808,000 | 11,336,200,000,000 | +-0.5 | +-1.85% |
JMART | 2023-03-08 | 27 | 27.75 | 26.75 | 26.97 | 27 | 1,013,660,000 | 27,341,400,000,000 | --0.25 | --0.93% |
JMART | 2023-03-07 | 27 | 27.75 | 26.25 | 27.35 | 27.75 | 1,362,360,000 | 37,265,600,000,000 | +0.75 | +3.74% |
JMART | 2023-03-04 | 27 | 27.25 | 26.25 | 26.74 | 27 | 7,900,000,000 | 211,294,000,000,000 | -0.25 | -0.93% |
JMART | 2023-03-03 | 27 | 27.25 | 26.5 | 27.01 | 27 | 935,408,000 | 25,256,400,000,000 | +0.25 | +0.93% |
JMART | 2023-03-02 | 28.25 | 27.75 | 27.25 | 27.42 | 27.25 | 6,432,320,000 | 179,553,000,000,000 | --0.5 | --1.82% |
JMART | 2023-03-01 | 28.25 | 28.75 | 28 | 28.26 | 28.25 | 684,601,000 | 19,344,200,000,000 | +-0.25 | +-0.88% |
JMART | 2023-02-28 | 28.25 | 28.5 | 27 | 28.44 | 28.75 | 1,239,710,000 | 35,260,800,000,000 | +0.75 | +2.68% |
JMART | 2023-02-27 | 28.75 | 29.25 | 27 | 27.6 | 28 | 1,753,260,000 | 48,391,000,000,000 | +0.25 | +0.9% |
JMART | 2023-02-24 | 29 | 29.25 | 28.5 | 28.93 | 29 | 1,294,110,000 | 37,442,000,000,000 | +0.25 | +0.87% |
JMART | 2023-02-23 | 28.5 | 29.25 | 28.25 | 29.01 | 29 | 1,135,840,000 | 32,944,700,000,000 | +0.25 | +0.87% |
JMART | 2023-02-22 | 28.5 | 4.82 | 28.25 | 28.68 | 29 | 3,538,200,000 | 101,459,000,000,000 | +0.25 | +0.87% |
JMART | 2023-02-21 | 28.75 | 29.75 | 28.5 | 28.91 | 28.75 | 4,346,540,000 | 125,679,000,000,000 | --0.5 | --1.71% |
JMART | 2023-02-20 | 28.75 | 29.75 | 28.25 | 29.02 | 29.25 | 59,946,200,000 | 1,739,640,000,000,000 | -1.75 | -7.34% |
JMART | 0000-00-00 | 27 | 23.5 | 23.3 | 23.41 | 82.5 | 4,627,060,000 | 108,328,000,000,000 | -1.5 | -1.81% |