-->

CHEWA 1 ( -0.01 -1.49% )

บริษัท ชีวาทัย จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ CHEWA “ ย้อนหลัง

แสดง ราคาหุ้น “ CHEWA “ ย้อนหลัง
บริษัท ชีวาทัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20190.670.670.650.66 -0.01 -1.491,328,900874
10-10-20190.650.670.650.67 0.02 3.081,811,6001,199
09-10-20190.660.660.650.65 -0.01 -1.52616,100403
08-10-20190.660.670.660.66 0.00 0.001,057,200698
07-10-20190.650.660.650.66 0.01 1.5497,10064
04-10-20190.660.660.650.65 -0.01 -1.5286,40056
03-10-20190.660.660.650.66 0.00 0.00291,400191
02-10-20190.660.670.650.66 0.00 0.003,394,2382,244
01-10-20190.670.670.660.66 -0.01 -1.491,038,000688
30-09-20190.660.670.660.67 0.00 0.00164,600109
27-09-20190.670.670.660.67 0.00 0.00430,611284
26-09-20190.660.670.650.67 0.02 3.082,956,8691,953
25-09-20190.660.670.650.65 -0.01 -1.52781,200517
24-09-20190.680.680.660.66 -0.02 -2.94660,661444
23-09-20190.690.690.670.68 -0.01 -1.451,032,630696
20-09-20190.700.700.680.69 0.00 0.00967,000670
19-09-20190.700.700.690.69 -0.01 -1.4325,90018
18-09-20190.700.710.700.70 0.00 0.001,108,553776
17-09-20190.710.710.700.70 -0.01 -1.411,349,653954
16-09-20190.710.720.700.71 0.00 0.002,688,3071,909
13-09-20190.720.720.710.71 0.00 0.00279,408199
12-09-20190.720.720.710.71 -0.01 -1.39341,460244
11-09-20190.720.720.710.72 0.00 0.00440,650314
10-09-20190.720.720.710.72 0.00 0.001,038,200744
09-09-20190.710.720.710.72 0.01 1.41269,500192
06-09-20190.720.720.710.71 -0.01 -1.39898,269643
05-09-20190.720.720.710.72 0.00 0.00843,425604
04-09-20190.720.730.710.72 0.00 0.001,911,4381,378
03-09-20190.720.730.720.72 -0.01 -1.373,696,5002,662
02-09-20190.730.740.720.73 0.00 0.001,218,868892
30-08-20190.730.730.720.73 0.00 0.00544,970393
29-08-20190.730.730.720.73 0.00 0.002,156,6381,560
28-08-20190.730.730.730.73 0.00 0.001,133,084827
27-08-20190.730.740.720.73 0.00 0.003,115,8002,278
26-08-20190.740.740.710.73 -0.01 -1.35251,500181
23-08-20190.730.740.730.74 0.00 0.002,218,4001,625
22-08-20190.730.750.730.74 0.01 1.374,011,8002,960
21-08-20190.740.740.730.73 -0.01 -1.351,103,700816
20-08-20190.730.740.730.74 0.01 1.371,706,9001,262
19-08-20190.740.740.730.73 -0.01 -1.35244,800180
16-08-20190.730.740.730.74 0.01 1.373,400,8002,508
15-08-20190.730.730.720.73 0.00 0.001,342,439967
14-08-20190.730.740.720.73 0.01 1.394,479,8003,298
13-08-20190.760.760.710.72 -0.04 -5.264,033,9072,941
09-08-20190.780.790.760.76 -0.03 -3.804,069,4003,130
08-08-20190.800.810.790.79 -0.02 -2.471,776,5001,421
07-08-20190.810.810.800.81 0.01 1.251,577,4241,270
06-08-20190.800.810.790.80 0.01 1.273,957,9983,181
05-08-20190.810.810.790.79 -0.01 -1.251,135,778907
02-08-20190.790.800.790.80 -0.01 -1.232,178,5011,732
01-08-20190.800.810.800.81 0.01 1.253,793,9963,035
31-07-20190.810.810.800.80 -0.01 -1.23756,960607
30-07-20190.810.810.800.81 0.00 0.006,643,0005,315
26-07-20190.810.810.800.81 0.01 1.25846,561684
25-07-20190.800.810.800.80 -0.01 -1.231,797,4001,446
24-07-20190.810.820.800.81 0.00 0.002,097,7001,700
23-07-20190.810.820.800.81 0.01 1.255,255,8034,252
22-07-20190.810.810.800.80 -0.01 -1.233,059,3452,474
19-07-20190.810.810.800.81 0.00 0.001,004,600805
18-07-20190.810.810.800.81 0.00 0.001,977,0001,589
17-07-20190.810.820.810.81 0.00 0.003,828,0003,101
15-07-20190.810.820.800.81 0.01 1.255,764,1704,683
12-07-20190.800.810.800.80 0.00 0.003,829,5003,065
11-07-20190.810.810.800.80 -0.01 -1.231,294,6001,042
10-07-20190.810.810.800.81 0.01 1.251,031,308832
09-07-20190.810.810.790.80 -0.01 -1.235,135,5004,102
08-07-20190.810.810.800.81 0.00 0.002,160,3391,743
05-07-20190.800.810.800.81 0.00 0.003,492,2412,818
04-07-20190.810.820.790.81 0.00 0.004,197,8003,379
03-07-20190.810.820.800.81 0.01 1.252,287,2531,850
02-07-20190.800.830.800.80 0.00 0.0013,378,85910,828
01-07-20190.800.810.800.80 0.00 0.003,095,6442,477
28-06-20190.790.810.790.80 0.01 1.273,998,4383,199
27-06-20190.820.820.790.79 -0.02 -2.475,127,0004,110
26-06-20190.810.820.810.81 -0.01 -1.221,015,100824
25-06-20190.840.840.630.82 -0.02 -2.386,702,3625,456
24-06-20190.840.850.830.84 -0.01 -1.182,440,1002,034
21-06-20190.860.860.830.85 -0.01 -1.161,735,6121,464
20-06-20190.830.860.830.86 0.03 3.617,530,0686,353
19-06-20190.840.840.830.83 -0.01 -1.193,374,2622,807
18-06-20190.840.850.830.84 0.01 1.202,612,1312,186
17-06-20190.840.860.830.83 -0.01 -1.195,253,0004,436
14-06-20190.830.840.810.84 0.01 1.201,950,4921,610
13-06-20190.830.830.820.83 0.00 0.003,526,0472,900
12-06-20190.840.840.820.83 -0.01 -1.193,650,3073,031
11-06-20190.810.860.810.84 0.03 3.7010,459,0078,783
10-06-20190.800.820.800.81 0.00 0.001,875,3761,512
07-06-20190.810.820.800.81 -0.01 -1.224,088,9003,278
06-06-20190.820.820.810.82 0.00 0.00581,369471
05-06-20190.820.820.810.82 0.00 0.001,074,193878
04-06-20190.820.840.810.82 0.01 1.233,574,2012,926
31-05-20190.810.820.800.81 0.00 0.003,542,0012,887
30-05-20190.840.840.800.81 -0.03 -3.572,694,1002,198
29-05-20190.830.840.820.84 0.02 2.441,302,8001,082
28-05-20190.820.840.820.82 0.01 1.233,625,9002,986
27-05-20190.780.820.780.81 0.03 3.853,864,5003,078
24-05-20190.800.800.760.78 -0.02 -2.502,761,2002,148
23-05-20190.840.840.790.80 -0.04 -4.765,245,4004,217
22-05-20190.830.840.810.84 0.02 2.444,333,0763,600
21-05-20190.890.900.820.82 -0.08 -8.895,452,3314,682
17-05-20190.930.930.880.90 -0.03 -3.234,255,9003,842
16-05-20190.970.990.920.93 -0.10 -9.718,291,4267,846
15-05-20191.071.071.011.03 -0.04 -3.744,105,9004,230
14-05-20191.071.081.051.07 0.00 0.002,801,6002,970
13-05-20191.101.101.061.07 -0.03 -2.732,861,0143,093
10-05-20191.101.111.091.10 0.00 0.001,983,1502,188
09-05-20191.091.111.091.10 0.00 0.00997,5851,095
08-05-20191.101.111.091.10 0.00 0.00803,800882
07-05-20191.111.121.091.10 -0.02 -1.794,291,5004,765
06-05-20191.121.121.111.12 0.00 0.00534,709598
03-05-20191.121.121.111.12 0.00 0.00534,709598
02-05-20191.111.131.111.12 0.01 0.902,423,8132,709
30-04-20191.121.121.111.11 -0.01 -0.891,462,3301,628
29-04-20191.121.121.111.12 0.00 0.001,570,1611,748
26-04-20191.121.121.111.12 0.00 0.001,365,7651,519
25-04-20191.121.121.111.12 0.00 0.001,344,2021,504
24-04-20191.121.121.111.12 0.00 0.001,358,5921,520
23-04-20191.121.121.111.12 0.00 0.001,097,2681,228
22-04-20191.121.141.111.12 0.00 0.007,289,2228,195
19-04-20191.111.121.111.12 0.01 0.901,696,5211,889
18-04-20191.111.121.101.11 0.00 0.002,096,9002,324
17-04-20191.111.121.091.11 0.01 0.912,699,5062,985
12-04-20191.101.101.091.10 0.00 0.00902,224989
11-04-20191.081.101.081.10 0.01 0.922,301,6372,524
10-04-20191.081.101.081.09 -0.03 -2.684,313,1864,679
09-04-20191.121.131.121.12 -0.01 -0.883,267,1353,664
05-04-20191.131.131.121.13 0.01 0.89959,9101,081
04-04-20191.131.131.121.12 0.00 0.001,824,5002,050
03-04-20191.121.131.121.12 0.00 0.003,699,6844,151
02-04-20191.121.121.111.12 0.01 0.90737,316826
01-04-20191.121.121.111.11 -0.01 -0.891,051,3001,172
29-03-20191.121.121.111.12 0.01 0.901,162,0131,299
28-03-20191.121.121.101.11 -0.01 -0.892,371,4242,636
27-03-20191.121.121.111.12 -0.01 -0.88755,901846
26-03-20191.121.131.111.13 0.01 0.892,656,9112,978
25-03-20191.121.131.111.12 -0.01 -0.881,630,4721,825
22-03-20191.131.141.121.13 -0.01 -0.883,026,9193,401
21-03-20191.141.151.131.14 0.01 0.884,029,8864,582
20-03-20191.121.141.111.13 0.02 1.807,135,4518,071
19-03-20191.121.121.111.11 0.00 0.001,232,3001,371
18-03-20191.111.121.111.11 0.00 0.003,721,7004,146
15-03-20191.121.121.111.11 -0.01 -0.891,975,8162,194
14-03-20191.111.121.101.12 0.01 0.901,940,0002,157
13-03-20191.111.111.101.11 0.01 0.91715,373791
12-03-20191.111.111.101.10 -0.01 -0.902,934,7003,242
11-03-20191.101.111.101.11 0.01 0.91576,676640
08-03-20191.101.111.101.10 0.00 0.001,150,7451,269
07-03-20191.111.111.091.10 0.00 0.002,337,7002,574
06-03-20191.101.111.101.10 0.00 0.001,870,8842,069
05-03-20191.101.121.091.10 0.00 0.004,130,2514,561
04-03-20191.121.121.101.10 -0.01 -0.901,949,2132,159
01-03-20191.121.131.111.11 -0.01 -0.891,747,4471,957
28-02-20191.111.121.101.12 0.01 0.903,659,3194,062
27-02-20191.121.121.111.11 -0.01 -0.89930,5511,038
26-02-20191.121.121.111.12 0.01 0.902,528,5002,811
25-02-20191.121.121.111.11 0.00 0.001,475,2011,649
22-02-20191.111.121.111.11 0.00 0.002,397,1012,675
21-02-20191.111.111.101.11 0.00 0.00884,874977
20-02-20191.101.111.101.11 0.01 0.912,068,6112,281
18-02-20191.091.111.091.10 0.02 1.853,510,1003,859
15-02-20191.151.151.081.08 -0.07 -6.099,705,70010,786
14-02-20191.141.151.131.15 0.01 0.881,134,7001,291
13-02-20191.151.151.121.14 -0.01 -0.872,734,2003,099
12-02-20191.171.171.141.15 -0.02 -1.713,488,8074,016
11-02-20191.181.181.151.17 -0.01 -0.852,711,3003,153
08-02-20191.151.181.151.18 0.01 0.851,944,1112,265
07-02-20191.141.181.141.17 0.03 2.635,228,2006,073
06-02-20191.161.161.141.14 -0.01 -0.872,170,5002,499
05-02-20191.141.151.121.15 0.02 1.771,697,6411,935
04-02-20191.141.151.131.13 -0.01 -0.881,065,1031,215
01-02-20191.131.141.121.14 0.02 1.792,111,5002,389
31-01-20191.111.131.111.12 0.01 0.901,675,8441,882
30-01-20191.111.141.111.11 0.00 0.004,591,8765,143
29-01-20191.111.121.091.11 0.00 0.001,811,2462,000
28-01-20191.091.121.091.11 0.03 2.783,692,4424,074
25-01-20191.101.101.081.08 -0.02 -1.821,173,3991,279
24-01-20191.091.111.091.10 0.01 0.922,487,6002,732
23-01-20191.091.101.071.09 0.00 0.001,774,3001,929
22-01-20191.071.101.071.09 0.02 1.872,158,9002,337
21-01-20191.061.091.061.07 0.02 1.901,384,5011,485
18-01-20191.051.061.051.05 0.00 0.00694,203729

แสดง ราคาหุ้น “ CHEWA “ ย้อนหลัง บริษัท ชีวาทัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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