CHEWA 0 ( -0.01 -2.70% )

บริษัท ชีวาทัย จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ CHEWA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20200.370.370.340.36 -0.01 -2.703,703,7001,291
26-02-20200.390.390.340.37 -0.01 -2.637,277,7102,584
25-02-20200.390.390.380.38 -0.01 -2.562,703,7011,028
24-02-20200.410.410.380.39 -0.02 -4.885,483,9272,149
21-02-20200.410.410.400.41 0.01 2.50538,001220
20-02-20200.410.420.400.40 -0.01 -2.44853,313347
19-02-20200.410.420.400.41 0.00 0.009,104,2003,732
18-02-20200.410.410.400.41 0.00 0.00293,000120
17-02-20200.420.420.400.41 -0.01 -2.381,857,400763
14-02-20200.430.430.410.42 0.00 0.00314,900132
13-02-20200.420.430.410.42 0.00 0.002,115,800889
12-02-20200.400.420.400.42 0.01 2.441,309,300542
11-02-20200.420.420.410.41 0.00 0.001,469,851603
07-02-20200.420.430.410.41 -0.01 -2.381,708,900711
06-02-20200.430.430.410.42 0.00 0.001,451,700613
05-02-20200.420.430.420.42 -0.01 -2.333,023,8001,275
04-02-20200.420.430.410.43 0.02 4.88920,669387
03-02-20200.420.430.410.41 -0.02 -4.651,176,328492
31-01-20200.430.430.420.43 0.00 0.001,252,911536
30-01-20200.430.430.420.43 0.01 2.381,873,500790
29-01-20200.430.430.420.42 -0.01 -2.33724,400306
28-01-20200.430.440.420.43 0.00 0.002,148,920921
27-01-20200.440.450.430.43 -0.02 -4.44859,500372
24-01-20200.450.450.440.45 0.00 0.00734,700324
23-01-20200.460.460.440.45 0.00 0.002,257,2431,005
22-01-20200.450.460.450.45 -0.01 -2.17764,353349
21-01-20200.470.470.450.46 -0.01 -2.13724,362334
20-01-20200.470.470.460.47 0.01 2.171,048,876483
17-01-20200.470.470.460.46 -0.01 -2.132,240,5461,036
16-01-20200.470.470.460.47 0.00 0.001,813,700839
15-01-20200.470.470.460.47 0.01 2.17423,000198
14-01-20200.470.470.460.46 0.00 0.002,092,900979
13-01-20200.470.470.460.46 -0.01 -2.13605,000280
10-01-20200.470.470.460.47 0.00 0.00320,600151
09-01-20200.470.470.460.47 0.01 2.17989,100463
08-01-20200.480.480.460.46 -0.02 -4.17981,990458
07-01-20200.480.480.470.48 0.01 2.13585,300276
06-01-20200.480.480.470.47 -0.01 -2.08393,492188
03-01-20200.490.490.470.48 -0.01 -2.043,329,1181,598
02-01-20200.480.490.470.49 0.00 0.002,511,2691,213
30-12-20190.490.490.480.49 0.01 2.087,3174
27-12-20190.480.490.480.48 0.00 0.00501,235241
26-12-20190.480.490.470.48 0.00 0.001,095,809525
25-12-20190.480.480.470.48 0.00 0.00136,30065
24-12-20190.480.480.470.48 0.00 0.00730,902346
23-12-20190.480.480.470.48 0.00 0.00164,20278
20-12-20190.480.480.470.48 0.00 0.00508,000244
19-12-20190.480.480.470.48 0.00 0.00879,900421
18-12-20190.470.480.470.48 0.01 2.132,353,3151,108
17-12-20190.480.480.470.47 0.00 0.00392,439185
16-12-20190.480.480.460.47 0.00 0.003,065,0021,441
13-12-20190.480.490.470.47 -0.01 -2.083,232,7001,549
12-12-20190.480.480.470.48 0.00 0.001,235,302592
11-12-20190.490.490.470.48 -0.01 -2.041,212,895581
10-12-20190.490.490.480.49 0.00 0.001,851,000907
09-12-20190.490.490.480.49 0.00 0.001,851,000907
06-12-20190.490.500.480.49 -0.01 -2.00402,213197
05-12-20190.490.500.470.50 0.00 0.004,791,2002,317
04-12-20190.490.500.470.50 0.00 0.004,791,2002,317
03-12-20190.500.500.490.50 0.01 2.041,155,221574
02-12-20190.500.500.490.49 -0.01 -2.001,548,454763
29-11-20190.500.500.490.50 0.00 0.00782,700390
28-11-20190.500.500.490.50 0.00 0.001,124,700561
27-11-20190.500.500.490.50 0.00 0.00799,200397
26-11-20190.510.510.500.50 -0.01 -1.961,820,700915
25-11-20190.490.510.490.51 0.02 4.083,575,1001,789
22-11-20190.490.500.490.49 -0.01 -2.001,288,022633
21-11-20190.520.520.490.50 -0.02 -3.853,591,8001,810
20-11-20190.530.530.510.52 -0.01 -1.892,242,7001,172
19-11-20190.540.540.530.53 -0.01 -1.851,143,922617
18-11-20190.570.570.530.54 -0.03 -5.262,780,0001,502
15-11-20190.590.590.570.57 -0.03 -5.002,676,9011,549
14-11-20190.620.620.590.60 -0.03 -4.761,231,900742
13-11-20190.630.640.630.63 0.00 0.001,601,3001,014
12-11-20190.630.640.620.63 0.00 0.00401,000253
11-11-20190.630.640.620.63 -0.01 -1.56501,700314
08-11-20190.640.640.630.64 0.00 0.00439,311277
07-11-20190.630.640.630.64 0.01 1.591,107,200701
06-11-20190.620.630.620.63 0.00 0.00959,700604
05-11-20190.630.630.620.63 0.00 0.001,391,100873
04-11-20190.610.630.610.63 0.01 1.612,816,3101,748
01-11-20190.630.630.610.62 0.00 0.00408,800253
31-10-20190.620.630.620.62 0.00 0.00403,700254
30-10-20190.620.630.620.62 -0.01 -1.59283,700176
29-10-20190.630.630.620.63 0.00 0.001,778,8001,121
28-10-20190.630.640.630.63 0.00 0.00668,400421
25-10-20190.650.650.630.63 -0.02 -3.08489,700312
24-10-20190.650.650.640.65 -0.01 -1.52195,200127
23-10-20190.650.660.650.66 0.01 1.54639,876420
22-10-20190.650.660.650.66 0.01 1.54639,876420
21-10-20190.650.660.650.65 0.00 0.00682,200443
18-10-20190.650.660.640.65 0.00 0.00511,000332
17-10-20190.650.660.650.65 0.00 0.001,686,9001,097
16-10-20190.660.660.650.65 -0.01 -1.52330,584215
15-10-20190.660.660.650.66 0.00 0.00609,400400
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

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

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