-->

EASTW 12 ( -0.30 -2.38% )

บริษัท จัดการและพัฒนาทรัพยากรน้ำภาคตะวันออก จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ EASTW “ ย้อนหลัง

แสดง ราคาหุ้น “ EASTW “ ย้อนหลัง
บริษัท จัดการและพัฒนาทรัพยากรน้ำภาคตะวันออก จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่	เปิด	สูงสุด	ต่ำสุด	ปิด	เปลี่ยนแปลง	%เปลี่ยนแปลง	ปริมาณ	มูลค่า (ล้านบาท)
14-08-2019	12.60	12.80	12.50	12.60	0.00	0.00	1,744,700	22,135
13-08-2019	12.80	12.80	12.50	12.60	-0.30	-2.33	3,832,579	48,362
09-08-2019	13.10	13.20	12.80	12.90	-0.20	-1.53	2,689,220	34,861
08-08-2019	13.10	13.20	13.00	13.10	0.00	0.00	1,972,201	25,809
07-08-2019	13.20	13.30	13.10	13.10	-0.20	-1.50	2,018,802	26,532
06-08-2019	13.20	13.30	13.10	13.30	0.10	0.76	966,202	12,759
05-08-2019	13.30	13.40	13.20	13.20	-0.20	-1.49	1,108,901	14,739
02-08-2019	13.20	13.40	13.20	13.40	0.10	0.75	1,152,350	15,353
01-08-2019	13.50	13.50	13.20	13.30	-0.20	-1.48	1,790,630	23,849
31-07-2019	13.10	13.50	13.10	13.50	0.40	3.05	4,295,222	57,453
30-07-2019	13.30	13.30	13.10	13.10	-0.20	-1.50	981,000	12,927
26-07-2019	13.20	13.30	13.10	13.30	0.00	0.00	1,029,420	13,610
25-07-2019	13.10	13.40	13.10	13.30	0.20	1.53	1,766,115	23,415
24-07-2019	13.20	13.20	13.10	13.10	-0.10	-0.76	815,311	10,735
23-07-2019	13.30	13.40	13.20	13.20	-0.10	-0.75	1,009,209	13,352
22-07-2019	13.30	13.40	13.20	13.30	0.00	0.00	1,037,400	13,794
19-07-2019	13.30	13.40	13.20	13.30	0.10	0.76	2,483,522	33,040
18-07-2019	13.30	13.30	13.10	13.20	-0.20	-1.49	1,281,954	16,945
17-07-2019	13.30	13.50	13.20	13.40	0.10	0.75	1,876,806	25,094
15-07-2019	13.50	13.50	13.20	13.30	-0.20	-1.48	1,469,010	19,572
12-07-2019	13.40	13.60	13.30	13.50	0.10	0.75	4,163,200	55,920
11-07-2019	13.50	13.60	13.40	13.40	-0.10	-0.74	2,550,616	34,399
10-07-2019	13.30	13.70	13.20	13.50	0.20	1.50	3,934,248	53,066
09-07-2019	13.10	13.30	13.10	13.30	0.10	0.76	2,978,081	39,232
08-07-2019	13.20	13.20	13.10	13.20	0.00	0.00	1,055,301	13,894
05-07-2019	13.10	13.30	13.00	13.20	0.20	1.54	3,284,822	43,240
04-07-2019	13.30	13.40	12.90	13.00	-0.30	-2.26	5,246,000	68,997
03-07-2019	13.40	13.40	13.20	13.30	0.00	0.00	2,252,853	29,943
02-07-2019	13.10	13.50	13.10	13.30	0.20	1.53	6,440,123	85,529
01-07-2019	13.00	13.30	13.00	13.10	0.20	1.55	4,245,314	55,665
28-06-2019	12.70	13.00	12.60	12.90	0.20	1.57	4,480,233	57,773
27-06-2019	12.70	12.80	12.60	12.70	0.10	0.79	1,869,381	23,728
26-06-2019	12.60	12.70	12.50	12.60	0.00	0.00	1,640,303	20,663
25-06-2019	12.50	12.70	12.50	12.60	0.10	0.80	3,034,311	38,223
24-06-2019	12.40	12.60	12.30	12.50	0.10	0.81	2,056,223	25,690
21-06-2019	12.50	12.50	12.30	12.40	0.00	0.00	1,301,813	16,161
20-06-2019	12.40	12.60	12.30	12.40	0.00	0.00	2,957,110	36,729
19-06-2019	12.30	12.50	12.30	12.40	0.00	0.00	1,860,218	23,016
18-06-2019	12.60	12.60	12.30	12.40	-0.20	-1.59	1,100,266	13,673
17-06-2019	12.70	12.70	12.50	12.60	-0.10	-0.79	884,633	11,149
14-06-2019	12.40	12.80	12.40	12.70	0.20	1.60	3,175,756	40,072
13-06-2019	12.30	12.50	12.30	12.50	0.20	1.63	2,834,694	35,136
12-06-2019	12.10	12.30	12.10	12.30	0.20	1.65	3,473,910	42,475
11-06-2019	12.10	12.20	12.00	12.10	0.10	0.83	1,365,295	16,521
10-06-2019	12.20	12.30	12.00	12.00	-0.20	-1.64	1,345,607	16,275
07-06-2019	12.10	12.30	12.00	12.20	0.20	1.67	3,455,983	41,930
06-06-2019	12.00	12.10	11.90	12.00	-0.10	-0.83	602,801	7,236
05-06-2019	12.10	12.10	12.00	12.10	0.00	0.00	699,903	8,455
04-06-2019	11.90	12.10	11.90	12.10	0.20	1.68	1,212,649	14,517
31-05-2019	12.00	12.00	11.90	11.90	-0.10	-0.83	1,074,117	12,866
30-05-2019	11.70	12.00	11.70	12.00	0.30	2.56	1,481,402	17,596
29-05-2019	11.60	11.80	11.60	11.70	0.10	0.86	2,048,500	24,042
28-05-2019	12.00	12.10	11.60	11.60	-0.40	-3.33	9,990,267	117,091
27-05-2019	12.10	12.10	11.90	12.00	-0.10	-0.83	992,438	11,916
24-05-2019	11.90	12.10	11.80	12.10	0.20	1.68	3,657,205	43,752
23-05-2019	11.80	11.90	11.70	11.90	0.10	0.85	1,549,303	18,268
22-05-2019	11.70	11.80	11.60	11.80	0.10	0.85	2,197,810	25,822
21-05-2019	11.50	11.70	11.40	11.70	0.20	1.74	1,989,667	23,091
17-05-2019	11.50	11.60	11.40	11.50	0.00	0.00	735,029	8,436
16-05-2019	11.50	11.60	11.40	11.50	0.10	0.88	3,340,218	38,226
15-05-2019	11.70	11.70	11.40	11.40	-0.30	-2.56	1,327,039	15,281
14-05-2019	11.40	11.70	11.40	11.70	0.20	1.74	2,288,049	26,347
13-05-2019	11.50	11.50	11.30	11.50	0.00	0.00	1,202,842	13,730
10-05-2019	11.40	11.50	11.30	11.50	0.20	1.77	957,945	10,893
09-05-2019	11.40	11.50	11.30	11.30	-0.10	-0.88	1,481,430	16,874
08-05-2019	11.60	11.60	11.40	11.40	-0.20	-1.72	1,254,958	14,374
07-05-2019	11.40	11.60	11.40	11.60	0.20	1.75	973,556	11,172
06-05-2019	11.40	11.50	11.30	11.40	0.00	0.00	651,820	7,429
03-05-2019	11.40	11.50	11.30	11.40	0.00	0.00	651,820	7,429
02-05-2019	11.30	11.40	11.20	11.40	0.00	0.00	1,183,601	13,376
30-04-2019	11.40	11.40	11.30	11.40	-0.20	-1.72	744,800	8,466
29-04-2019	11.60	11.60	11.50	11.60	0.10	0.87	426,020	4,935
26-04-2019	11.60	11.60	11.50	11.50	-0.10	-0.86	330,800	3,824
25-04-2019	11.60	11.70	11.50	11.60	-0.10	-0.85	412,317	4,783
24-04-2019	11.70	11.70	11.60	11.70	0.00	0.00	1,011,960	11,787
23-04-2019	11.60	11.70	11.60	11.70	0.10	0.86	2,275,779	25,811
22-04-2019	11.60	11.70	11.60	11.60	-0.10	-0.85	571,503	6,654
19-04-2019	11.50	11.70	11.50	11.70	0.10	0.86	428,436	4,974
18-04-2019	11.60	11.70	11.50	11.60	0.00	0.00	572,804	6,646
17-04-2019	11.70	11.80	11.60	11.60	0.00	0.00	1,139,119	13,309
12-04-2019	11.60	11.70	11.60	11.60	0.00	0.00	286,949	3,342
11-04-2019	11.70	11.80	11.60	11.60	-0.10	-0.85	1,105,226	12,883
10-04-2019	11.50	11.70	11.40	11.70	0.20	1.74	1,300,484	15,099
09-04-2019	11.40	11.50	11.30	11.50	0.20	1.77	669,558	7,656
05-04-2019	11.30	11.50	11.30	11.30	0.00	0.00	1,276,596	14,508
04-04-2019	11.40	11.50	11.30	11.30	-0.10	-0.88	1,336,213	15,220
03-04-2019	11.40	11.50	11.30	11.40	0.00	0.00	1,251,154	14,259
02-04-2019	11.20	11.40	11.20	11.40	0.20	1.79	1,597,605	18,032
01-04-2019	11.10	11.20	11.00	11.20	0.10	0.90	818,905	9,116
29-03-2019	11.10	11.10	11.00	11.10	0.10	0.91	339,502	3,741
28-03-2019	11.00	11.10	11.00	11.00	0.00	0.00	402,116	4,430
27-03-2019	11.00	11.10	11.00	11.00	0.00	0.00	140,987	1,551
26-03-2019	11.00	11.00	10.90	11.00	0.10	0.92	213,529	2,346
25-03-2019	11.10	11.10	10.90	10.90	-0.20	-1.80	183,816	2,020
22-03-2019	11.10	11.10	10.90	11.10	0.00	0.00	400,913	4,417
21-03-2019	11.00	11.10	10.90	11.10	0.10	0.91	1,125,984	12,390
20-03-2019	10.90	11.00	10.90	11.00	0.10	0.92	98,241	1,076
19-03-2019	11.00	11.00	10.90	10.90	-0.10	-0.91	1,288,400	14,098
18-03-2019	10.90	11.00	10.90	11.00	0.10	0.92	126,457	1,383
15-03-2019	11.00	11.00	10.90	10.90	-0.10	-0.91	729,604	7,962
14-03-2019	11.00	11.00	10.90	11.00	0.00	0.00	251,585	2,767
13-03-2019	11.00	11.00	10.90	11.00	0.00	0.00	22,032	242
12-03-2019	10.90	11.00	10.90	11.00	0.00	0.00	723,576	7,957
11-03-2019	11.00	11.00	10.90	11.00	0.10	0.92	141,015	1,542
08-03-2019	10.90	11.00	10.80	10.90	-0.10	-0.91	1,387,481	15,106
07-03-2019	11.00	11.00	10.90	11.00	0.10	0.92	146,400	1,602
06-03-2019	11.00	11.00	10.80	10.90	-0.10	-0.91	712,332	7,763
05-03-2019	10.90	11.00	10.80	11.00	0.10	0.92	1,179,300	12,878
04-03-2019	10.90	11.00	10.80	10.90	0.00	0.00	797,100	8,725
01-03-2019	10.90	10.90	10.80	10.90	0.00	0.00	299,300	3,259
28-02-2019	11.00	11.00	10.90	10.90	-0.10	-0.91	231,900	2,534
27-02-2019	10.80	11.00	10.80	11.00	0.10	0.92	638,203	6,952
26-02-2019	10.90	10.90	10.80	10.90	0.00	0.00	172,320	1,874
25-02-2019	10.90	10.90	10.80	10.90	0.00	0.00	536,504	5,822
22-02-2019	10.80	10.90	10.80	10.90	0.10	0.93	728,500	7,879
21-02-2019	10.80	10.80	10.70	10.80	0.00	0.00	578,201	6,244
20-02-2019	10.80	10.90	10.70	10.80	0.00	0.00	822,900	8,887
18-02-2019	10.80	10.90	10.80	10.80	0.00	0.00	2,877,731	31,080
15-02-2019	10.80	10.90	10.80	10.80	0.10	0.93	166,600	1,802
14-02-2019	10.90	10.90	10.70	10.70	-0.10	-0.93	1,754,100	18,948
13-02-2019	10.90	10.90	10.80	10.80	-0.10	-0.92	142,720	1,550
12-02-2019	10.80	10.90	10.80	10.90	0.10	0.93	902,400	9,772
11-02-2019	10.80	10.90	10.80	10.80	0.00	0.00	199,200	2,155
08-02-2019	10.90	10.90	10.80	10.80	0.00	0.00	421,097	4,551
07-02-2019	10.80	10.90	10.80	10.80	-0.10	-0.92	194,208	2,114
06-02-2019	10.90	10.90	10.80	10.90	0.10	0.93	112,830	1,229
05-02-2019	10.90	10.90	10.80	10.80	0.00	0.00	128,047	1,387
04-02-2019	10.80	10.90	10.80	10.80	-0.10	-0.92	226,169	2,445
01-02-2019	10.80	10.90	10.80	10.90	0.10	0.93	2,504,200	27,057
31-01-2019	10.80	10.90	10.80	10.80	0.00	0.00	1,180,886	12,755
30-01-2019	10.90	10.90	10.70	10.80	0.00	0.00	1,336,305	14,438
29-01-2019	10.90	10.90	10.80	10.80	0.00	0.00	167,967	1,828
28-01-2019	10.90	10.90	10.80	10.80	-0.10	-0.92	388,263	4,226
25-01-2019	10.80	10.90	10.80	10.90	0.10	0.93	362,711	3,948
24-01-2019	10.80	10.90	10.80	10.80	0.00	0.00	99,700	1,079
23-01-2019	10.80	10.90	10.70	10.80	0.00	0.00	476,701	5,149
22-01-2019	10.80	10.90	10.70	10.80	0.00	0.00	554,900	5,984
21-01-2019	10.80	10.80	10.70	10.80	0.00	0.00	674,300	7,280
18-01-2019	10.80	10.80	10.70	10.80	0.10	0.93	97,100	1,049
17-01-2019	10.80	10.80	10.70	10.70	0.00	0.00	650,314	6,991
16-01-2019	10.70	10.80	10.60	10.70	0.00	0.00	678,766	7,262
15-01-2019	10.70	10.80	10.60	10.70	0.00	0.00	272,049	2,909
14-01-2019	10.70	10.80	10.60	10.70	0.00	0.00	986,494	10,555
11-01-2019	10.70	10.80	10.70	10.70	-0.10	-0.93	573,145	6,135
10-01-2019	10.80	10.80	10.70	10.80	0.10	0.93	217,500	2,335
09-01-2019	10.80	10.90	10.80	10.80	0.00	0.00	575,600	6,217
08-01-2019	10.80	10.80	10.70	10.80	0.00	0.00	80,000	861
07-01-2019	10.80	10.80	10.70	10.80	0.00	0.00	274,282	2,936
04-01-2019	10.70	10.80	10.60	10.80	0.10	0.93	359,600	3,842
03-01-2019	10.80	10.80	10.60	10.70	0.00	0.00	501,160	5,365
02-01-2019	10.70	10.80	10.60	10.70	0.00	0.00	204,300	2,186
28-12-2018	10.70	10.80	10.60	10.70	0.00	0.00	719,500	7,698
27-12-2018	10.80	10.90	10.70	10.70	0.00	0.00	816,700	8,783
26-12-2018	10.80	10.80	10.60	10.70	0.00	0.00	600,101	6,423
25-12-2018	10.80	10.80	10.70	10.70	-0.10	-0.93	658,600	7,054
24-12-2018	10.90	10.90	10.80	10.80	-0.10	-0.92	816,700	8,843
21-12-2018	10.80	10.90	10.70	10.90	0.10	0.93	831,400	8,994
20-12-2018	10.90	10.90	10.80	10.80	0.00	0.00	176,910	1,911
19-12-2018	10.80	10.90	10.80	10.80	0.00	0.00	2,050,100	22,144
18-12-2018	10.90	10.90	10.80	10.80	-0.20	-1.82	619,300	6,740
17-12-2018	11.00	11.00	10.90	11.00	0.00	0.00	487,600	5,321
14-12-2018	11.00	11.00	10.90	11.00	0.10	0.92	141,010	1,550
13-12-2018	11.00	11.10	10.90	10.90	-0.10	-0.91	566,220	6,224
12-12-2018	10.90	11.00	10.90	11.00	0.10	0.92	116,000	1,273
11-12-2018	11.00	11.00	10.90	10.90	-0.10	-0.91	536,300	5,859
07-12-2018	11.00	11.10	11.00	11.00	0.00	0.00	163,000	1,795
06-12-2018	11.00	11.10	11.00	11.00	0.00	0.00	432,700	4,761
04-12-2018	11.00	11.10	11.00	11.00	-0.10	-0.90	829,901	9,131
03-12-2018	11.00	11.10	11.00	11.10	0.10	0.91	483,800	5,327
30-11-2018	11.20	11.20	11.00	11.00	-0.10	-0.90	304,200	3,348
29-11-2018	11.10	11.20	11.10	11.10	-0.10	-0.89	273,602	3,038
28-11-2018	11.10	11.20	11.10	11.20	0.10	0.90	228,100	2,535
27-11-2018	11.20	11.20	11.10	11.10	0.00	0.00	527,704	5,897
26-11-2018	11.10	11.20	11.00	11.10	0.00	0.00	156,610	1,732
23-11-2018	11.20	11.20	11.10	11.10	-0.10	-0.89	508,700	5,679
22-11-2018	11.10	11.30	11.00	11.20	0.20	1.82	1,576,905	17,594
21-11-2018	11.00	11.10	10.90	11.00	0.00	0.00	841,100	9,254
20-11-2018	11.00	11.10	10.90	11.00	0.00	0.00	1,073,200	11,808
19-11-2018	11.00	11.10	10.90	11.00	0.00	0.00	333,070	3,664
16-11-2018	11.00	11.00	10.90	11.00	0.10	0.92	675,400	7,420
15-11-2018	11.00	11.00	10.80	10.90	-0.10	-0.91	338,601	3,692

แสดง ราคาหุ้น “ EASTW “ ย้อนหลัง บริษัท จัดการและพัฒนาทรัพยากรน้ำภาคตะวันออก จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด