EASTW 11 ( 0.10 0.93% )

บริษัท จัดการและพัฒนาทรัพยากรน้ำภาคตะวันออก จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ EASTW “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201910.9010.9010.8010.90 0.10 0.93358,3193,883
27-11-201911.0011.0010.7010.80 -0.20 -1.822,710,92029,330
26-11-201910.9011.1010.8011.00 0.20 1.853,510,41938,462
25-11-201910.8010.9010.8010.80 0.00 0.002,256,67524,532
22-11-201911.1011.1010.7010.80 -0.20 -1.828,504,69892,107
21-11-201911.2011.2011.0011.00 -0.20 -1.791,677,07618,555
20-11-201911.2011.3011.1011.20 0.00 0.003,039,90734,123
19-11-201911.5011.6011.0011.20 -0.40 -3.454,598,61651,924
18-11-201911.7011.7011.5011.60 -0.10 -0.851,470,04717,048
15-11-201911.8012.0011.5011.70 -0.40 -3.315,589,15565,580
14-11-201912.4012.4012.0012.10 -0.30 -2.42418,8735,075
13-11-201912.2012.5012.1012.40 0.20 1.642,790,45634,497
12-11-201912.0012.2012.0012.20 0.20 1.671,229,06514,932
11-11-201912.0012.1012.0012.00 0.00 0.00739,2958,900
08-11-201911.9012.1011.9012.00 0.10 0.841,690,07120,286
07-11-201911.9012.0011.8011.90 0.00 0.00775,7779,229
06-11-201912.0012.0011.8011.90 -0.10 -0.831,350,39316,003
05-11-201912.0012.1012.0012.00 0.00 0.001,459,12217,512
04-11-201912.1012.2011.9012.00 -0.10 -0.83531,9866,425
01-11-201911.9012.1011.9012.10 0.10 0.831,713,80020,582
31-10-201911.6012.0011.6012.00 0.40 3.451,768,25420,984
30-10-201911.8011.9011.6011.60 -0.20 -1.691,451,30016,960
29-10-201911.8012.0011.7011.80 0.00 0.001,730,40720,426
28-10-201911.9011.9011.8011.80 -0.20 -1.67583,3696,906
25-10-201912.0012.0011.9012.00 0.00 0.00902,65910,812
24-10-201912.1012.1011.9012.00 0.00 0.00540,4466,474
23-10-201911.9012.0011.9012.00 0.10 0.84498,6615,968
22-10-201911.9012.0011.9012.00 0.10 0.84498,6615,968
21-10-201911.9012.0011.9011.90 0.00 0.001,241,38914,777
18-10-201911.9011.9011.8011.90 0.10 0.851,164,35113,848
17-10-201911.9012.0011.8011.80 -0.20 -1.671,359,57316,142
16-10-201912.0012.1011.9012.00 0.00 0.001,314,58015,728
15-10-201911.9012.1011.9012.00 0.10 0.84486,1905,828
11-10-201912.0012.0011.9011.90 -0.10 -0.83630,8957,527
10-10-201912.0012.1011.9012.00 0.00 0.00695,9808,339
09-10-201912.0012.0011.9012.00 0.00 0.00670,8178,022
08-10-201912.1012.1011.9012.00 0.00 0.00893,02910,730
07-10-201912.1012.2012.0012.00 -0.10 -0.83552,8796,664
04-10-201912.2012.2012.0012.10 -0.10 -0.82748,1989,068
03-10-201912.2012.2012.1012.20 0.00 0.00348,9954,254
02-10-201912.2012.3012.1012.20 -0.10 -0.81538,7046,574
01-10-201912.3012.4012.2012.30 -0.10 -0.811,231,30415,082
30-09-201912.3012.4012.3012.40 0.00 0.00360,0754,447
27-09-201912.3012.4012.2012.40 0.00 0.00446,9105,523
26-09-201912.4012.4012.3012.40 0.00 0.00457,0025,652
25-09-201912.3012.5012.3012.40 0.10 0.81446,4065,533
24-09-201912.2012.4012.2012.30 0.10 0.82647,4037,972
23-09-201912.2012.4012.1012.20 0.00 0.001,616,63419,810
20-09-201912.3012.4012.2012.20 -0.10 -0.81935,00111,482
19-09-201912.4012.4012.3012.30 -0.10 -0.81395,5004,883
18-09-201912.4012.5012.2012.40 0.00 0.001,248,10115,352
17-09-201912.4012.5012.3012.40 0.00 0.00661,4008,202
16-09-201912.4012.5012.4012.40 0.00 0.00795,4009,878
13-09-201912.5012.5012.3012.40 0.00 0.001,467,21018,227
12-09-201912.7012.7012.4012.40 -0.20 -1.591,885,52823,645
11-09-201912.7012.8012.6012.60 -0.10 -0.791,040,10013,165
10-09-201912.7012.8012.6012.70 0.00 0.00533,6696,777
09-09-201912.7012.8012.6012.70 0.10 0.79976,98012,412
06-09-201912.5012.7012.5012.60 0.10 0.80733,4019,238
05-09-201912.4012.6012.4012.50 0.10 0.81446,3005,568
04-09-201912.4012.5012.3012.40 0.00 0.00553,3376,872
03-09-201912.5012.5012.4012.40 0.00 0.001,268,68015,803
02-09-201912.5012.5012.3012.40 -0.20 -1.59709,1698,804
30-08-201912.3012.6012.3012.60 0.30 2.44792,1629,889
29-08-201912.4012.5012.2012.30 -0.10 -0.811,312,08916,186
28-08-201912.5012.6012.4012.40 -0.10 -0.80464,9435,796
27-08-201912.6012.6012.3012.50 -0.30 -2.342,517,15531,380
26-08-201912.6012.8012.5012.80 -0.10 -0.781,556,22519,691
23-08-201912.4012.9012.3012.90 0.60 4.882,686,89434,094
22-08-201912.4012.5012.3012.30 -0.20 -1.602,355,90529,078
21-08-201912.3012.6012.3012.50 0.20 1.631,466,01018,216
20-08-201912.4012.5012.3012.30 -0.10 -0.81976,97312,103
19-08-201912.4012.5012.3012.40 -0.10 -0.801,493,20118,515
16-08-201912.4012.5012.3012.50 0.20 1.63529,2006,569
15-08-201912.5012.6012.2012.30 -0.30 -2.381,946,79623,992
14-08-201912.6012.8012.5012.60 0.00 0.001,744,70022,135
13-08-201912.8012.8012.5012.60 -0.30 -2.333,832,57948,362
09-08-201913.1013.2012.8012.90 -0.20 -1.532,689,22034,861
08-08-201913.1013.2013.0013.10 0.00 0.001,972,20125,809
07-08-201913.2013.3013.1013.10 -0.20 -1.502,018,80226,532
06-08-201913.2013.3013.1013.30 0.10 0.76966,20212,759
05-08-201913.3013.4013.2013.20 -0.20 -1.491,108,90114,739
02-08-201913.2013.4013.2013.40 0.10 0.751,152,35015,353
01-08-201913.5013.5013.2013.30 -0.20 -1.481,790,63023,849
31-07-201913.1013.5013.1013.50 0.40 3.054,295,22257,453
30-07-201913.3013.3013.1013.10 -0.20 -1.50981,00012,927
26-07-201913.2013.3013.1013.30 0.00 0.001,029,42013,610
25-07-201913.1013.4013.1013.30 0.20 1.531,766,11523,415
24-07-201913.2013.2013.1013.10 -0.10 -0.76815,31110,735
23-07-201913.3013.4013.2013.20 -0.10 -0.751,009,20913,352
22-07-201913.3013.4013.2013.30 0.00 0.001,037,40013,794
19-07-201913.3013.4013.2013.30 0.10 0.762,483,52233,040
18-07-201913.3013.3013.1013.20 -0.20 -1.491,281,95416,945
17-07-201913.3013.5013.2013.40 0.10 0.751,876,80625,094
15-07-201913.5013.5013.2013.30 -0.20 -1.481,469,01019,572
12-07-201913.4013.6013.3013.50 0.10 0.754,163,20055,920
11-07-201913.5013.6013.4013.40 -0.10 -0.742,550,61634,399
10-07-201913.3013.7013.2013.50 0.20 1.503,934,24853,066
09-07-201913.1013.3013.1013.30 0.10 0.762,978,08139,232
08-07-201913.2013.2013.1013.20 0.00 0.001,055,30113,894
05-07-201913.1013.3013.0013.20 0.20 1.543,284,82243,240
04-07-201913.3013.4012.9013.00 -0.30 -2.265,246,00068,997
03-07-201913.4013.4013.2013.30 0.00 0.002,252,85329,943
02-07-201913.1013.5013.1013.30 0.20 1.536,440,12385,529
01-07-201913.0013.3013.0013.10 0.20 1.554,245,31455,665
28-06-201912.7013.0012.6012.90 0.20 1.574,480,23357,773
27-06-201912.7012.8012.6012.70 0.10 0.791,869,38123,728
26-06-201912.6012.7012.5012.60 0.00 0.001,640,30320,663
25-06-201912.5012.7012.5012.60 0.10 0.803,034,31138,223
24-06-201912.4012.6012.3012.50 0.10 0.812,056,22325,690
21-06-201912.5012.5012.3012.40 0.00 0.001,301,81316,161
20-06-201912.4012.6012.3012.40 0.00 0.002,957,11036,729
19-06-201912.3012.5012.3012.40 0.00 0.001,860,21823,016
18-06-201912.6012.6012.3012.40 -0.20 -1.591,100,26613,673
17-06-201912.7012.7012.5012.60 -0.10 -0.79884,63311,149
14-06-201912.4012.8012.4012.70 0.20 1.603,175,75640,072
13-06-201912.3012.5012.3012.50 0.20 1.632,834,69435,136
12-06-201912.1012.3012.1012.30 0.20 1.653,473,91042,475
11-06-201912.1012.2012.0012.10 0.10 0.831,365,29516,521
10-06-201912.2012.3012.0012.00 -0.20 -1.641,345,60716,275
07-06-201912.1012.3012.0012.20 0.20 1.673,455,98341,930
06-06-201912.0012.1011.9012.00 -0.10 -0.83602,8017,236
05-06-201912.1012.1012.0012.10 0.00 0.00699,9038,455
04-06-201911.9012.1011.9012.10 0.20 1.681,212,64914,517
31-05-201912.0012.0011.9011.90 -0.10 -0.831,074,11712,866
30-05-201911.7012.0011.7012.00 0.30 2.561,481,40217,596
29-05-201911.6011.8011.6011.70 0.10 0.862,048,50024,042
28-05-201912.0012.1011.6011.60 -0.40 -3.339,990,267117,091
27-05-201912.1012.1011.9012.00 -0.10 -0.83992,43811,916
24-05-201911.9012.1011.8012.10 0.20 1.683,657,20543,752
23-05-201911.8011.9011.7011.90 0.10 0.851,549,30318,268
22-05-201911.7011.8011.6011.80 0.10 0.852,197,81025,822
21-05-201911.5011.7011.4011.70 0.20 1.741,989,66723,091
17-05-201911.5011.6011.4011.50 0.00 0.00735,0298,436
16-05-201911.5011.6011.4011.50 0.10 0.883,340,21838,226
15-05-201911.7011.7011.4011.40 -0.30 -2.561,327,03915,281
14-05-201911.4011.7011.4011.70 0.20 1.742,288,04926,347
13-05-201911.5011.5011.3011.50 0.00 0.001,202,84213,730
10-05-201911.4011.5011.3011.50 0.20 1.77957,94510,893
09-05-201911.4011.5011.3011.30 -0.10 -0.881,481,43016,874
08-05-201911.6011.6011.4011.40 -0.20 -1.721,254,95814,374
07-05-201911.4011.6011.4011.60 0.20 1.75973,55611,172
06-05-201911.4011.5011.3011.40 0.00 0.00651,8207,429
03-05-201911.4011.5011.3011.40 0.00 0.00651,8207,429
02-05-201911.3011.4011.2011.40 0.00 0.001,183,60113,376
30-04-201911.4011.4011.3011.40 -0.20 -1.72744,8008,466
29-04-201911.6011.6011.5011.60 0.10 0.87426,0204,935
26-04-201911.6011.6011.5011.50 -0.10 -0.86330,8003,824
25-04-201911.6011.7011.5011.60 -0.10 -0.85412,3174,783
24-04-201911.7011.7011.6011.70 0.00 0.001,011,96011,787
23-04-201911.6011.7011.6011.70 0.10 0.862,275,77925,811
22-04-201911.6011.7011.6011.60 -0.10 -0.85571,5036,654
19-04-201911.5011.7011.5011.70 0.10 0.86428,4364,974
18-04-201911.6011.7011.5011.60 0.00 0.00572,8046,646
17-04-201911.7011.8011.6011.60 0.00 0.001,139,11913,309
12-04-201911.6011.7011.6011.60 0.00 0.00286,9493,342
11-04-201911.7011.8011.6011.60 -0.10 -0.851,105,22612,883
10-04-201911.5011.7011.4011.70 0.20 1.741,300,48415,099
09-04-201911.4011.5011.3011.50 0.20 1.77669,5587,656
05-04-201911.3011.5011.3011.30 0.00 0.001,276,59614,508
04-04-201911.4011.5011.3011.30 -0.10 -0.881,336,21315,220
03-04-201911.4011.5011.3011.40 0.00 0.001,251,15414,259
02-04-201911.2011.4011.2011.40 0.20 1.791,597,60518,032
01-04-201911.1011.2011.0011.20 0.10 0.90818,9059,116
29-03-201911.1011.1011.0011.10 0.10 0.91339,5023,741
28-03-201911.0011.1011.0011.00 0.00 0.00402,1164,430
27-03-201911.0011.1011.0011.00 0.00 0.00140,9871,551
26-03-201911.0011.0010.9011.00 0.10 0.92213,5292,346
25-03-201911.1011.1010.9010.90 -0.20 -1.80183,8162,020
22-03-201911.1011.1010.9011.10 0.00 0.00400,9134,417
21-03-201911.0011.1010.9011.10 0.10 0.911,125,98412,390
20-03-201910.9011.0010.9011.00 0.10 0.9298,2411,076
19-03-201911.0011.0010.9010.90 -0.10 -0.911,288,40014,098
18-03-201910.9011.0010.9011.00 0.10 0.92126,4571,383
15-03-201911.0011.0010.9010.90 -0.10 -0.91729,6047,962
14-03-201911.0011.0010.9011.00 0.00 0.00251,5852,767
13-03-201911.0011.0010.9011.00 0.00 0.0022,032242
12-03-201910.9011.0010.9011.00 0.00 0.00723,5767,957
11-03-201911.0011.0010.9011.00 0.10 0.92141,0151,542
08-03-201910.9011.0010.8010.90 -0.10 -0.911,387,48115,106
07-03-201911.0011.0010.9011.00 0.10 0.92146,4001,602

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

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