-->

EASTW 11 ( -0.20 -1.80% )

บริษัท จัดการและพัฒนาทรัพยากรน้ำภาคตะวันออก จำกัด (มหาชน)
Status : อัพเดท 25 มีนาคม 2562

ราคาหุ้น “ EASTW “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-03-201911.0011.0010.8010.90 -0.10 -0.91712,3327,763
05-03-201910.9011.0010.8011.00 0.10 0.921,179,30012,878
04-03-201910.9011.0010.8010.90 0.00 0.00797,1008,725
01-03-201910.9010.9010.8010.90 0.00 0.00299,3003,259
28-02-201911.0011.0010.9010.90 -0.10 -0.91231,9002,534
27-02-201910.8011.0010.8011.00 0.10 0.92638,2036,952
26-02-201910.9010.9010.8010.90 0.00 0.00172,3201,874
25-02-201910.9010.9010.8010.90 0.00 0.00536,5045,822
22-02-201910.8010.9010.8010.90 0.10 0.93728,5007,879
21-02-201910.8010.8010.7010.80 0.00 0.00578,2016,244
20-02-201910.8010.9010.7010.80 0.00 0.00822,9008,887
18-02-201910.8010.9010.8010.80 0.00 0.002,877,73131,080
15-02-201910.8010.9010.8010.80 0.10 0.93166,6001,802
14-02-201910.9010.9010.7010.70 -0.10 -0.931,754,10018,948
13-02-201910.9010.9010.8010.80 -0.10 -0.92142,7201,550
12-02-201910.8010.9010.8010.90 0.10 0.93902,4009,772
11-02-201910.8010.9010.8010.80 0.00 0.00199,2002,155
08-02-201910.9010.9010.8010.80 0.00 0.00421,0974,551
07-02-201910.8010.9010.8010.80 -0.10 -0.92194,2082,114
06-02-201910.9010.9010.8010.90 0.10 0.93112,8301,229
05-02-201910.9010.9010.8010.80 0.00 0.00128,0471,387
04-02-201910.8010.9010.8010.80 -0.10 -0.92226,1692,445
01-02-201910.8010.9010.8010.90 0.10 0.932,504,20027,057
31-01-201910.8010.9010.8010.80 0.00 0.001,180,88612,755
30-01-201910.9010.9010.7010.80 0.00 0.001,336,30514,438
29-01-201910.9010.9010.8010.80 0.00 0.00167,9671,828
28-01-201910.9010.9010.8010.80 -0.10 -0.92388,2634,226
25-01-201910.8010.9010.8010.90 0.10 0.93362,7113,948
24-01-201910.8010.9010.8010.80 0.00 0.0099,7001,079
23-01-201910.8010.9010.7010.80 0.00 0.00476,7015,149
22-01-201910.8010.9010.7010.80 0.00 0.00554,9005,984
21-01-201910.8010.8010.7010.80 0.00 0.00674,3007,280
18-01-201910.8010.8010.7010.80 0.10 0.9397,1001,049
17-01-201910.8010.8010.7010.70 0.00 0.00650,3146,991
16-01-201910.7010.8010.6010.70 0.00 0.00678,7667,262
15-01-201910.7010.8010.6010.70 0.00 0.00272,0492,909
14-01-201910.7010.8010.6010.70 0.00 0.00986,49410,555
11-01-201910.7010.8010.7010.70 -0.10 -0.93573,1456,135
10-01-201910.8010.8010.7010.80 0.10 0.93217,5002,335
09-01-201910.8010.9010.8010.80 0.00 0.00575,6006,217
08-01-201910.8010.8010.7010.80 0.00 0.0080,000861
07-01-201910.8010.8010.7010.80 0.00 0.00274,2822,936
04-01-201910.7010.8010.6010.80 0.10 0.93359,6003,842
03-01-201910.8010.8010.6010.70 0.00 0.00501,1605,365
02-01-201910.7010.8010.6010.70 0.00 0.00204,3002,186
28-12-201810.7010.8010.6010.70 0.00 0.00719,5007,698
27-12-201810.8010.9010.7010.70 0.00 0.00816,7008,783
26-12-201810.8010.8010.6010.70 0.00 0.00600,1016,423
25-12-201810.8010.8010.7010.70 -0.10 -0.93658,6007,054
24-12-201810.9010.9010.8010.80 -0.10 -0.92816,7008,843
21-12-201810.8010.9010.7010.90 0.10 0.93831,4008,994
20-12-201810.9010.9010.8010.80 0.00 0.00176,9101,911
19-12-201810.8010.9010.8010.80 0.00 0.002,050,10022,144
18-12-201810.9010.9010.8010.80 -0.20 -1.82619,3006,740
17-12-201811.0011.0010.9011.00 0.00 0.00487,6005,321
14-12-201811.0011.0010.9011.00 0.10 0.92141,0101,550
13-12-201811.0011.1010.9010.90 -0.10 -0.91566,2206,224
12-12-201810.9011.0010.9011.00 0.10 0.92116,0001,273
11-12-201811.0011.0010.9010.90 -0.10 -0.91536,3005,859
07-12-201811.0011.1011.0011.00 0.00 0.00163,0001,795
06-12-201811.0011.1011.0011.00 0.00 0.00432,7004,761
04-12-201811.0011.1011.0011.00 -0.10 -0.90829,9019,131
03-12-201811.0011.1011.0011.10 0.10 0.91483,8005,327
30-11-201811.2011.2011.0011.00 -0.10 -0.90304,2003,348
29-11-201811.1011.2011.1011.10 -0.10 -0.89273,6023,038
28-11-201811.1011.2011.1011.20 0.10 0.90228,1002,535
27-11-201811.2011.2011.1011.10 0.00 0.00527,7045,897
26-11-201811.1011.2011.0011.10 0.00 0.00156,6101,732
23-11-201811.2011.2011.1011.10 -0.10 -0.89508,7005,679
22-11-201811.1011.3011.0011.20 0.20 1.821,576,90517,594
21-11-201811.0011.1010.9011.00 0.00 0.00841,1009,254
20-11-201811.0011.1010.9011.00 0.00 0.001,073,20011,808
19-11-201811.0011.1010.9011.00 0.00 0.00333,0703,664
16-11-201811.0011.0010.9011.00 0.10 0.92675,4007,420
15-11-201811.0011.0010.8010.90 -0.10 -0.91338,6013,692
14-11-201811.0011.0010.9011.00 0.00 0.00136,0541,488
13-11-201810.9011.0010.9011.00 0.10 0.92296,2003,235
12-11-201810.9011.0010.9010.90 -0.10 -0.9197,3001,063
09-11-201811.0011.0010.9011.00 0.10 0.92206,4182,256
08-11-201811.0011.0010.9010.90 0.00 0.00282,2003,088
07-11-201811.0011.0010.9010.90 0.00 0.00179,4011,969
06-11-201811.1011.1010.9010.90 -0.10 -0.91234,8002,582
05-11-201811.0011.1010.9011.00 0.00 0.00198,4072,180
02-11-201811.0011.1010.9011.00 -0.10 -0.90515,5205,666
01-11-201811.0011.1011.0011.10 0.00 0.00415,5004,573
31-10-201811.0011.1010.9011.10 0.00 0.00280,4303,085
30-10-201810.9011.1010.8011.10 0.30 2.78477,4005,240
29-10-201810.9011.0010.8010.80 0.00 0.00235,0042,562
26-10-201810.9011.0010.8010.80 -0.10 -0.92233,2002,535
25-10-201810.8010.9010.7010.90 0.10 0.93891,1319,603
24-10-201810.9011.0010.8010.80 -0.20 -1.82787,6638,569
22-10-201811.1011.1010.9011.00 -0.20 -1.79464,1425,085
19-10-201811.0011.2010.9011.20 0.30 2.751,124,50212,421
18-10-201811.0011.0010.9010.90 0.00 0.001,201,60013,103
17-10-201811.1011.1010.9010.90 -0.10 -0.91617,0006,757
16-10-201811.0011.1011.0011.00 0.00 0.00145,2891,600
15-10-201811.0011.1011.0011.00 0.10 0.92397,9444,382
12-10-201811.0011.1011.0011.00 0.10 0.92397,9444,382
11-10-201811.0011.0010.9010.90 -0.20 -1.80655,9497,185
10-10-201811.0011.1011.0011.10 0.10 0.91558,8816,188
09-10-201811.0011.1010.9011.00 0.00 0.00703,1027,734
08-10-201811.1011.1011.0011.00 -0.10 -0.90975,10410,754
05-10-201811.0011.2011.0011.10 0.10 0.91281,0063,117
04-10-201811.1011.1011.0011.00 -0.10 -0.90329,9433,638
03-10-201811.2011.2011.1011.10 -0.10 -0.89179,8001,997
02-10-201811.0011.3011.0011.20 0.20 1.821,565,36917,488
01-10-201811.0011.1011.0011.00 0.00 0.00785,2628,638
28-09-201811.0011.1011.0011.00 0.00 0.00331,2013,643
27-09-201811.0011.0010.9011.00 0.00 0.00212,0882,330
26-09-201811.0011.0010.9011.00 0.00 0.00622,2006,817
25-09-201811.0011.1011.0011.00 0.10 0.92157,2371,733
24-09-201810.9011.1010.9010.90 0.00 0.00689,7677,590
21-09-201811.1011.1010.9010.90 -0.10 -0.912,777,59030,521
20-09-201811.2011.2011.0011.00 -0.20 -1.79877,1019,721
19-09-201811.1011.2011.0011.20 0.10 0.90534,5005,933
18-09-201811.0011.1010.9011.10 0.10 0.911,249,10013,773
17-09-201811.0011.1010.9011.00 0.00 0.00801,6478,809
14-09-201811.0011.1010.9011.00 0.00 0.00571,7496,289
13-09-201811.0011.0010.9011.00 0.10 0.921,513,56316,623
12-09-201811.0011.1010.9010.90 -0.10 -0.91566,3136,229
11-09-201811.1011.1011.0011.00 -0.10 -0.90130,7031,441
10-09-201811.1011.1011.0011.10 0.00 0.00297,3093,294
07-09-201811.1011.1011.0011.10 0.00 0.0086,501959
06-09-201811.0011.2011.0011.10 0.00 0.00293,4953,257
05-09-201811.1011.1011.0011.10 0.00 0.00521,2005,743
04-09-201811.1011.2011.1011.10 0.10 0.91118,4001,314
03-09-201811.2011.2011.0011.00 -0.20 -1.79306,5883,402
31-08-201811.2011.2011.1011.20 0.00 0.00228,9002,543
30-08-201811.2011.2011.1011.20 0.10 0.90115,8141,293
29-08-201811.1011.1011.0011.10 0.10 0.91364,5034,029
28-08-201811.1011.2011.0011.00 -0.10 -0.90185,0712,052
27-08-201811.1011.4011.1011.10 0.10 0.911,480,60116,585
24-08-201811.1011.2011.0011.00 -0.10 -0.90217,4992,411
23-08-201811.1011.1011.0011.10 0.00 0.00531,7185,879
22-08-201811.1011.2011.1011.10 -0.20 -1.77738,2088,195
21-08-201811.1011.3011.1011.30 0.20 1.801,061,50511,832
20-08-201811.1011.2011.1011.10 0.00 0.001,447,02216,091
17-08-201811.1011.1010.9011.10 0.10 0.91795,7448,780
16-08-201811.1011.2011.0011.00 -0.10 -0.90308,5523,420
15-08-201811.0011.1011.0011.10 0.10 0.91670,2097,375
14-08-201811.2011.2010.9011.00 -0.20 -1.79957,94010,552
10-08-201811.2011.2011.0011.20 0.00 0.00830,4529,231
09-08-201811.4011.4011.1011.20 -0.20 -1.75987,40611,077
08-08-201811.3011.4011.2011.40 0.10 0.88322,8033,650
07-08-201811.4011.4011.2011.30 0.00 0.00307,5013,449
06-08-201811.4011.4011.2011.30 -0.10 -0.88302,0013,417
03-08-201811.1011.4011.1011.40 0.30 2.70947,11410,685
02-08-201811.1011.2011.0011.10 0.00 0.00335,1013,718
01-08-201811.0011.2011.0011.10 0.10 0.91375,0004,160
31-07-201811.1011.1011.0011.00 -0.10 -0.90112,0001,239
26-07-201811.1011.2011.0011.10 0.00 0.00329,3283,655
25-07-201810.9011.1010.8011.10 0.30 2.781,013,80011,130
24-07-201810.9010.9010.8010.80 -0.10 -0.92261,5662,833
23-07-201810.8010.9010.8010.90 0.10 0.93285,6203,086
20-07-201810.8010.9010.7010.80 0.00 0.00415,5694,491
19-07-201810.9011.0010.7010.80 -0.10 -0.921,837,32419,840
18-07-201810.9010.9010.8010.90 0.10 0.93359,6623,917
17-07-201810.8010.9010.8010.80 0.00 0.00188,6002,046
16-07-201810.9011.0010.8010.80 -0.10 -0.92508,1895,519
13-07-201810.9011.0010.8010.90 0.00 0.001,039,89811,334
12-07-201810.8010.9010.8010.90 0.00 0.00691,5057,524
11-07-201810.8010.9010.7010.90 0.10 0.93394,1824,267
10-07-201810.9010.9010.7010.80 -0.10 -0.92343,1983,714
09-07-201810.7010.9010.7010.90 0.20 1.871,512,85216,294
06-07-201810.8010.8010.6010.70 0.00 0.00294,6003,152
05-07-201810.9010.9010.6010.70 -0.20 -1.83877,4369,410
04-07-201810.8010.9010.8010.90 0.10 0.93335,5013,625
03-07-201810.7010.9010.7010.80 0.10 0.93479,3645,159

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

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