-->

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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