-->

ERW 6 ( 0.00 0.00% )

บริษัท ดิ เอราวัณ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ ERW “ ย้อนหลัง

แสดง ราคาหุ้น “ ERW “ ย้อนหลัง
บริษัท ดิ เอราวัณ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20195.755.805.655.75 0.00 0.007,196,20041,087
10-10-20195.805.805.705.75 0.00 0.007,030,60040,535
09-10-20195.705.805.705.75 0.10 1.777,379,12042,357
08-10-20195.655.705.605.65 0.00 0.004,911,60227,753
07-10-20195.655.755.605.65 0.00 0.006,429,22936,393
04-10-20195.705.705.605.65 0.00 0.002,866,70016,197
03-10-20195.605.705.555.65 0.00 0.007,188,61740,481
02-10-20195.755.805.605.65 -0.15 -2.597,866,79944,599
01-10-20195.855.955.805.80 -0.05 -0.8510,783,30063,305
30-09-20195.855.905.755.85 0.00 0.009,014,00052,664
27-09-20195.905.955.805.85 0.00 0.007,230,75642,450
26-09-20195.805.955.805.85 0.10 1.7415,678,43092,130
25-09-20195.705.855.655.75 0.05 0.888,022,34446,284
24-09-20195.755.805.655.70 0.00 0.0012,695,12272,601
23-09-20195.605.805.605.70 0.15 2.7013,825,44678,969
20-09-20195.505.655.455.55 0.05 0.9112,420,07569,265
19-09-20195.655.655.305.50 -0.15 -2.6538,503,416210,584
18-09-20195.755.755.555.65 -0.05 -0.8813,291,50174,754
17-09-20195.855.905.605.70 -0.20 -3.3920,304,953115,993
16-09-20195.805.955.705.90 0.00 0.0013,698,40080,166
13-09-20195.906.005.855.90 0.05 0.859,003,19053,312
12-09-20196.056.105.805.85 -0.20 -3.3132,227,526191,863
11-09-20196.206.255.956.05 -0.15 -2.4213,680,03582,984
10-09-20196.306.406.106.20 -0.05 -0.807,899,04749,421
09-09-20196.206.306.106.25 0.05 0.8111,784,82273,092
06-09-20196.356.356.106.20 -0.15 -2.366,339,82039,225
05-09-20196.456.456.256.35 -0.05 -0.7811,125,64270,700
04-09-20196.256.456.206.40 0.30 4.9229,087,716184,279
03-09-20196.106.206.006.10 0.05 0.8321,113,870129,753
02-09-20195.806.105.806.05 0.20 3.4219,738,174117,663
30-08-20195.905.955.755.85 -0.10 -1.689,766,14657,040
29-08-20195.705.955.705.95 0.35 6.2522,939,546133,722
28-08-20195.455.755.455.60 0.20 3.7019,394,888109,225
27-08-20195.505.655.405.40 -0.05 -0.9219,276,524106,399
26-08-20195.505.555.255.45 -0.25 -4.3917,183,06593,022
23-08-20195.655.805.655.70 0.00 0.004,498,91525,747
22-08-20195.755.805.605.70 -0.10 -1.729,332,68353,388
21-08-20195.906.005.755.80 -0.05 -0.856,899,96640,498
20-08-20196.006.105.755.85 -0.20 -3.3116,030,39894,303
19-08-20196.006.205.906.05 0.30 5.2233,326,286201,150
16-08-20195.505.855.505.75 0.30 5.5034,417,487196,452
15-08-20195.255.505.155.45 0.10 1.8717,472,27893,813
14-08-20195.205.405.155.35 0.20 3.8812,689,80066,876
13-08-20195.205.255.005.15 -0.05 -0.9613,986,33071,587
09-08-20195.455.455.155.20 -0.20 -3.7011,103,36458,654
08-08-20195.305.505.305.40 0.10 1.8911,558,10062,574
07-08-20195.405.405.205.30 -0.10 -1.8512,677,21067,190
06-08-20195.305.455.255.40 -0.05 -0.927,533,31640,534
05-08-20195.405.555.405.45 0.00 0.008,407,80145,976
02-08-20195.505.555.155.45 -0.10 -1.8029,016,800155,822
01-08-20195.605.655.555.55 -0.05 -0.895,888,49532,849
31-07-20195.755.855.555.60 -0.20 -3.4514,476,15081,689
30-07-20195.655.805.555.80 0.15 2.6517,852,478100,939
26-07-20195.855.855.655.65 -0.20 -3.4213,193,10475,531
25-07-20195.855.905.755.85 0.00 0.0014,917,44186,756
24-07-20196.006.005.805.85 -0.15 -2.5016,528,73797,197
23-07-20196.056.105.956.00 -0.05 -0.8315,483,40292,924
22-07-20196.156.206.006.05 -0.10 -1.6313,364,20381,142
19-07-20196.206.256.106.15 0.00 0.0010,218,90063,057
18-07-20196.306.306.106.15 -0.20 -3.1520,439,601126,175
17-07-20196.406.456.306.35 0.00 0.005,816,81337,002
15-07-20196.406.506.306.35 -0.05 -0.783,928,41625,076
12-07-20196.456.606.406.40 0.00 0.0010,038,67665,049
11-07-20196.306.456.306.40 0.10 1.597,627,90048,715
10-07-20196.306.356.256.30 0.00 0.002,538,81315,984
09-07-20196.406.406.256.30 -0.05 -0.795,337,90433,648
08-07-20196.356.406.306.35 0.00 0.006,678,50042,498
05-07-20196.306.406.256.35 0.05 0.794,582,00029,043
04-07-20196.406.456.256.30 -0.10 -1.5610,416,66466,132
03-07-20196.356.506.306.40 0.10 1.5922,781,800146,600
02-07-20196.256.356.206.30 0.05 0.8013,475,96384,924
01-07-20196.306.306.206.25 -0.05 -0.7913,624,00885,045
28-06-20196.356.406.256.30 -0.05 -0.7913,129,71983,023
27-06-20196.356.456.306.35 -0.05 -0.7814,044,17589,421
26-06-20196.406.456.306.40 -0.05 -0.788,463,24653,764
25-06-20196.556.556.306.45 -0.05 -0.779,184,15058,774
24-06-20196.556.606.506.50 0.00 0.005,028,76832,792
21-06-20196.606.606.456.50 -0.10 -1.526,473,15142,181
20-06-20196.606.656.606.60 0.00 0.002,770,14518,294
19-06-20196.556.756.506.60 0.10 1.5415,134,288100,611
18-06-20196.506.556.456.50 0.00 0.003,229,60020,954
17-06-20196.506.606.456.50 0.00 0.002,889,93018,836
14-06-20196.606.656.456.50 -0.15 -2.268,826,19157,505
13-06-20196.656.706.606.65 0.00 0.002,935,60019,532
12-06-20196.656.706.656.65 0.00 0.002,011,65513,398
11-06-20196.606.706.606.65 0.05 0.765,630,76937,429
10-06-20196.606.706.606.60 0.00 0.004,865,00032,290
07-06-20196.606.706.556.60 0.00 0.005,056,40333,501
06-06-20196.556.656.556.60 0.05 0.763,481,97622,984
05-06-20196.556.656.506.55 0.00 0.007,600,30049,910
04-06-20196.556.606.506.55 0.00 0.007,517,70049,320
31-05-20196.556.606.456.55 0.00 0.001,536,93010,026
30-05-20196.506.656.506.55 0.05 0.775,610,80136,933
29-05-20196.506.606.456.50 -0.05 -0.763,898,59125,472
28-05-20196.506.606.506.55 0.10 1.555,071,13133,218
27-05-20196.456.556.456.45 0.00 0.001,796,80011,664
24-05-20196.456.556.406.45 0.05 0.783,930,50025,490
23-05-20196.406.606.406.40 0.00 0.005,577,75436,196
22-05-20196.356.506.356.40 0.10 1.594,713,60130,206
21-05-20196.406.406.256.30 -0.15 -2.334,814,04830,458
17-05-20196.506.606.356.45 -0.10 -1.5311,812,00076,402
16-05-20196.606.656.456.55 -0.05 -0.766,945,80845,235
15-05-20196.556.606.506.60 0.00 0.008,476,10055,529
14-05-20196.756.806.556.60 -0.20 -2.9413,360,50188,746
13-05-20196.806.906.756.80 0.00 0.002,191,09814,924
10-05-20196.806.856.706.80 -0.05 -0.736,464,20043,847
09-05-20196.856.956.806.85 0.00 0.002,713,10918,628
08-05-20196.906.956.806.85 -0.10 -1.447,421,80250,990
07-05-20196.956.956.856.95 0.00 0.004,895,80233,800
06-05-20197.107.106.956.95 -0.05 -0.714,371,74030,634
03-05-20197.107.106.956.95 -0.05 -0.714,371,74030,634
02-05-20196.907.106.907.00 0.05 0.729,149,51064,184
30-04-20196.906.956.806.95 0.05 0.727,018,00148,208
29-04-20196.906.906.806.90 0.00 0.002,952,09220,255
26-04-20196.906.956.856.90 0.05 0.732,807,54319,385
25-04-20196.906.956.856.85 0.00 0.004,530,09231,297
24-04-20196.907.056.856.85 0.00 0.0014,818,700102,758
23-04-20196.956.956.806.85 -0.05 -0.728,615,00658,961
22-04-20197.057.106.906.90 -0.10 -1.4311,019,46177,020
19-04-20197.007.006.907.00 0.00 0.002,510,91417,512
18-04-20196.907.006.857.00 0.10 1.457,698,07453,374
17-04-20196.806.956.806.90 0.10 1.473,237,51222,308
12-04-20196.806.856.756.80 0.00 0.006,799,70246,264
11-04-20196.906.906.756.80 -0.10 -1.459,189,40962,584
10-04-20196.957.006.806.90 -0.05 -0.7211,889,90082,118
09-04-20197.007.106.956.95 -0.05 -0.7110,725,90675,114
05-04-20197.107.106.957.00 -0.05 -0.714,984,88735,074
04-04-20197.107.157.057.05 -0.05 -0.70796,7005,648
03-04-20197.107.207.107.10 0.00 0.009,844,87470,383
02-04-20197.107.157.057.10 0.05 0.714,293,06030,556
01-04-20197.107.157.057.05 0.00 0.004,346,10030,822
29-03-20197.057.157.007.05 0.00 0.006,900,74948,864
28-03-20197.157.156.957.05 -0.05 -0.708,707,53561,160
27-03-20197.107.157.107.10 0.00 0.00988,3157,028
26-03-20197.107.207.107.10 0.00 0.001,382,9009,855
25-03-20197.107.207.007.10 -0.05 -0.705,385,21238,220
22-03-20197.207.257.157.15 -0.05 -0.695,735,20941,239
21-03-20197.207.307.157.20 0.00 0.002,455,17217,691
20-03-20197.207.307.157.20 0.00 0.002,398,70017,318
19-03-20197.157.357.157.20 0.05 0.703,048,50022,098
18-03-20197.157.257.107.15 0.00 0.004,066,53129,146
15-03-20197.307.357.107.15 -0.15 -2.054,390,86331,520
14-03-20197.307.357.257.30 0.00 0.003,817,78027,904
13-03-20197.307.407.207.30 0.00 0.006,870,11250,123
12-03-20197.357.357.207.30 -0.05 -0.682,468,34517,916
11-03-20197.357.407.207.35 0.00 0.003,839,41328,084
08-03-20197.357.507.307.35 0.00 0.006,434,46847,570
07-03-20197.307.407.257.35 0.10 1.381,937,11514,170
06-03-20197.257.457.257.25 0.00 0.008,310,51460,950
05-03-20197.257.257.157.25 0.00 0.005,842,34042,136
04-03-20197.307.307.257.25 -0.05 -0.681,934,11414,035
01-03-20197.407.407.257.30 -0.10 -1.358,022,70158,681
28-02-20197.357.507.307.40 0.05 0.6814,904,301110,358
27-02-20197.407.507.307.35 -0.05 -0.6814,365,612106,037
26-02-20197.507.607.357.40 -0.10 -1.335,476,14140,856
25-02-20197.557.607.457.50 0.05 0.676,688,60150,404
22-02-20197.257.507.257.45 0.15 2.057,802,85157,939
21-02-20197.307.407.257.30 0.00 0.005,867,80243,070
20-02-20197.307.407.257.30 0.05 0.694,282,82031,263
18-02-20197.457.457.257.25 -0.10 -1.364,988,16136,468
15-02-20197.607.607.357.35 -0.30 -3.9211,218,80083,051
14-02-20197.707.807.607.65 0.00 0.0011,816,73790,929
13-02-20197.407.657.407.65 0.20 2.6812,711,28896,473
12-02-20197.357.457.307.45 0.10 1.3610,738,74779,259
11-02-20197.557.557.257.35 -0.20 -2.6511,733,60286,198
08-02-20197.457.607.407.55 0.00 0.009,032,09967,915
07-02-20197.607.657.457.55 -0.05 -0.667,805,63759,070
06-02-20197.607.657.507.60 0.00 0.008,031,25061,046
05-02-20197.607.657.457.60 0.00 0.006,585,31949,785
04-02-20197.457.657.457.60 0.15 2.0114,561,832110,123
01-02-20197.257.557.257.45 0.20 2.7618,666,304139,090
31-01-20197.257.357.207.25 0.10 1.409,282,11867,757
30-01-20197.257.357.057.15 -0.10 -1.3814,763,703106,678
29-01-20197.257.257.157.25 0.05 0.695,424,02839,083
28-01-20197.207.257.107.20 0.00 0.007,809,06756,106
25-01-20197.007.206.957.20 0.20 2.867,181,76050,920
24-01-20197.007.006.907.00 0.00 0.009,689,00867,702
23-01-20196.857.006.857.00 0.10 1.456,509,82745,209
22-01-20196.706.906.606.90 0.30 4.557,491,20051,039
21-01-20196.606.706.606.60 0.05 0.761,179,1107,840
18-01-20196.806.806.706.70 -0.10 -1.47544,5123,680

แสดง ราคาหุ้น “ ERW “ ย้อนหลัง บริษัท ดิ เอราวัณ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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