ERW 3 ( 0.20 6.25% )

บริษัท ดิ เอราวัณ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ ERW “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20203.403.683.363.40 0.20 6.2596,616,327339,502
25-05-20203.043.283.003.20 0.24 8.1162,540,378197,911
22-05-20202.902.962.842.96 0.06 2.0729,333,29685,504
21-05-20202.903.042.902.90 -0.02 -0.6829,055,75686,031
20-05-20202.922.982.762.92 0.04 1.3944,882,456129,189
19-05-20202.702.882.662.88 0.36 14.2947,011,339130,582
18-05-20202.622.642.502.52 -0.08 -3.088,637,83222,074
15-05-20202.702.722.602.60 -0.10 -3.7014,672,46438,700
14-05-20202.782.782.682.70 -0.08 -2.8816,329,07044,534
13-05-20202.722.842.702.78 0.06 2.2121,208,10158,900
12-05-20202.722.782.682.72 -0.02 -0.7319,662,87353,772
11-05-20202.802.822.722.74 -0.02 -0.7222,436,86861,629
08-05-20202.722.802.722.76 0.04 1.4712,465,89534,407
07-05-20202.942.942.682.72 -0.24 -8.1128,197,60878,379
05-05-20202.983.002.942.96 -0.12 -3.9015,972,14447,362
30-04-20203.103.142.963.08 0.04 1.3245,013,620137,620
29-04-20202.943.042.943.04 0.10 3.4029,841,22389,560
28-04-20202.922.942.882.94 0.02 0.6814,167,89241,316
27-04-20203.023.042.862.92 -0.04 -1.3535,250,358103,181
24-04-20202.943.162.922.96 0.04 1.3775,967,063230,306
23-04-20202.902.982.902.92 0.04 1.3925,499,65874,746
22-04-20202.922.942.842.88 -0.06 -2.0411,766,30133,969
21-04-20202.902.982.902.94 -0.04 -1.3415,865,70546,735
20-04-20202.983.022.882.98 0.00 0.0030,302,60789,434
17-04-20203.023.022.882.98 0.16 5.6719,883,41058,906
16-04-20202.943.002.762.82 -0.22 -7.2433,866,90296,152
15-04-20203.263.263.003.04 -0.20 -6.1725,467,60678,679
14-04-20203.083.423.083.24 0.24 8.0061,608,151200,290
13-04-20202.903.062.863.00 0.10 3.4525,346,18575,843
10-04-20203.003.022.822.90 -0.06 -2.0320,099,32758,179
09-04-20203.003.122.902.96 -0.14 -4.5246,430,436139,090
08-04-20202.763.102.623.10 0.40 14.8120,937,57961,614
07-04-20202.542.702.442.70 0.34 14.4124,237,34863,143
03-04-20202.362.442.322.36 0.02 0.859,967,13323,740
02-04-20202.322.382.262.34 0.04 1.745,597,89513,020
01-04-20202.422.442.282.30 -0.18 -7.2611,508,27427,300
31-03-20202.302.542.242.48 0.24 10.7130,282,16771,590
30-03-20202.242.262.162.24 -0.08 -3.459,040,59120,051
27-03-20202.282.342.202.32 0.10 4.5022,242,99550,806
26-03-20201.982.301.982.22 0.18 8.8249,099,054107,016
25-03-20202.002.061.952.04 0.08 4.0816,218,92332,578
24-03-20202.202.201.901.96 -0.18 -8.4130,909,23960,290
23-03-20202.262.302.142.14 -0.36 -14.4020,108,27243,784
20-03-20202.322.542.202.50 0.24 10.6250,553,238117,672
19-03-20202.202.282.162.26 -0.14 -5.8321,938,33148,628
18-03-20202.582.662.322.40 -0.20 -7.6923,884,13558,548
17-03-20202.582.702.462.60 -0.06 -2.2621,341,22355,086
16-03-20202.842.982.642.66 -0.34 -11.3314,964,83941,291
13-03-20202.683.302.563.28 0.04 1.2321,211,72463,417
12-03-20203.503.583.123.24 -0.46 -12.4313,813,63545,580
11-03-20203.763.823.663.70 -0.10 -2.636,585,83624,618
10-03-20203.863.903.743.80 0.00 0.006,160,94123,670
09-03-20203.703.843.503.80 -0.12 -3.0622,474,76983,831
06-03-20203.904.003.843.92 -0.08 -2.006,663,80526,101
05-03-20204.044.243.864.00 0.00 0.0033,407,089136,601
04-03-20203.804.043.784.00 0.10 2.5611,719,80646,046
03-03-20203.664.023.663.90 0.32 8.9428,776,230110,434
02-03-20203.603.663.443.58 0.00 0.0011,343,24040,640
28-02-20203.563.663.543.58 -0.14 -3.7611,669,22241,908
27-02-20203.683.763.543.72 0.04 1.0912,415,72945,388
26-02-20203.943.943.643.68 -0.28 -7.0720,809,31678,801
25-02-20204.044.083.883.96 -0.02 -0.5021,801,68086,684
24-02-20204.224.263.883.98 -0.34 -7.8738,850,510157,185
21-02-20204.344.404.264.32 -0.02 -0.4613,035,59456,392
20-02-20204.364.404.324.34 0.00 0.008,623,20537,589
19-02-20204.444.484.324.34 -0.12 -2.6910,485,90245,960
18-02-20204.424.484.424.46 -0.02 -0.454,762,78821,208
17-02-20204.584.644.444.48 -0.10 -2.189,923,52044,989
14-02-20204.584.704.584.58 0.00 0.009,747,72445,089
13-02-20204.664.684.564.58 -0.08 -1.725,695,61426,253
12-02-20204.584.704.564.66 0.12 2.6412,488,61357,964
11-02-20204.704.704.504.54 -0.16 -3.409,940,91845,275
07-02-20204.784.824.664.70 -0.12 -2.499,777,93746,472
06-02-20204.884.904.724.82 -0.06 -1.2321,036,942101,266
05-02-20204.524.944.444.88 0.38 8.4440,077,404187,301
04-02-20204.324.584.324.50 0.22 5.1431,110,581138,850
03-02-20204.284.364.244.28 -0.02 -0.4726,623,009114,327
31-01-20204.344.444.284.30 0.02 0.4736,845,074159,667
30-01-20204.324.344.264.28 -0.08 -1.8320,929,15590,037
29-01-20204.404.504.324.36 0.00 0.0025,694,631112,788
28-01-20204.364.464.304.36 -0.04 -0.9130,924,127135,237
27-01-20204.244.444.224.40 -0.30 -6.3839,007,724169,340
24-01-20204.604.744.604.70 0.10 2.179,341,80443,682
23-01-20204.684.724.604.60 -0.16 -3.3619,152,88389,059
22-01-20204.664.844.564.76 0.06 1.2836,969,561173,797
21-01-20205.005.004.644.70 -0.50 -9.6267,890,653323,373
20-01-20205.255.305.105.20 -0.05 -0.9510,699,75955,264
17-01-20205.305.455.205.25 0.00 0.0012,812,98667,945
16-01-20205.355.405.255.25 -0.05 -0.948,446,88944,637
15-01-20205.355.405.255.30 -0.05 -0.934,599,60624,489
14-01-20205.205.455.205.35 0.20 3.8820,606,408109,941
13-01-20205.155.255.155.15 0.00 0.009,472,62548,949
10-01-20205.155.255.105.15 0.00 0.0010,572,80454,725
09-01-20205.355.355.105.15 -0.05 -0.9615,002,32877,872
08-01-20205.205.255.105.20 -0.10 -1.8910,623,95555,080
07-01-20205.255.355.105.30 0.20 3.9216,653,81287,542
06-01-20205.305.355.105.10 -0.35 -6.4220,464,507106,930
03-01-20205.555.605.355.45 -0.10 -1.8018,782,625102,607
02-01-20205.905.905.505.55 -0.40 -6.7226,866,543150,730
30-12-20195.705.955.705.95 0.25 4.3910,859,45763,747
27-12-20195.605.755.605.70 0.05 0.882,991,06116,998
26-12-20195.555.655.555.65 0.10 1.802,095,40211,760
25-12-20195.655.655.555.55 -0.10 -1.773,066,42217,116
24-12-20195.605.755.605.65 0.00 0.003,970,54022,376
23-12-20195.855.855.505.65 -0.20 -3.4214,214,21280,127
20-12-20195.855.955.805.85 -0.05 -0.853,800,18722,328
19-12-20195.806.005.755.90 0.10 1.724,771,48028,301
18-12-20195.905.905.755.80 0.00 0.003,966,41023,018
17-12-20196.056.105.755.80 -0.25 -4.1313,606,49579,993
16-12-20196.106.155.906.05 -0.10 -1.6311,260,31167,520
13-12-20196.206.306.106.15 -0.05 -0.815,837,34936,092
12-12-20196.056.256.056.20 0.15 2.489,193,05056,594
11-12-20196.006.106.006.05 0.00 0.006,428,41038,887
10-12-20196.156.206.006.05 -0.20 -3.207,169,24143,517
09-12-20196.156.206.006.05 -0.20 -3.207,169,24143,517
06-12-20196.156.256.156.25 0.10 1.633,971,41024,644
05-12-20196.156.206.106.15 -0.05 -0.812,281,21114,060
04-12-20196.156.206.106.15 -0.05 -0.812,281,21114,060
03-12-20196.206.306.106.20 -0.10 -1.595,399,54833,444
02-12-20196.406.406.206.30 -0.10 -1.566,678,40941,898
29-11-20196.256.456.206.40 0.15 2.408,205,37152,394
28-11-20196.356.356.206.25 -0.10 -1.572,870,50017,985
27-11-20196.456.506.306.35 -0.15 -2.314,174,60126,574
26-11-20196.456.506.406.50 0.10 1.567,500,45048,500
25-11-20196.356.506.306.40 0.10 1.5918,113,726117,081
22-11-20196.356.406.256.30 -0.05 -0.795,812,49336,642
21-11-20196.156.406.156.35 0.15 2.4217,087,162108,481
20-11-20196.256.256.156.20 -0.10 -1.594,302,59326,727
19-11-20196.206.306.156.30 0.20 3.2819,069,097120,414
18-11-20195.956.155.906.10 0.25 4.2719,317,558117,184
15-11-20195.956.005.755.85 -0.10 -1.687,022,16541,141
14-11-20195.956.005.905.95 0.05 0.8510,945,06165,105
13-11-20195.905.955.755.90 0.10 1.7211,619,75468,381
12-11-20195.855.955.805.80 -0.05 -0.854,430,07525,979
11-11-20195.955.955.805.85 -0.05 -0.855,652,87733,111
08-11-20195.805.955.755.90 0.15 2.6112,305,33272,289
07-11-20195.755.855.705.75 0.05 0.886,710,67138,775
06-11-20195.655.755.655.70 0.00 0.002,720,66015,497
05-11-20195.655.755.605.70 0.05 0.884,682,03026,644
04-11-20195.605.755.605.65 0.10 1.804,331,40024,519
01-11-20195.555.555.405.55 0.05 0.913,476,57219,140
31-10-20195.455.555.405.50 0.10 1.855,387,50230,159
30-10-20195.355.505.355.40 0.00 0.006,435,03034,908
29-10-20195.355.555.305.40 0.15 2.868,189,41544,480
28-10-20195.205.355.155.25 0.00 0.007,604,85039,613
25-10-20195.405.455.205.25 -0.20 -3.6712,474,64466,093
24-10-20195.355.555.355.45 0.15 2.837,695,01641,917
23-10-20195.455.505.305.30 -0.15 -2.7515,102,14981,000
22-10-20195.455.505.305.30 -0.15 -2.7515,102,14981,000
21-10-20195.555.555.455.45 -0.15 -2.686,234,52534,087
18-10-20195.705.705.455.60 -0.05 -0.8815,658,21187,079
17-10-20195.705.705.605.65 -0.05 -0.886,132,85834,664
16-10-20195.755.805.605.70 0.00 0.0011,688,57866,297
15-10-20195.755.805.655.70 -0.05 -0.872,907,89516,643
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

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