-->

EVER 0 ( 0.01 2.78% )

บริษัท เอเวอร์แลนด์ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ EVER “ ย้อนหลัง

แสดง ราคาหุ้น “ EVER “ ย้อนหลัง
บริษัท เอเวอร์แลนด์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.360.380.340.37 0.01 2.7816,371,2005,855
09-09-20190.340.370.340.36 0.02 5.8832,133,98011,518
06-09-20190.340.350.340.34 0.00 0.006,775,2002,304
05-09-20190.340.350.340.34 0.00 0.006,719,6002,285
04-09-20190.340.350.340.34 0.00 0.003,114,4001,059
03-09-20190.350.360.340.34 0.00 0.007,850,6002,720
02-09-20190.330.360.330.34 0.01 3.0334,687,80012,058
30-08-20190.340.350.330.33 -0.01 -2.9420,508,2006,935
29-08-20190.340.350.320.34 0.00 0.0022,853,0007,668
28-08-20190.360.370.330.34 -0.02 -5.5615,311,9955,304
27-08-20190.370.370.360.36 0.00 0.002,615,100954
26-08-20190.370.370.360.36 -0.01 -2.705,449,5001,994
23-08-20190.380.380.360.37 -0.01 -2.6311,413,6004,223
22-08-20190.390.390.370.38 -0.01 -2.567,865,1003,006
21-08-20190.380.390.380.39 0.00 0.001,197,500464
20-08-20190.400.400.390.39 0.00 0.004,024,7001,571
19-08-20190.390.400.380.39 0.00 0.008,790,1003,426
16-08-20190.390.410.390.39 -0.01 -2.508,476,5003,345
15-08-20190.390.400.380.40 0.00 0.004,723,2001,852
14-08-20190.410.410.380.40 0.00 0.0013,954,8005,576
13-08-20190.410.420.390.40 -0.03 -6.9821,519,1008,729
09-08-20190.440.440.420.43 -0.01 -2.275,121,4002,174
08-08-20190.430.440.420.44 0.01 2.331,491,400642
07-08-20190.440.440.420.43 -0.01 -2.274,135,2001,778
06-08-20190.430.440.420.44 0.00 0.004,884,9012,102
05-08-20190.440.440.430.44 0.00 0.00265,389114
02-08-20190.430.440.420.44 0.00 0.0014,627,2006,243
01-08-20190.450.450.430.44 -0.01 -2.2211,278,5004,950
31-07-20190.450.450.440.45 0.00 0.001,261,680564
30-07-20190.450.460.440.45 0.00 0.005,733,6012,577
26-07-20190.460.460.440.45 0.00 0.002,405,0001,088
25-07-20190.450.470.450.45 0.00 0.006,641,0003,048
24-07-20190.460.460.450.45 -0.01 -2.171,203,601545
23-07-20190.460.470.450.46 0.00 0.0017,616,0008,033
22-07-20190.460.470.450.46 0.01 2.2211,661,8005,365
19-07-20190.450.490.450.45 0.01 2.2738,656,90017,989
18-07-20190.450.450.440.44 -0.01 -2.223,339,7001,500
17-07-20190.450.460.440.45 0.00 0.006,558,2002,966
15-07-20190.430.470.430.45 0.02 4.6528,830,30012,982
12-07-20190.430.440.420.43 -0.01 -2.2723,391,70010,037
11-07-20190.440.450.430.44 -0.01 -2.226,854,9003,004
10-07-20190.430.450.430.45 0.01 2.278,030,5003,547
09-07-20190.440.450.430.44 0.00 0.004,112,6601,810
08-07-20190.450.450.440.44 -0.01 -2.225,652,0002,512
05-07-20190.450.450.440.45 0.00 0.004,387,1011,939
04-07-20190.450.460.440.45 0.00 0.005,176,1002,307
03-07-20190.460.460.450.45 -0.01 -2.175,965,4012,685
02-07-20190.450.460.450.46 0.01 2.225,459,0912,457
01-07-20190.460.470.450.45 -0.01 -2.174,239,1001,925
28-06-20190.450.470.450.46 0.00 0.005,132,8002,352
27-06-20190.460.470.450.46 0.00 0.004,667,5002,147
26-06-20190.470.470.450.46 0.00 0.005,689,1402,616
25-06-20190.440.470.440.46 0.02 4.5512,559,5225,752
24-06-20190.460.470.440.44 -0.02 -4.354,108,7001,849
21-06-20190.460.470.450.46 0.00 0.008,810,0004,008
20-06-20190.460.470.450.46 0.00 0.0010,698,6204,925
19-06-20190.440.460.440.46 0.02 4.559,114,7004,098
18-06-20190.440.450.430.44 0.00 0.004,313,7001,898
17-06-20190.450.450.430.44 0.00 0.004,284,4001,885
14-06-20190.450.450.440.44 0.00 0.003,288,8001,452
13-06-20190.440.450.430.44 0.00 0.005,115,3112,253
12-06-20190.440.460.430.44 0.00 0.009,387,7114,180
11-06-20190.420.440.420.44 0.02 4.7612,279,4005,292
10-06-20190.430.440.420.42 -0.01 -2.3320,040,4508,585
07-06-20190.440.440.420.43 0.00 0.0012,534,9005,400
06-06-20190.400.430.400.43 0.02 4.8815,972,2006,744
05-06-20190.410.420.400.41 0.00 0.006,335,9002,580
04-06-20190.420.420.400.41 -0.01 -2.3828,038,70411,321
31-05-20190.420.420.400.42 0.00 0.007,729,7003,175
30-05-20190.410.420.410.42 0.01 2.443,556,9191,462
29-05-20190.420.420.400.41 -0.01 -2.3817,235,5407,065
28-05-20190.420.430.410.42 0.00 0.0011,087,6004,656
27-05-20190.420.430.410.42 0.01 2.4410,492,6004,418
24-05-20190.420.430.410.41 0.00 0.0035,797,40215,028
23-05-20190.500.510.370.41 -0.09 -18.00197,382,60083,878
22-05-20190.510.520.490.50 -0.01 -1.9631,009,60015,578
21-05-20190.540.550.510.51 -0.03 -5.5633,589,80017,532
17-05-20190.560.560.540.54 -0.01 -1.8213,921,2707,616
16-05-20190.550.570.540.55 0.01 1.8547,461,50026,272
15-05-20190.590.590.530.54 -0.02 -3.57110,409,20061,846
14-05-20190.560.570.550.56 0.00 0.0018,768,60010,532
13-05-20190.560.570.550.56 0.02 3.7024,978,10013,996
10-05-20190.550.550.540.54 0.00 0.0011,360,9936,163
09-05-20190.540.550.530.54 0.00 0.0011,141,8006,025
08-05-20190.550.550.540.54 -0.01 -1.826,382,0003,474
07-05-20190.550.560.540.55 -0.01 -1.799,572,8005,284
06-05-20190.550.560.540.56 0.01 1.8210,297,0005,669
03-05-20190.550.560.540.56 0.01 1.8210,297,0005,669
02-05-20190.550.550.540.55 0.00 0.002,797,6951,518
30-04-20190.560.560.540.55 -0.01 -1.7915,881,2008,730
29-04-20190.560.570.550.56 0.00 0.004,487,0002,507
26-04-20190.560.570.560.56 -0.01 -1.756,494,4603,652
25-04-20190.560.580.560.57 0.01 1.7910,356,7015,871
24-04-20190.550.570.550.56 0.01 1.824,919,0002,759
23-04-20190.560.570.550.55 -0.01 -1.796,682,2403,733
22-04-20190.570.570.550.56 -0.01 -1.7514,630,0008,240
19-04-20190.560.580.560.57 0.01 1.799,534,2005,428
18-04-20190.580.580.560.56 -0.02 -3.457,298,2164,145
17-04-20190.580.580.560.58 0.01 1.758,195,1004,691
12-04-20190.560.580.560.57 0.01 1.7920,602,52011,704
11-04-20190.570.570.560.56 -0.01 -1.754,117,2002,337
10-04-20190.570.580.560.57 0.00 0.009,564,6005,451
09-04-20190.570.570.560.57 0.00 0.0013,049,3307,399
05-04-20190.590.590.560.57 -0.01 -1.7227,222,50215,627
04-04-20190.560.590.560.58 0.02 3.5754,615,61331,329
03-04-20190.530.560.530.56 0.03 5.6631,155,80017,114
02-04-20190.540.540.530.53 -0.01 -1.853,148,3011,696
01-04-20190.530.540.530.54 0.01 1.8920,278,60010,838
29-03-20190.530.530.520.53 0.01 1.922,670,7001,394
28-03-20190.520.530.510.52 0.01 1.96104,667,30054,427
27-03-20190.530.540.510.51 -0.01 -1.9220,791,50010,899
26-03-20190.510.520.510.52 0.01 1.962,039,6161,052
25-03-20190.520.520.500.51 -0.01 -1.923,683,4001,885
22-03-20190.510.520.500.52 0.01 1.96271,807,500138,628
21-03-20190.510.510.490.51 0.01 2.008,136,5004,078
20-03-20190.510.520.500.50 -0.01 -1.968,658,7004,384
19-03-20190.500.540.500.51 0.00 0.00300,117,100153,389
18-03-20190.500.520.500.51 0.00 0.001,969,2001,001
15-03-20190.520.520.500.51 -0.01 -1.921,843,400940
14-03-20190.510.520.500.52 0.01 1.963,162,1001,612
13-03-20190.510.520.510.51 0.00 0.00926,500473
12-03-20190.510.530.510.51 -0.01 -1.924,527,5002,327
11-03-20190.510.520.500.52 0.01 1.965,636,0002,873
08-03-20190.510.520.500.51 0.00 0.006,530,7003,324
07-03-20190.510.510.490.51 0.02 4.084,882,7382,447
06-03-20190.500.510.490.49 -0.01 -2.003,935,6001,965
05-03-20190.500.500.490.50 0.00 0.001,731,900857
04-03-20190.500.500.490.50 0.00 0.004,936,7002,439
01-03-20190.500.510.500.50 0.00 0.003,944,0001,975
28-02-20190.520.530.500.50 -0.02 -3.8514,438,7007,319
27-02-20190.510.530.510.52 0.00 0.002,436,9001,263
26-02-20190.500.520.490.52 0.00 0.0023,378,10111,811
25-02-20190.520.540.520.52 0.00 0.003,919,3002,069
22-02-20190.520.530.520.52 0.00 0.002,464,3001,282
21-02-20190.530.530.520.52 0.00 0.0010,629,0005,532
20-02-20190.540.540.520.52 -0.01 -1.891,946,6001,016
18-02-20190.540.540.520.53 0.00 0.003,647,9001,935
15-02-20190.540.540.520.53 0.00 0.004,471,4002,368
14-02-20190.520.540.520.53 0.01 1.926,597,6003,502
13-02-20190.530.540.520.52 0.00 0.0010,177,8005,336
12-02-20190.530.540.520.52 -0.01 -1.8912,568,5006,629
11-02-20190.550.550.520.53 -0.02 -3.6420,324,50110,760
08-02-20190.520.570.520.55 0.02 3.7724,037,30013,260
07-02-20190.540.550.520.53 -0.01 -1.855,695,6003,029
06-02-20190.540.550.530.54 0.00 0.005,791,5203,129
05-02-20190.550.550.530.54 -0.01 -1.828,861,9054,781
04-02-20190.540.560.540.55 0.02 3.774,737,1002,601
01-02-20190.530.540.520.53 0.00 0.002,348,0001,244
31-01-20190.530.540.520.53 0.00 0.0010,871,8505,804
30-01-20190.520.540.520.53 0.02 3.926,867,8003,639
29-01-20190.520.530.510.51 -0.01 -1.922,141,4001,110
28-01-20190.530.530.510.52 -0.01 -1.898,700,1104,532
25-01-20190.520.540.510.53 0.02 3.9223,617,30012,484
24-01-20190.520.530.510.51 -0.01 -1.921,483,500767
23-01-20190.510.530.510.52 0.01 1.966,619,7003,438
22-01-20190.530.530.500.51 -0.01 -1.928,141,0704,152
21-01-20190.520.530.520.52 0.00 0.002,263,0001,183
18-01-20190.510.520.510.51 0.00 0.00410,900210
17-01-20190.510.530.510.51 0.00 0.002,689,5001,380
16-01-20190.530.530.510.51 -0.01 -1.923,982,3002,040
15-01-20190.530.540.520.52 0.00 0.005,770,3003,038
14-01-20190.530.540.520.52 -0.01 -1.897,180,8003,778
11-01-20190.520.550.520.53 0.02 3.9231,008,90016,516
10-01-20190.510.520.500.51 0.00 0.0012,336,9006,292
09-01-20190.530.540.530.54 0.00 0.006,950,5003,693
08-01-20190.540.550.530.54 0.00 0.0018,788,10010,200
07-01-20190.530.540.520.54 0.02 3.8522,258,90011,838
04-01-20190.500.530.490.52 0.02 4.0010,147,6005,179
03-01-20190.480.500.480.50 0.02 4.179,829,9004,839
02-01-20190.470.490.470.48 0.00 0.0010,303,4004,914
28-12-20180.470.480.460.48 0.01 2.133,449,1001,625
27-12-20180.480.490.470.47 0.00 0.004,913,8002,341
26-12-20180.470.490.460.47 0.00 0.005,505,5002,597
25-12-20180.500.500.470.47 -0.03 -6.0016,709,1007,964
24-12-20180.510.510.500.50 0.00 0.003,817,7111,919
21-12-20180.500.520.490.50 0.00 0.007,211,4013,633
20-12-20180.520.520.500.50 -0.02 -3.852,647,7001,337
19-12-20180.500.520.500.52 0.02 4.004,351,6002,228
18-12-20180.500.510.490.50 0.00 0.005,537,9002,765
17-12-20180.510.520.490.50 -0.01 -1.967,172,7003,602
14-12-20180.520.530.500.51 -0.01 -1.9210,190,5005,234

แสดง ราคาหุ้น “ EVER “ ย้อนหลัง บริษัท เอเวอร์แลนด์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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