EVER 0 ( 0.01 4.76% )

บริษัท เอเวอร์แลนด์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ EVER “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20200.220.220.210.22 0.01 4.762,829,150616
25-05-20200.200.220.190.21 0.01 5.008,606,4001,805
22-05-20200.210.210.190.20 0.00 0.009,834,0061,977
21-05-20200.210.220.200.20 0.00 0.007,341,2001,540
20-05-20200.200.210.190.20 0.00 0.002,029,000406
19-05-20200.190.210.190.20 0.01 5.2610,580,9002,091
18-05-20200.200.210.190.19 -0.01 -5.005,151,300991
15-05-20200.210.210.190.20 -0.01 -4.7615,613,9003,123
14-05-20200.210.220.200.21 -0.01 -4.555,113,7001,072
13-05-20200.220.220.210.22 0.00 0.004,648,718986
12-05-20200.210.230.200.22 0.01 4.7615,260,0003,288
11-05-20200.210.220.200.21 0.01 5.007,538,2001,585
08-05-20200.210.220.190.20 0.00 0.0016,403,1033,324
07-05-20200.200.210.190.20 0.00 0.007,200,7001,440
05-05-20200.210.210.190.20 -0.01 -4.768,057,8001,613
30-04-20200.220.230.200.21 0.01 5.0031,511,8996,838
29-04-20200.200.200.200.20 0.02 11.1122,751,1004,550
28-04-20200.160.180.160.18 0.02 12.5013,695,8502,368
27-04-20200.160.170.160.16 0.01 6.674,683,500750
24-04-20200.150.160.150.15 0.00 0.004,120,300619
23-04-20200.170.170.150.15 -0.01 -6.255,404,500846
22-04-20200.160.170.150.16 0.00 0.003,680,108589
21-04-20200.160.170.150.16 -0.01 -5.882,412,100386
20-04-20200.160.170.160.17 0.01 6.25940,900152
17-04-20200.160.170.150.16 0.01 6.675,301,600848
16-04-20200.170.170.150.15 -0.02 -11.7611,521,1001,849
15-04-20200.160.170.160.17 0.01 6.255,878,502965
14-04-20200.170.170.160.16 0.00 0.005,914,940950
13-04-20200.150.170.150.16 0.00 0.003,305,900527
10-04-20200.150.160.140.16 0.01 6.675,516,700831
09-04-20200.150.160.150.15 0.01 7.146,981,3001,053
08-04-20200.140.150.140.14 0.00 0.002,746,601399
07-04-20200.140.150.140.14 0.00 0.005,712,032802
03-04-20200.120.140.120.14 0.01 7.697,248,000942
02-04-20200.120.130.120.13 0.01 8.331,576,600196
01-04-20200.120.130.120.12 0.00 0.001,418,120173
31-03-20200.120.130.120.12 -0.01 -7.691,299,500165
30-03-20200.120.130.120.13 0.00 0.0014,164,2001,701
27-03-20200.130.140.120.13 0.00 0.006,156,600796
26-03-20200.130.130.120.13 0.01 8.33104,50013
25-03-20200.120.120.120.12 0.01 9.093,397,600408
24-03-20200.120.130.110.11 -0.01 -8.331,900,701226
23-03-20200.120.130.120.12 -0.01 -7.699,510,0181,141
20-03-20200.120.130.110.13 0.01 8.3315,135,7001,859
19-03-20200.110.120.110.12 0.01 9.092,521,102278
18-03-20200.120.120.110.11 0.00 0.002,901,900335
17-03-20200.110.120.110.11 0.00 0.007,588,800857
16-03-20200.120.120.100.11 -0.01 -8.3313,490,6001,517
13-03-20200.110.120.090.12 0.00 0.0038,624,8004,003
12-03-20200.140.150.120.12 -0.03 -20.0014,533,4001,851
11-03-20200.160.160.140.15 0.00 0.003,234,900478
10-03-20200.150.160.150.15 0.00 0.003,138,300471
09-03-20200.160.160.140.15 -0.01 -6.2518,692,0012,771
06-03-20200.160.170.150.16 0.00 0.003,933,920629
05-03-20200.160.180.150.16 -0.01 -5.8830,887,8005,028
04-03-20200.170.180.160.17 0.00 0.0010,042,6001,658
03-03-20200.160.180.160.17 0.01 6.255,333,802929
02-03-20200.160.170.150.16 -0.01 -5.8810,496,6501,660
28-02-20200.170.170.160.17 -0.01 -5.567,654,4551,287
27-02-20200.180.180.160.18 0.00 0.0020,808,6013,600
26-02-20200.200.200.170.18 -0.01 -5.2617,819,9003,161
25-02-20200.200.200.190.19 -0.01 -5.0012,933,5002,512
24-02-20200.210.210.200.20 -0.02 -9.091,952,800395
21-02-20200.210.220.200.22 0.00 0.009,490,3011,998
20-02-20200.230.230.210.22 -0.01 -4.356,690,6001,468
19-02-20200.240.240.210.23 -0.01 -4.1712,845,6002,895
18-02-20200.240.240.230.24 0.00 0.001,311,900306
17-02-20200.250.250.240.24 0.00 0.001,621,300390
14-02-20200.240.250.240.24 0.00 0.002,199,100530
13-02-20200.240.250.240.24 0.00 0.001,997,900482
12-02-20200.240.250.240.24 0.00 0.001,288,200311
11-02-20200.250.250.230.24 0.00 0.004,686,4001,130
07-02-20200.250.250.240.24 0.00 0.009,270,4002,240
06-02-20200.240.260.230.24 0.01 4.3516,041,2003,882
05-02-20200.250.250.230.23 -0.01 -4.179,332,3002,171
04-02-20200.240.250.230.24 0.01 4.352,780,500672
03-02-20200.240.250.230.23 -0.01 -4.173,950,400947
31-01-20200.240.250.240.24 0.00 0.001,678,400403
30-01-20200.240.250.240.24 0.00 0.005,213,7001,251
29-01-20200.250.250.240.24 -0.01 -4.001,084,400266
28-01-20200.250.260.240.25 0.00 0.003,209,900802
27-01-20200.260.260.240.25 0.00 0.004,031,800998
24-01-20200.250.260.250.25 0.00 0.002,182,900547
23-01-20200.260.260.250.25 -0.01 -3.854,000,3001,000
22-01-20200.260.260.250.26 0.01 4.0013,563,9003,442
21-01-20200.260.260.250.25 0.00 0.002,220,060556
20-01-20200.250.270.250.25 0.00 0.0013,476,6003,540
17-01-20200.260.260.250.25 -0.01 -3.854,010,0001,008
16-01-20200.260.260.250.26 0.00 0.004,880,9001,250
15-01-20200.260.260.250.26 0.00 0.00929,217241
14-01-20200.260.270.250.26 0.00 0.003,077,700801
13-01-20200.270.270.250.26 0.00 0.002,874,900748
10-01-20200.270.270.260.26 -0.01 -3.704,763,7001,239
09-01-20200.250.270.250.27 0.02 8.004,489,3001,159
08-01-20200.260.260.250.25 -0.01 -3.8516,613,5004,154
07-01-20200.260.270.250.26 0.00 0.002,797,000727
06-01-20200.280.280.250.26 -0.02 -7.149,632,5002,557
03-01-20200.270.290.270.28 0.01 3.705,510,7001,550
02-01-20200.270.290.260.27 0.01 3.859,677,2012,655
30-12-20190.260.270.260.26 0.00 0.002,545,500667
27-12-20190.260.270.260.26 0.01 4.003,216,800839
26-12-20190.260.260.250.25 0.00 0.00918,000235
25-12-20190.260.270.250.25 -0.01 -3.8510,319,9012,648
24-12-20190.260.260.250.26 0.00 0.00879,600227
23-12-20190.250.260.250.26 0.01 4.002,072,900530
20-12-20190.260.260.250.25 0.00 0.001,756,800439
19-12-20190.250.260.240.25 0.00 0.0010,023,1002,506
18-12-20190.260.270.250.25 -0.01 -3.852,293,600590
17-12-20190.260.270.250.26 0.00 0.00367,40094
16-12-20190.260.270.250.26 0.00 0.00821,100213
13-12-20190.260.270.250.26 0.00 0.001,452,800378
12-12-20190.250.260.250.26 0.01 4.002,830,100736
11-12-20190.250.260.250.25 0.00 0.007,806,0011,964
10-12-20190.270.270.250.25 -0.01 -3.852,301,000594
09-12-20190.270.270.250.25 -0.01 -3.852,301,000594
06-12-20190.260.270.260.26 0.00 0.002,062,100536
05-12-20190.270.270.260.26 0.00 0.001,442,100375
04-12-20190.270.270.260.26 0.00 0.001,442,100375
03-12-20190.270.280.260.26 0.00 0.002,872,201766
02-12-20190.270.280.260.26 0.00 0.00412,700111
29-11-20190.260.270.260.26 0.00 0.00212,80057
28-11-20190.280.280.260.26 -0.02 -7.142,470,700666
27-11-20190.270.280.260.28 0.02 7.693,795,3001,024
26-11-20190.270.280.260.26 0.00 0.003,820,5001,031
25-11-20190.260.270.260.26 -0.01 -3.70647,415170
22-11-20190.270.270.260.27 0.01 3.852,293,400597
21-11-20190.260.270.260.26 0.00 0.003,695,700961
20-11-20190.270.270.260.26 -0.01 -3.701,373,600361
19-11-20190.270.280.270.27 0.00 0.001,515,000409
18-11-20190.270.280.260.27 0.00 0.003,260,000881
15-11-20190.280.280.250.27 -0.01 -3.5716,427,7004,365
14-11-20190.280.290.270.28 -0.01 -3.454,885,7001,368
13-11-20190.300.310.270.29 -0.01 -3.3312,878,8003,701
12-11-20190.290.320.280.30 0.03 11.1128,353,5908,602
11-11-20190.300.300.270.27 -0.02 -6.9012,577,2003,578
08-11-20190.290.300.290.29 0.00 0.005,055,7001,487
07-11-20190.300.300.280.29 0.00 0.008,855,6002,527
06-11-20190.300.310.290.29 0.00 0.0010,506,5003,140
05-11-20190.290.300.280.29 0.01 3.578,284,4002,403
04-11-20190.250.300.250.28 0.03 12.0019,305,6005,381
01-11-20190.260.270.250.25 -0.01 -3.852,954,400743
31-10-20190.250.270.240.26 0.01 4.0010,313,0002,638
30-10-20190.260.260.230.25 -0.01 -3.8533,429,9008,141
29-10-20190.280.290.260.26 -0.02 -7.1417,999,2004,769
28-10-20190.270.290.260.28 0.01 3.709,057,8002,507
25-10-20190.290.300.270.27 -0.02 -6.9015,427,1004,280
24-10-20190.300.310.280.29 -0.01 -3.3315,386,1004,491
23-10-20190.320.320.300.30 -0.01 -3.2316,417,6004,962
22-10-20190.320.320.300.30 -0.01 -3.2316,417,6004,962
21-10-20190.310.320.300.31 0.00 0.004,768,6001,478
18-10-20190.310.320.310.31 0.00 0.001,876,700583
17-10-20190.320.330.310.31 -0.01 -3.125,291,1001,663
16-10-20190.320.320.310.32 0.01 3.2310,602,2003,339
15-10-20190.320.330.300.31 -0.01 -3.1215,826,9004,929
11-10-20190.320.330.320.32 0.00 0.001,843,300590
10-10-20190.320.330.310.32 0.00 0.004,401,4001,408
09-10-20190.330.340.320.32 -0.01 -3.038,641,0002,777
08-10-20190.330.330.310.33 0.00 0.006,780,4002,215
07-10-20190.330.330.310.33 0.01 3.1210,666,6003,404
04-10-20190.340.340.320.32 -0.01 -3.032,475,300816
03-10-20190.340.350.330.33 -0.01 -2.947,354,4002,433
02-10-20190.340.350.340.34 0.00 0.002,539,600864
01-10-20190.340.350.340.34 -0.01 -2.861,995,300678
30-09-20190.340.350.340.35 0.00 0.001,994,100683
27-09-20190.360.360.340.35 0.00 0.009,569,8003,293
26-09-20190.350.360.340.35 0.00 0.002,169,700759
25-09-20190.350.360.340.35 0.00 0.001,721,100604
24-09-20190.330.360.330.35 0.01 2.947,124,1002,478
23-09-20190.340.350.320.34 0.00 0.0014,073,2004,705
20-09-20190.340.350.330.34 0.00 0.003,506,6001,192
19-09-20190.350.350.330.34 -0.01 -2.8612,503,8204,259
18-09-20190.350.360.350.35 0.00 0.0011,754,1004,115
17-09-20190.360.360.350.35 0.00 0.002,847,9011,010
16-09-20190.370.380.350.35 -0.02 -5.4111,147,6004,024
13-09-20190.370.380.360.37 0.01 2.7815,347,1005,618
12-09-20190.360.380.360.36 0.00 0.008,106,7003,006
11-09-20190.370.380.360.36 -0.01 -2.7016,081,3205,833
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

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

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