EVER 0 ( 0.00 0.00% )

บริษัท เอเวอร์แลนด์ จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ EVER “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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