ESTAR 1 ( -0.01 -1.69% )

บริษัท อีสเทอร์น สตาร์ เรียล เอสเตท จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น ESTAR ย้อนหลัง

แสดง ราคาหุ้น “ ESTAR “ ย้อนหลัง
บริษัท อีสเทอร์น สตาร์ เรียล เอสเตท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20210.590.600.560.58 -0.01 -1.6912,103,5807,278
13-05-20210.610.620.450.59 -0.03 -4.8424,629,62014,347
12-05-20210.620.640.610.62 -0.01 -1.5911,269,6357,035
11-05-20210.630.630.620.63 0.00 0.009,574,9325,966
10-05-20210.640.650.620.63 0.00 0.0014,965,9409,453
07-05-20210.640.650.630.63 -0.01 -1.5611,065,1177,047
06-05-20210.650.660.640.64 0.00 0.0017,079,52311,046
05-05-20210.650.660.620.64 0.00 0.0032,910,31620,941
30-04-20210.660.670.630.64 -0.01 -1.5427,126,63317,654
29-04-20210.690.690.650.65 -0.02 -2.9990,889,88460,961
28-04-20210.610.700.590.67 0.08 13.56276,781,041183,696
27-04-20210.570.600.560.59 0.03 5.3628,785,20416,772
26-04-20210.560.570.550.56 0.00 0.006,406,8003,591
23-04-20210.570.580.560.56 -0.01 -1.756,248,2003,556
22-04-20210.570.580.570.57 0.00 0.008,197,7334,679
21-04-20210.570.590.560.57 0.00 0.0017,260,2019,877
20-04-20210.570.580.550.57 0.01 1.7914,381,6018,112
19-04-20210.550.570.550.56 0.01 1.824,927,0312,754
16-04-20210.550.560.540.55 0.00 0.006,287,5373,436
12-04-20210.570.570.550.55 -0.02 -3.514,752,8812,647
09-04-20210.570.580.560.57 0.00 0.007,083,2894,037
08-04-20210.560.570.550.57 0.01 1.797,208,6524,041
07-04-20210.580.580.550.56 -0.02 -3.4517,891,21010,141
06-04-20210.600.610.580.58 -0.02 -3.3318,273,80010,817
05-04-20210.600.610.580.58 -0.02 -3.3318,273,80010,817
02-04-20210.610.620.600.60 0.00 0.0020,309,65812,317
01-04-20210.590.630.590.60 0.02 3.4563,050,21438,634
31-03-20210.600.610.580.58 -0.02 -3.3316,989,30010,054
30-03-20210.600.610.590.60 0.01 1.6927,509,70516,573
29-03-20210.580.600.570.59 0.02 3.5122,213,55313,068
26-03-20210.590.590.560.57 -0.01 -1.7219,219,69011,002
25-03-20210.590.610.570.58 -0.02 -3.3342,611,97225,080
24-03-20210.530.630.530.60 0.08 15.38136,926,70680,397
23-03-20210.520.550.520.52 0.01 1.9631,068,32016,431
22-03-20210.500.520.500.51 0.00 0.005,491,8502,795
19-03-20210.520.520.500.51 0.00 0.004,030,1352,056
19-03-20210.520.520.500.51 0.00 0.004,030,1352,056
18-03-20210.510.520.510.51 0.00 0.003,305,7701,699
17-03-20210.510.520.500.51 0.00 0.003,716,3341,895
16-03-20210.520.520.500.51 0.00 0.005,179,7182,647
15-03-20210.520.530.510.51 0.00 0.006,148,8543,178
12-03-20210.510.520.510.51 0.01 2.007,068,9013,617
11-03-20210.520.540.500.50 -0.01 -1.9618,636,2119,683
10-03-20210.490.540.490.51 0.02 4.0832,549,69116,789
09-03-20210.480.490.480.49 0.01 2.085,551,9472,669
08-03-20210.480.490.470.48 0.01 2.136,096,4462,927
05-03-20210.460.480.460.47 0.01 2.173,976,0001,871
04-03-20210.460.470.460.46 0.00 0.0010,761,7005,003
03-03-20210.480.490.460.46 -0.02 -4.1714,536,1006,835
02-03-20210.480.490.470.48 0.00 0.003,517,9021,693
01-03-20210.480.490.470.48 0.00 0.007,696,7003,670
25-02-20210.510.510.470.48 -0.02 -4.0027,040,80013,252
24-02-20210.530.530.500.50 -0.02 -3.8518,303,7009,498
23-02-20210.500.530.500.52 0.01 1.9661,878,60031,987
22-02-20210.510.520.480.51 -0.01 -1.925,068,1002,529
19-02-20210.530.530.510.52 0.00 0.005,574,5002,851
18-02-20210.520.540.510.52 0.00 0.005,746,2003,000
17-02-20210.530.530.520.52 -0.01 -1.892,659,2001,402
16-02-20210.550.550.530.53 -0.02 -3.641,739,201930
15-02-20210.540.550.530.55 0.01 1.853,419,6751,831
11-02-20210.540.550.530.54 0.00 0.004,029,6022,149
10-02-20210.560.560.530.54 -0.02 -3.575,599,5513,038
09-02-20210.570.570.540.56 -0.01 -1.759,051,5254,968
08-02-20210.560.580.550.57 0.02 3.6411,140,6066,290
05-02-20210.530.570.530.55 0.03 5.7712,129,2056,690
04-02-20210.540.540.510.52 -0.02 -3.704,361,6002,281
03-02-20210.550.550.530.54 0.00 0.002,962,1001,586
02-02-20210.530.550.530.54 0.00 0.008,018,4504,349
01-02-20210.480.540.480.54 0.07 14.8915,110,6507,748
29-01-20210.480.490.470.47 -0.01 -2.082,917,2001,396
28-01-20210.490.490.480.48 0.00 0.004,853,7002,334
27-01-20210.500.500.480.48 0.00 0.007,457,2003,660
26-01-20210.470.490.470.48 0.01 2.1315,644,1057,494
25-01-20210.450.470.440.47 0.02 4.441,914,900882
22-01-20210.460.460.440.45 -0.01 -2.173,012,2001,362
21-01-20210.430.470.430.46 0.02 4.5510,177,3014,652
20-01-20210.430.440.420.44 0.01 2.332,605,1001,132
19-01-20210.440.440.420.43 0.00 0.00572,900247
18-01-20210.420.440.420.43 0.01 2.38218,00293
15-01-20210.440.440.420.42 -0.02 -4.55680,807293
14-01-20210.430.440.430.44 0.02 4.76524,200225
13-01-20210.430.430.420.42 0.00 0.00563,847242
12-01-20210.430.430.420.42 -0.01 -2.331,253,004534
11-01-20210.430.430.420.43 0.01 2.381,577,405676
08-01-20210.420.430.420.42 0.00 0.00492,900209
07-01-20210.420.440.420.42 0.00 0.001,474,000628
06-01-20210.430.430.420.42 0.00 0.001,438,300604
05-01-20210.430.430.420.42 -0.01 -2.332,689,6041,133
04-01-20210.420.430.410.43 0.00 0.001,828,700775
30-12-20200.420.430.420.43 0.00 0.001,794,300757
29-12-20200.430.430.430.43 0.00 0.00914,400393
28-12-20200.430.440.420.43 0.01 2.381,286,000554
25-12-20200.430.440.420.42 0.00 0.001,822,800785
24-12-20200.430.440.420.42 -0.01 -2.332,499,0001,072
23-12-20200.450.450.430.43 -0.01 -2.27890,300391
22-12-20200.420.440.420.44 0.01 2.334,169,6001,805
21-12-20200.420.450.420.43 -0.03 -6.528,416,2013,602
18-12-20200.460.490.450.46 -0.01 -2.135,844,0032,724
17-12-20200.450.470.450.47 0.02 4.442,895,1841,326
16-12-20200.430.470.420.45 0.02 4.658,717,3043,923
15-12-20200.420.430.420.43 0.01 2.38495,311210
14-12-20200.420.430.420.42 0.00 0.002,180,700923
11-12-20200.420.420.410.42 0.01 2.442,527,3001,059
10-12-20200.420.420.410.42 0.01 2.442,527,3001,059
09-12-20200.420.420.410.42 0.01 2.442,527,3001,059
08-12-20200.400.410.390.41 0.01 2.502,503,9011,000
04-12-20200.400.410.390.40 0.00 0.001,035,588410
03-12-20200.400.400.390.40 0.00 0.001,091,300436
02-12-20200.390.400.390.40 0.01 2.562,176,400849
01-12-20200.390.400.390.39 0.00 0.001,182,300462
30-11-20200.400.400.380.39 -0.01 -2.504,066,9001,587
27-11-20200.400.410.390.40 0.00 0.002,304,504915
26-11-20200.390.400.390.40 0.01 2.56716,301279
25-11-20200.400.400.380.39 0.00 0.002,847,7001,116
24-11-20200.420.420.390.39 -0.01 -2.504,583,6111,846
23-11-20200.400.410.390.40 0.01 2.566,581,6022,635
20-11-20200.380.390.380.39 0.02 5.414,196,4001,605
19-11-20200.370.380.370.37 0.00 0.001,304,700483
18-11-20200.370.380.360.37 0.00 0.002,257,400835
17-11-20200.350.390.350.37 0.02 5.718,562,6003,189
16-11-20200.360.370.350.35 -0.01 -2.784,382,3001,573
13-11-20200.350.370.340.36 0.03 9.0912,493,2004,426
12-11-20200.330.330.320.33 0.00 0.0091,40030
11-11-20200.330.340.320.33 0.00 0.00404,800134
10-11-20200.330.340.320.33 0.00 0.001,806,600590
09-11-20200.330.330.320.33 0.00 0.00747,800247
06-11-20200.320.330.320.33 0.00 0.00674,000217
05-11-20200.330.330.320.33 0.00 0.00798,200258
04-11-20200.330.330.320.33 0.00 0.00208,70067
03-11-20200.330.330.320.33 0.00 0.00301,90099
02-11-20200.330.330.320.33 0.00 0.00217,90070
30-10-20200.330.340.320.33 0.00 0.001,014,440328
29-10-20200.330.330.330.33 0.00 0.00576,500190
28-10-20200.330.340.320.33 0.00 0.00679,900224
27-10-20200.330.330.320.33 0.01 3.121,123,200370
26-10-20200.330.330.320.32 0.00 0.00395,000126
22-10-20200.330.330.320.32 -0.01 -3.0315,0005
21-10-20200.320.330.320.33 0.01 3.12290,10093
20-10-20200.330.330.320.32 -0.01 -3.03376,200121
19-10-20200.330.330.310.33 0.01 3.12715,900231
16-10-20200.340.340.320.32 -0.01 -3.031,074,800353
15-10-20200.350.350.330.33 -0.01 -2.941,775,301590
14-10-20200.350.350.340.34 0.00 0.00362,600124
12-10-20200.360.360.340.34 -0.02 -5.56162,70057
09-10-20200.360.360.350.35 -0.01 -2.7827,60010
08-10-20200.350.360.340.36 0.01 2.86848,800297
07-10-20200.350.360.350.35 0.00 0.006,061,6012,145
06-10-20200.330.370.330.35 0.02 6.069,065,8013,215
05-10-20200.330.340.330.33 0.00 0.00196,30065
02-10-20200.340.340.320.33 -0.01 -2.941,555,300510
01-10-20200.340.340.330.34 0.00 0.0071,60024
30-09-20200.340.340.330.34 0.01 3.03254,00084
29-09-20200.340.350.330.33 -0.01 -2.94985,100333
28-09-20200.330.340.330.34 0.01 3.03171,70057
25-09-20200.340.340.330.33 -0.01 -2.9497,60033
24-09-20200.340.340.330.34 0.00 0.0080,40027
23-09-20200.340.350.340.34 0.01 3.03267,60091
22-09-20200.350.350.330.33 -0.01 -2.94577,800194
21-09-20200.350.350.340.34 0.00 0.00790,300274
18-09-20200.350.350.340.34 0.00 0.0076,50026
17-09-20200.350.350.340.34 -0.01 -2.86136,60047
16-09-20200.340.350.340.35 0.02 6.06610,600208
15-09-20200.340.340.330.33 -0.01 -2.94389,700129
14-09-20200.340.340.330.34 0.00 0.00511,100169
11-09-20200.340.350.330.34 0.00 0.00598,900204
10-09-20200.350.350.340.34 -0.01 -2.86481,406164
09-09-20200.340.350.330.35 0.01 2.94441,300152
08-09-20200.350.350.330.34 -0.01 -2.86247,10084
03-09-20200.350.350.340.35 0.01 2.94359,400122
02-09-20200.350.350.330.34 0.00 0.001,673,700568
01-09-20200.340.340.340.34 0.01 3.031,490,700507
31-08-20200.340.340.330.33 0.00 0.001,125,300382
28-08-20200.330.350.330.33 0.00 0.002,363,447796
27-08-20200.330.340.330.33 0.00 0.00195,60065
26-08-20200.320.330.310.33 0.01 3.121,141,900365
25-08-20200.320.320.300.32 0.01 3.2352,00016
24-08-20200.320.320.300.31 -0.01 -3.121,415,600436
21-08-20200.320.320.310.32 0.00 0.00108,43234
20-08-20200.310.320.310.32 0.01 3.23160,30050
19-08-20200.320.320.310.31 -0.01 -3.121,040,639331
18-08-20200.330.330.320.32 0.00 0.00693,700223

แสดง ราคาหุ้น ESTAR ย้อนหลัง บริษัท อีสเทอร์น สตาร์ เรียล เอสเตท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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