ราคาหุ้นย้อนหลัง ERW
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.58 | 2.54 unread messages | -0.02 | 2.74 | 2.54 | 79,426,100 | 14.81 | 2.76 | - |
16/03/69
|
2.52 | 2.56 unread messages | +0.04 | 2.62 | 2.48 | 27,360,000 | 14.69 | 2.78 | - |
13/03/69
|
2.48 | 2.52 unread messages | -0.08 | 2.58 | 2.42 | 30,047,900 | 14.69 | 2.78 | - |
12/03/69
|
2.58 | 2.60 unread messages | -0.02 | 2.64 | 2.52 | 25,299,100 | 15.16 | 2.69 | - |
11/03/69
|
2.66 | 2.62 unread messages | 0.00 | 2.74 | 2.62 | 29,776,600 | 15.28 | 2.67 | - |
10/03/69
|
2.68 | 2.62 unread messages | 0.00 | 2.68 | 2.58 | 23,267,300 | 15.28 | 2.67 | - |
09/03/69
|
2.34 | 2.62 unread messages | -0.08 | 2.62 | 2.34 | 32,202,600 | 15.28 | 2.67 | - |
06/03/69
|
2.70 | 2.70 unread messages | -0.10 | 2.76 | 2.68 | 20,722,900 | 15.74 | 2.59 | - |
05/03/69
|
2.88 | 2.80 unread messages | +0.04 | 2.88 | 2.70 | 42,007,000 | 16.33 | 2.50 | - |
04/03/69
|
2.68 | 2.76 unread messages | -0.20 | 2.78 | 2.52 | 61,280,700 | 16.09 | 2.54 | - |
02/03/69
|
3.02 | 2.96 unread messages | -0.24 | 3.10 | 2.88 | 67,929,500 | 17.26 | 2.36 | - |
27/02/69
|
3.20 | 3.20 unread messages | -0.04 | 3.26 | 3.12 | 16,014,600 | 18.66 | 2.19 | - |
26/02/69
|
3.24 | 3.24 unread messages | 0.00 | 3.30 | 3.20 | 18,904,000 | 18.89 | 2.16 | - |
25/02/69
|
3.22 | 3.24 unread messages | +0.06 | 3.32 | 3.10 | 47,721,800 | 18.89 | 2.16 | - |
24/02/69
|
3.06 | 3.18 unread messages | +0.12 | 3.20 | 3.02 | 41,143,000 | 18.44 | 2.83 | - |
23/02/69
|
3.16 | 3.06 unread messages | -0.08 | 3.16 | 3.02 | 31,578,700 | 17.74 | 2.94 | - |
20/02/69
|
3.18 | 3.14 unread messages | -0.08 | 3.20 | 3.02 | 54,887,800 | 18.21 | 2.87 | - |
19/02/69
|
3.20 | 3.22 unread messages | +0.04 | 3.22 | 3.10 | 29,657,900 | 18.67 | 2.80 | - |
18/02/69
|
3.16 | 3.18 unread messages | -0.02 | 3.24 | 3.14 | 32,997,600 | 18.44 | 2.83 | - |
17/02/69
|
3.10 | 3.20 unread messages | +0.10 | 3.20 | 3.02 | 31,415,800 | 18.55 | 2.81 | - |
16/02/69
|
3.18 | 3.10 unread messages | -0.04 | 3.22 | 3.00 | 40,770,900 | 17.97 | 2.90 | - |
13/02/69
|
3.10 | 3.14 unread messages | +0.04 | 3.14 | 3.04 | 29,188,800 | 18.21 | 2.87 | - |
12/02/69
|
2.94 | 3.10 unread messages | +0.18 | 3.14 | 2.94 | 66,044,300 | 17.97 | 2.90 | - |
11/02/69
|
2.94 | 2.92 unread messages | -0.04 | 2.98 | 2.88 | 68,643,200 | 16.93 | 3.08 | - |
10/02/69
|
2.82 | 2.96 unread messages | +0.14 | 2.96 | 2.78 | 55,539,600 | 17.16 | 3.04 | - |
09/02/69
|
2.86 | 2.82 unread messages | +0.04 | 2.90 | 2.78 | 56,671,700 | 16.35 | 3.19 | - |
06/02/69
|
2.72 | 2.78 unread messages | +0.04 | 2.82 | 2.70 | 43,445,700 | 16.12 | 3.24 | - |
05/02/69
|
2.68 | 2.74 unread messages | +0.08 | 2.74 | 2.64 | 21,634,200 | 15.89 | 3.28 | - |
04/02/69
|
2.68 | 2.66 unread messages | -0.04 | 2.70 | 2.62 | 17,713,500 | 15.42 | 3.38 | - |
03/02/69
|
2.58 | 2.70 unread messages | +0.14 | 2.70 | 2.56 | 52,488,800 | 15.66 | 3.33 | - |
02/02/69
|
2.54 | 2.56 unread messages | +0.02 | 2.56 | 2.50 | 17,437,100 | 14.84 | 3.52 | - |
30/01/69
|
2.52 | 2.54 unread messages | +0.02 | 2.56 | 2.48 | 12,242,800 | 14.73 | 3.54 | - |
29/01/69
|
2.50 | 2.52 unread messages | +0.02 | 2.58 | 2.46 | 24,594,800 | 14.61 | 3.57 | - |
28/01/69
|
2.50 | 2.50 unread messages | +0.04 | 2.54 | 2.48 | 35,018,800 | 14.50 | 3.60 | - |
27/01/69
|
2.28 | 2.46 unread messages | +0.22 | 2.50 | 2.28 | 81,501,500 | 14.26 | 3.66 | - |
26/01/69
|
2.24 | 2.24 unread messages | 0.00 | 2.24 | 2.18 | 15,728,400 | 12.99 | 4.02 | - |
23/01/69
|
2.28 | 2.24 unread messages | -0.04 | 2.32 | 2.22 | 10,296,500 | 12.99 | 4.02 | - |
22/01/69
|
2.32 | 2.28 unread messages | -0.02 | 2.34 | 2.26 | 12,742,400 | 13.22 | 3.95 | - |
21/01/69
|
2.26 | 2.30 unread messages | +0.06 | 2.34 | 2.26 | 19,260,500 | 13.34 | 3.91 | - |
20/01/69
|
2.18 | 2.24 unread messages | +0.06 | 2.28 | 2.18 | 16,143,600 | 12.99 | 4.02 | - |
19/01/69
|
2.16 | 2.18 unread messages | +0.04 | 2.20 | 2.14 | 7,407,300 | 12.64 | 4.13 | - |
16/01/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.10 | 9,550,200 | 12.41 | 4.21 | - |
15/01/69
|
2.04 | 2.14 unread messages | +0.10 | 2.16 | 2.02 | 14,895,600 | 12.41 | 4.21 | - |
14/01/69
|
2.10 | 2.04 unread messages | -0.04 | 2.10 | 2.04 | 18,145,100 | 11.83 | 4.41 | - |
13/01/69
|
2.18 | 2.08 unread messages | -0.08 | 2.20 | 2.08 | 12,954,500 | 12.06 | 4.33 | - |
12/01/69
|
2.28 | 2.16 unread messages | -0.08 | 2.28 | 2.16 | 12,591,300 | 12.52 | 4.17 | - |
09/01/69
|
2.24 | 2.24 unread messages | +0.02 | 2.26 | 2.22 | 10,018,800 | 12.99 | 4.02 | - |
08/01/69
|
2.34 | 2.22 unread messages | -0.12 | 2.34 | 2.22 | 26,038,500 | 12.87 | 4.05 | - |
07/01/69
|
2.30 | 2.34 unread messages | +0.06 | 2.36 | 2.30 | 12,057,600 | 13.57 | 3.85 | - |
06/01/69
|
2.36 | 2.28 unread messages | -0.06 | 2.38 | 2.28 | 15,420,500 | 13.22 | 3.95 | - |
05/01/69
|
2.44 | 2.34 unread messages | -0.10 | 2.44 | 2.34 | 18,306,600 | 13.57 | 3.85 | - |