EPG 5 ( -0.20 -3.74% )

บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ EPG “ ย้อนหลัง

แสดง ราคาหุ้น “ EPG “ ย้อนหลัง
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20205.455.505.105.15 -0.20 -3.7413,383,72370,465
25-05-20205.305.455.205.35 0.05 0.948,526,98045,501
22-05-20205.355.455.105.30 -0.05 -0.9312,335,75265,136
21-05-20205.155.505.155.35 0.20 3.8822,004,272118,014
20-05-20205.205.305.105.15 -0.05 -0.967,169,03737,180
19-05-20205.255.255.105.20 0.00 0.008,976,12346,427
18-05-20205.105.255.055.20 0.10 1.9612,701,98565,233
15-05-20205.005.104.965.10 0.10 2.0017,104,20386,245
14-05-20204.785.054.725.00 0.20 4.1728,373,888140,212
13-05-20204.844.884.724.80 -0.02 -0.4112,328,80259,179
12-05-20204.444.924.424.82 0.44 10.0526,666,474125,795
11-05-20204.444.524.384.38 -0.02 -0.453,981,35717,655
08-05-20204.464.504.384.40 0.02 0.463,563,63015,740
07-05-20204.584.604.364.38 -0.20 -4.376,067,46026,861
05-05-20204.564.644.524.58 -0.06 -1.292,704,52012,378
30-04-20204.764.764.644.64 -0.06 -1.286,956,70032,782
29-04-20204.604.724.604.70 0.12 2.6210,803,75050,600
28-04-20204.444.584.444.58 0.20 4.576,300,81528,403
27-04-20204.544.544.324.38 -0.12 -2.6710,207,60044,932
24-04-20204.724.764.504.50 -0.22 -4.668,642,47939,586
23-04-20204.804.864.704.72 -0.02 -0.429,979,58647,715
22-04-20204.644.764.624.74 0.22 4.8711,085,65352,096
21-04-20204.404.584.384.52 0.12 2.7310,197,32545,831
20-04-20204.284.504.244.40 0.20 4.7617,475,08176,922
17-04-20204.064.224.024.20 0.24 6.067,307,71430,214
16-04-20204.124.263.943.96 -0.20 -4.8110,874,20444,558
15-04-20204.164.404.164.16 0.02 0.4816,977,00772,724
14-04-20204.104.184.064.14 0.12 2.995,627,36023,164
13-04-20204.084.104.024.02 0.00 0.004,041,82216,378
10-04-20204.084.143.984.02 0.02 0.502,480,7159,994
09-04-20204.184.223.984.00 0.00 0.007,481,66930,928
08-04-20203.844.003.804.00 0.16 4.175,032,46519,802
07-04-20203.623.923.583.84 0.30 8.477,356,48027,792
03-04-20203.643.663.543.54 -0.04 -1.121,668,1005,984
02-04-20203.583.603.463.58 0.04 1.131,337,7014,764
01-04-20203.523.663.463.54 0.02 0.574,050,76114,414
31-03-20203.323.523.323.52 0.22 6.673,052,30010,463
30-03-20203.283.343.223.30 -0.10 -2.941,131,3303,733
27-03-20203.423.423.263.40 0.06 1.803,140,44010,488
26-03-20203.143.423.143.34 0.18 5.704,318,93114,164
25-03-20203.123.223.103.16 0.10 3.272,374,5007,504
24-03-20203.183.203.043.06 -0.02 -0.653,630,10111,186
23-03-20203.203.283.063.08 -0.48 -13.487,367,40023,255
20-03-20203.503.603.403.56 0.18 5.337,173,10025,093
19-03-20203.403.443.363.38 -0.12 -3.432,789,4009,462
18-03-20203.383.503.343.50 0.12 3.554,403,33015,067
17-03-20203.423.623.323.38 -0.06 -1.744,942,01016,937
16-03-20203.624.203.443.44 -0.24 -6.527,139,70026,094
13-03-20203.504.103.303.68 -0.22 -5.6412,089,00344,730
12-03-20204.484.483.863.90 -0.60 -13.3310,991,92544,687
11-03-20204.584.624.484.50 0.00 0.005,733,21926,022
10-03-20204.444.604.444.50 0.10 2.2714,365,60264,948
09-03-20204.104.424.084.40 0.16 3.7716,353,33070,498
06-03-20204.164.284.164.24 0.00 0.003,781,94916,003
05-03-20204.204.424.204.24 0.08 1.9212,896,42055,776
04-03-20204.144.204.104.16 -0.06 -1.424,283,04017,781
03-03-20204.124.284.064.22 0.16 3.947,306,84330,366
02-03-20204.064.103.964.06 0.02 0.505,733,60023,108
28-02-20204.104.124.044.04 -0.16 -3.817,836,70031,912
27-02-20204.204.244.104.20 0.00 0.0011,883,83049,565
26-02-20204.404.424.144.20 -0.32 -7.086,065,57125,964
25-02-20204.664.704.404.52 -0.18 -3.8310,879,22849,145
24-02-20204.904.904.684.70 -0.30 -6.0010,045,84147,884
21-02-20204.865.004.745.00 0.10 2.049,961,55448,247
20-02-20205.005.054.844.90 -0.10 -2.0011,012,11654,153
19-02-20205.105.155.005.00 -0.10 -1.964,731,71523,860
18-02-20205.105.205.055.10 0.00 0.007,306,52637,430
17-02-20205.105.205.055.10 0.00 0.003,953,35420,239
14-02-20205.005.155.005.10 0.10 2.0012,681,53264,449
13-02-20205.205.254.985.00 -0.20 -3.8519,154,94796,496
12-02-20205.555.555.055.20 -0.40 -7.1431,579,818163,541
11-02-20205.805.805.605.60 -0.20 -3.454,510,83725,592
07-02-20205.855.855.705.80 -0.05 -0.852,443,34214,064
06-02-20205.855.905.805.85 0.05 0.862,697,26215,750
05-02-20205.705.855.655.80 0.15 2.658,743,90050,548
04-02-20205.605.805.555.65 0.10 1.805,785,72832,761
03-02-20205.655.705.555.55 -0.10 -1.772,455,80013,790
31-01-20205.855.855.655.65 -0.10 -1.743,038,85317,352
30-01-20205.705.805.655.75 0.00 0.004,932,90028,195
29-01-20205.905.955.705.75 -0.15 -2.544,486,32925,966
28-01-20205.755.955.705.90 0.20 3.514,158,80024,319
27-01-20206.006.005.655.70 -0.30 -5.007,744,11844,776
24-01-20206.106.155.956.00 -0.10 -1.642,270,70013,685
23-01-20206.106.105.956.10 0.10 1.67970,4015,871
22-01-20206.056.105.856.00 -0.05 -0.837,065,83342,262
21-01-20206.306.356.006.05 -0.30 -4.724,212,82025,868
20-01-20206.456.456.256.35 -0.05 -0.781,912,15912,111
17-01-20206.406.506.306.40 0.05 0.793,879,06124,821
16-01-20206.306.456.306.35 0.00 0.001,733,02211,055
15-01-20206.156.456.156.35 0.15 2.425,515,03434,880
14-01-20206.156.356.156.20 0.05 0.814,363,94027,186
13-01-20206.106.206.106.15 0.05 0.821,932,78511,836
10-01-20206.206.206.106.10 -0.05 -0.811,100,3066,758
09-01-20206.006.206.006.15 0.35 6.037,154,81443,728
08-01-20205.905.955.655.80 -0.25 -4.136,888,40639,858
07-01-20205.956.105.906.05 0.20 3.427,040,62042,186
06-01-20206.306.305.855.85 -0.50 -7.878,258,07549,685
03-01-20206.306.356.256.35 0.05 0.792,925,88018,463
02-01-20206.256.356.206.30 0.05 0.802,007,57912,610
30-12-20196.306.306.206.25 -0.05 -0.791,156,3127,232
27-12-20196.356.406.306.30 0.00 0.005,717,50136,370
26-12-20196.056.356.056.30 0.25 4.1310,377,37764,538
25-12-20195.906.055.906.05 0.15 2.542,486,29014,860
24-12-20196.156.205.855.90 -0.20 -3.2816,567,00099,408
23-12-20196.506.556.056.10 -0.35 -5.4313,791,36385,404
20-12-20196.456.506.306.45 0.00 0.007,763,55049,709
19-12-20196.406.556.356.45 0.10 1.579,552,03061,336
18-12-20196.606.606.306.35 -0.20 -3.056,520,35341,932
17-12-20196.556.656.456.55 0.00 0.005,993,62039,297
16-12-20196.456.556.206.55 0.05 0.7720,247,708128,968
13-12-20196.706.806.356.50 -0.15 -2.2612,222,54080,420
12-12-20196.857.106.606.65 -0.10 -1.4813,793,02693,949
11-12-20197.157.256.656.75 -0.40 -5.596,705,11646,077
10-12-20197.207.307.107.15 -0.05 -0.692,826,10420,263
09-12-20197.207.307.107.15 -0.05 -0.692,826,10420,263
06-12-20197.157.307.157.20 -0.05 -0.691,955,20214,106
05-12-20197.107.307.107.25 0.15 2.112,640,40918,973
04-12-20197.107.307.107.25 0.15 2.112,640,40918,973
03-12-20197.157.307.107.10 -0.10 -1.394,274,50030,698
02-12-20197.357.357.207.20 -0.15 -2.042,777,08020,171
29-11-20197.507.607.207.35 -0.20 -2.658,187,63260,574
28-11-20197.757.757.557.55 -0.25 -3.215,538,70142,030
27-11-20198.108.157.757.80 -0.25 -3.1110,005,61779,267
26-11-20197.858.057.858.05 0.30 3.8715,755,422125,767
25-11-20197.707.807.657.75 0.10 1.313,729,90228,811
22-11-20197.707.707.557.65 0.00 0.001,498,31611,432
21-11-20197.807.857.557.65 -0.15 -1.924,095,20031,415
20-11-20197.908.007.807.80 -0.10 -1.2712,872,901101,561
19-11-20197.908.057.907.90 0.00 0.0011,791,17093,973
18-11-20197.707.957.657.90 0.25 3.2714,400,355112,358
15-11-20197.557.807.557.65 0.15 2.0012,221,10393,633
14-11-20197.507.557.407.50 0.15 2.046,291,40047,041
13-11-20197.607.607.307.35 -0.25 -3.293,734,35027,820
12-11-20197.407.657.407.60 0.20 2.703,626,20027,341
11-11-20197.557.607.307.40 -0.15 -1.995,164,00138,355
08-11-20197.807.807.507.55 -0.15 -1.954,052,40030,812
07-11-20197.457.757.457.70 0.25 3.365,208,89239,776
06-11-20197.357.457.307.45 0.15 2.052,170,52016,099
05-11-20197.307.357.157.30 0.00 0.008,642,30162,677
04-11-20197.357.407.157.30 -0.05 -0.684,640,89933,832
01-11-20197.457.457.307.35 -0.10 -1.341,652,30212,165
31-10-20197.457.507.357.45 0.10 1.362,196,92716,364
30-10-20197.407.457.307.35 -0.05 -0.683,093,40022,794
29-10-20197.407.457.207.40 0.10 1.372,320,90817,032
28-10-20197.207.307.107.30 0.00 0.003,066,40322,212
25-10-20197.807.857.057.30 -0.40 -5.1913,252,57397,687
24-10-20197.757.807.707.70 -0.10 -1.282,789,70021,620
23-10-20197.857.907.707.80 0.00 0.005,017,90039,060
22-10-20197.857.907.707.80 0.00 0.005,017,90039,060
21-10-20197.958.057.807.80 -0.05 -0.6418,746,127149,154
18-10-20197.807.857.707.85 0.05 0.647,001,01854,566
17-10-20197.957.957.757.80 -0.10 -1.274,100,21232,263
16-10-20197.507.957.507.90 0.40 5.3321,932,461170,542
15-10-20197.357.557.357.50 0.15 2.046,114,31045,572
11-10-20197.457.507.357.35 -0.10 -1.343,451,41325,632
10-10-20197.507.607.357.45 0.00 0.006,704,60150,281
09-10-20197.407.507.357.45 0.00 0.003,321,07424,666
08-10-20197.607.657.407.45 -0.15 -1.978,133,10060,790
07-10-20197.657.707.457.60 0.00 0.008,300,22962,684
04-10-20197.457.607.357.60 0.20 2.7010,640,45479,957
03-10-20197.357.507.307.40 0.00 0.004,685,00134,794
02-10-20197.107.457.107.40 0.30 4.238,045,00859,082
01-10-20197.107.207.057.10 0.05 0.712,899,60020,676
30-09-20197.157.257.057.05 -0.15 -2.082,877,32820,384
27-09-20197.207.307.157.20 -0.05 -0.694,053,70029,222
26-09-20197.157.307.107.25 0.20 2.849,003,54964,877
25-09-20196.757.106.757.05 0.30 4.447,186,92450,111
24-09-20196.706.806.656.75 0.05 0.757,485,42950,342
23-09-20196.806.856.656.70 -0.10 -1.472,139,10714,370
20-09-20196.857.006.756.80 -0.05 -0.732,551,86617,455
19-09-20197.007.006.856.85 -0.15 -2.147,379,90451,145
18-09-20197.057.157.007.00 0.15 2.196,982,40049,442
17-09-20197.107.156.756.85 -0.30 -4.2014,024,06697,185
16-09-20197.207.357.107.15 -0.05 -0.696,329,90045,587
13-09-20197.257.357.207.20 -0.05 -0.693,260,30623,605
12-09-20197.507.507.257.25 -0.20 -2.682,862,32021,090
11-09-20197.607.657.407.45 -0.10 -1.325,455,47040,967
10-09-20197.407.657.357.55 0.10 1.3410,036,51275,599
09-09-20197.507.657.407.45 -0.10 -1.323,168,90023,881
06-09-20197.507.607.407.55 0.05 0.673,618,60127,120
05-09-20197.707.707.207.50 -0.10 -1.3228,507,452210,125

แสดง ราคาหุ้น “ EPG “ ย้อนหลัง บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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