ESSO 5 ( 0.00 0.00% )

Status : อัพเดท 03 กุมภาพันธ์ 2559 08:18:15 น.

คะแนนปันผล
25

ราคาหุ้น “ ESSO “ ย้อนหลัง

แสดง ราคาหุ้น “ ESSO “ ย้อนหลัง
บริษัท เอสโซ่ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
09-02-20164.724.724.704.72 0.00 0.00502,0112,364
08-02-20164.724.764.724.72 0.00 0.00185,001876
05-02-20164.744.764.704.72 -0.02 -0.421,199,6005,663
04-02-20164.764.864.724.74 0.02 0.421,073,8005,125
03-02-20164.764.764.704.72 -0.04 -0.84989,1504,674
02-02-20164.824.844.764.76 -0.06 -1.241,116,7005,352
01-02-20164.864.864.824.82 -0.04 -0.82455,3002,201
29-01-20164.864.864.804.86 0.00 0.00910,6204,395
28-01-20164.824.884.804.86 0.04 0.831,174,5005,669
27-01-20164.864.904.824.82 -0.02 -0.411,122,4005,446
26-01-20164.824.864.804.84 -0.02 -0.41495,8002,394
25-01-20164.904.964.844.86 0.00 0.001,789,7838,749
22-01-20164.884.904.844.86 0.06 1.25581,5032,829
21-01-20164.844.904.804.80 -0.02 -0.41787,1003,795
20-01-20164.904.924.824.82 -0.10 -2.03557,2512,717
19-01-20164.944.944.904.92 -0.02 -0.40345,0021,697
15-01-20164.864.884.804.80 -0.02 -0.41519,2002,509
14-01-20164.864.884.824.82 -0.08 -1.63883,5004,269
13-01-20164.884.904.884.90 0.04 0.82519,5002,540
12-01-20164.824.884.824.86 0.02 0.41231,8001,123
11-01-20164.904.904.804.84 -0.02 -0.41298,0001,442
08-01-20164.884.904.864.86 0.02 0.41328,1011,604
07-01-20164.944.964.844.84 -0.10 -2.02822,8104,029
06-01-20164.904.984.904.94 0.02 0.41246,4881,219
05-01-20164.884.944.884.92 0.02 0.41201,800990
04-01-20164.984.984.904.90 -0.10 -2.00310,9021,538
30-12-20154.985.004.965.00 0.02 0.40401,8002,005
29-12-20154.964.984.944.98 0.00 0.00175,701869
28-12-20154.965.004.944.98 0.02 0.40167,900835
25-12-20155.005.004.964.96 0.00 0.00185,600927
24-12-20154.904.984.904.96 0.06 1.22640,0003,168
23-12-20154.844.924.824.90 0.08 1.661,196,7015,809
22-12-20154.944.964.784.82 -0.08 -1.631,696,9008,255
21-12-20154.964.964.904.90 -0.10 -2.001,672,0008,215
18-12-20155.105.104.945.00 -0.10 -1.962,350,31911,707
17-12-20155.105.355.105.10 -0.05 -0.97633,6003,255
15-12-20154.905.054.885.00 0.10 2.04510,1002,539
14-12-20154.964.964.884.90 -0.08 -1.611,488,4007,297
11-12-20155.005.004.964.98 -0.02 -0.40702,6013,499
09-12-20155.005.054.985.00 0.00 0.001,302,4006,512
08-12-20155.105.105.005.00 -0.15 -2.91954,4004,820
03-12-20155.205.305.005.20 -0.10 -1.893,067,78515,648
02-12-20155.405.505.305.30 -0.10 -1.851,703,2009,180
01-12-20155.405.505.405.40 -0.05 -0.92810,5114,412
30-11-20155.505.555.355.45 -0.05 -0.911,687,7009,237
27-11-20155.505.605.505.50 -0.05 -0.90590,2273,264
26-11-20155.605.655.555.55 -0.10 -1.77696,1343,887
25-11-20155.655.655.555.65 0.00 0.00541,7003,043
24-11-20155.655.705.655.65 0.00 0.00554,0003,134
23-11-20155.755.755.605.65 -0.05 -0.88430,7002,440
20-11-20155.555.705.505.70 0.20 3.64635,7003,570
19-11-20155.555.655.505.50 -0.05 -0.90611,6003,414
18-11-20155.605.655.505.55 -0.10 -1.77742,7004,131
17-11-20155.705.705.605.65 0.05 0.89720,3004,062
16-11-20155.505.655.455.60 0.10 1.821,124,8006,249
13-11-20155.905.905.455.50 -0.35 -5.983,414,28719,434
11-11-20156.006.005.855.85 -0.10 -1.681,001,4005,899
10-11-20155.956.055.855.95 0.05 0.852,772,00016,580
09-11-20155.855.955.855.90 0.10 1.72731,4004,299
06-11-20155.755.905.755.80 0.00 0.00944,5015,491
05-11-20156.056.055.755.80 -0.10 -1.691,744,43310,222
04-11-20156.106.105.905.90 -0.10 -1.672,877,00317,304
03-11-20155.656.105.656.00 0.35 6.197,969,40047,614
02-11-20155.555.655.555.65 0.05 0.89611,8003,435
30-10-20155.455.655.455.60 0.25 4.672,180,20012,096
29-10-20155.505.505.355.35 -0.10 -1.831,384,3007,519
28-10-20155.355.505.355.45 0.05 0.932,975,20116,195
27-10-20155.455.455.355.40 0.00 0.00719,4013,859
26-10-20155.405.505.355.40 0.00 0.00587,4003,177
22-10-20155.505.505.355.40 -0.10 -1.82735,5003,974
21-10-20155.605.605.505.50 -0.10 -1.79926,5005,121
20-10-20155.605.655.555.60 0.00 0.001,231,2006,915
19-10-20155.705.705.555.60 -0.10 -1.752,147,20012,019
16-10-20155.705.705.555.70 0.10 1.792,982,50116,863
15-10-20155.555.605.505.60 0.10 1.821,740,4009,714
14-10-20155.455.555.405.50 0.05 0.921,256,4006,905
13-10-20155.405.555.355.45 0.05 0.933,223,20017,495
12-10-20155.505.505.355.40 0.00 0.001,359,2007,351
09-10-20155.305.455.305.40 0.20 3.852,990,40616,122
08-10-20155.305.305.205.20 -0.05 -0.951,720,6009,044
07-10-20155.405.555.155.25 -0.05 -0.947,966,10042,189
06-10-20155.205.405.205.30 0.10 1.923,668,30019,406
05-10-20155.105.205.105.20 0.15 2.97633,0003,267
02-10-20155.105.105.055.05 0.00 0.00216,4171,094
01-10-20155.155.155.055.05 -0.05 -0.9867,200342
30-09-20155.155.155.105.10 0.00 0.00167,900857
29-09-20155.055.105.055.10 0.05 0.99309,0451,565
28-09-20155.105.155.055.05 -0.05 -0.98170,200865
25-09-20155.105.205.105.10 -0.05 -0.97422,4062,167
24-09-20155.105.205.105.15 0.00 0.00262,1001,344
23-09-20155.105.255.105.15 0.05 0.98393,3022,030
22-09-20155.155.255.105.10 -0.05 -0.97500,9502,588
21-09-20155.205.255.155.15 -0.10 -1.90472,2002,449
18-09-20155.105.255.105.25 0.15 2.94955,2004,983
17-09-20155.205.205.105.10 -0.05 -0.97307,2001,584
16-09-20155.105.155.055.15 0.10 1.98344,3001,750
15-09-20155.055.155.055.05 -0.05 -0.98353,1011,796
14-09-20155.205.205.105.10 -0.05 -0.97327,8001,675
11-09-20155.255.305.155.15 -0.10 -1.901,275,8016,692
10-09-20155.155.305.155.25 0.00 0.001,182,9006,187
09-09-20155.105.255.105.25 0.15 2.942,015,24010,479
07-09-20155.055.105.005.05 0.00 0.00407,4002,049
04-09-20155.105.105.005.05 -0.05 -0.98682,3203,450
03-09-20155.155.205.105.10 0.05 0.993,269,60016,803
02-09-20154.905.154.905.05 0.07 1.413,771,40219,183
01-09-20155.055.104.984.98 -0.02 -0.401,796,9009,051
28-08-20155.105.204.965.00 0.06 1.212,324,70611,709
27-08-20154.804.944.804.94 0.20 4.221,622,1027,877
26-08-20154.704.784.704.74 -0.06 -1.251,262,4005,999
25-08-20154.804.844.624.80 0.02 0.423,266,50715,341
24-08-20154.924.924.784.78 -0.22 -4.401,919,9009,312
21-08-20155.055.054.985.00 -0.15 -2.912,729,80113,692
20-08-20155.155.155.105.15 -0.05 -0.961,149,2005,886
19-08-20155.155.255.105.20 0.05 0.971,941,10010,042
18-08-20155.205.255.105.15 -0.30 -5.502,909,40015,041
17-08-20155.555.605.355.45 0.00 0.002,760,90015,114
14-08-20155.055.754.985.45 0.40 7.924,238,63523,148
13-08-20155.205.204.965.05 -0.15 -2.881,794,7019,005
11-08-20155.255.305.205.20 0.00 0.00230,6011,209
10-08-20155.305.305.205.20 -0.10 -1.8978,501410
07-08-20155.255.355.255.30 0.05 0.951,489,3007,896
06-08-20155.305.305.255.25 0.00 0.00274,7011,446
05-08-20155.205.305.205.25 0.10 1.94833,8004,402
04-08-20155.205.305.155.15 -0.10 -1.90521,5662,733
31-07-20155.305.355.255.30 0.05 0.95553,3002,931
29-07-20155.205.305.055.25 0.10 1.942,474,00012,802
28-07-20155.305.355.155.15 -0.15 -2.831,848,7009,697
27-07-20155.505.605.255.30 -0.35 -6.193,444,15518,381
24-07-20155.705.755.555.65 -0.05 -0.881,967,45011,044
23-07-20155.805.855.705.70 -0.10 -1.72756,6004,376
22-07-20155.805.855.705.80 -0.05 -0.851,179,7036,815
21-07-20156.106.105.755.85 -0.25 -4.105,245,40030,643
20-07-20156.056.105.906.10 0.05 0.831,683,20010,090
17-07-20156.156.156.006.05 -0.10 -1.631,201,5007,269
16-07-20156.256.256.106.15 -0.05 -0.81678,2014,167
15-07-20156.256.256.156.20 0.05 0.81730,9004,528
14-07-20156.306.306.156.15 -0.05 -0.811,610,30010,026
13-07-20156.156.306.106.20 0.05 0.81603,2003,747
10-07-20156.206.406.156.15 0.00 0.001,847,80111,541
09-07-20156.056.256.056.15 0.05 0.822,150,74013,298
08-07-20156.106.156.006.10 0.00 0.00786,8004,776
07-07-20156.106.206.056.10 0.00 0.003,461,00021,152
06-07-20156.156.206.056.10 -0.10 -1.611,926,70011,793
03-07-20156.156.256.156.20 0.00 0.001,674,72110,395
02-07-20156.306.356.206.20 -0.15 -2.363,051,60119,082
30-06-20156.406.506.306.35 0.00 0.004,920,78031,486
29-06-20156.306.406.256.35 -0.05 -0.781,729,40010,951
26-06-20156.356.556.356.40 0.00 0.003,421,50022,039
24-06-20156.406.606.356.50 0.10 1.567,929,90051,619
23-06-20156.356.456.306.40 0.05 0.791,166,5007,423
22-06-20156.406.456.356.35 -0.10 -1.55635,2004,048
19-06-20156.356.456.306.45 0.05 0.781,377,4008,809
18-06-20156.456.456.356.40 -0.05 -0.78910,5005,823
17-06-20156.456.506.406.45 -0.05 -0.77543,9013,506
16-06-20156.506.506.406.50 0.00 0.00864,2015,572
15-06-20156.506.506.356.50 0.00 0.00416,6002,680
12-06-20156.656.656.356.50 -0.15 -2.262,783,20018,031
11-06-20156.456.756.456.65 0.25 3.916,686,24944,157
10-06-20156.356.456.356.40 0.05 0.791,744,80111,168
09-06-20156.356.506.306.35 0.05 0.792,751,20017,625
08-06-20156.356.406.256.30 -0.05 -0.791,267,9008,010
05-06-20156.356.406.306.35 0.00 0.00821,0005,218
04-06-20156.306.406.306.35 0.05 0.791,191,2007,551
03-06-20156.306.356.306.30 0.00 0.001,084,8026,847
02-06-20156.406.456.306.30 -0.10 -1.561,764,70011,201
29-05-20156.306.406.256.40 0.10 1.593,277,30120,747
28-05-20156.306.356.256.30 0.00 0.00889,1005,598
27-05-20156.306.356.256.30 -0.05 -0.792,094,85013,189
26-05-20156.306.456.306.35 0.05 0.792,015,00012,781
25-05-20156.306.356.206.30 0.00 0.001,819,80111,426
22-05-20156.456.456.306.30 -0.10 -1.562,392,40015,222
21-05-20156.606.606.406.40 -0.15 -2.293,505,60022,681
20-05-20156.556.756.506.55 0.05 0.7715,965,300105,486
19-05-20156.356.506.256.50 0.20 3.176,164,00139,671
18-05-20156.206.306.156.30 0.10 1.612,290,50014,299
15-05-20156.356.356.056.20 -0.10 -1.593,607,10022,186
14-05-20156.306.356.256.30 0.05 0.802,621,20116,526
13-05-20156.056.306.056.25 0.20 3.313,792,50023,545
12-05-20155.956.105.906.05 0.05 0.832,692,40016,192
11-05-20156.106.205.956.00 -0.10 -1.641,026,3006,214
08-05-20156.006.255.856.10 0.10 1.677,295,90044,425

แสดง ราคาหุ้น “ ESSO “ ย้อนหลัง บริษัท เอสโซ่ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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