ราคาหุ้น “ ESSO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-05-20156.356.355.856.00 -0.35 -5.5111,757,50071,436
06-05-20156.556.656.306.35 -0.15 -2.315,822,20037,593
30-04-20156.206.556.206.50 0.25 4.0013,023,60083,928
29-04-20156.206.356.056.25 -0.05 -0.796,743,10041,793
28-04-20157.007.006.306.30 -0.60 -8.7019,990,701130,450
27-04-20157.007.056.906.90 -0.10 -1.438,431,30058,923
24-04-20156.707.006.707.00 0.30 4.4820,055,700138,805
23-04-20156.806.806.656.70 -0.05 -0.744,042,20027,117
22-04-20156.756.856.656.75 0.05 0.753,405,00023,017
21-04-20156.806.906.706.70 0.00 0.002,864,60019,412
20-04-20156.807.056.706.70 -0.05 -0.7416,572,075113,789
17-04-20156.557.056.556.75 0.40 6.3064,777,620446,560
16-04-20156.206.406.156.35 0.25 4.107,082,74944,564
10-04-20156.056.105.956.10 0.10 1.671,451,0008,781
09-04-20155.906.055.906.00 0.05 0.84844,6015,057
08-04-20156.006.055.905.95 0.00 0.001,193,8157,149
07-04-20155.956.055.955.95 0.05 0.851,901,40011,413
03-04-20156.056.055.855.90 -0.15 -2.48804,7004,779
02-04-20156.056.156.056.05 0.00 0.001,375,9018,369
01-04-20155.856.105.856.05 0.15 2.541,594,1009,571
31-03-20155.855.905.805.90 0.10 1.721,871,00510,991
30-03-20155.755.805.705.80 0.05 0.871,022,1005,876
27-03-20155.755.805.655.75 0.00 0.003,063,15017,571
26-03-20155.655.905.605.75 0.10 1.774,548,90026,003
25-03-20155.705.805.655.65 -0.20 -3.424,912,35027,949
24-03-20156.156.205.655.85 -0.35 -5.657,954,40046,707
23-03-20156.356.356.206.20 -0.15 -2.361,361,4598,518
20-03-20156.356.356.206.35 0.10 1.602,071,04213,011
19-03-20156.456.456.256.25 -0.15 -2.342,246,60014,243
18-03-20156.406.456.256.40 0.00 0.006,325,20040,199
17-03-20156.256.506.206.40 0.15 2.4011,081,24070,623
16-03-20156.156.256.156.25 0.00 0.008,161,10050,761
13-03-20156.106.306.056.25 0.10 1.636,973,60843,406
12-03-20156.056.306.056.15 0.00 0.005,315,00532,829
11-03-20156.106.156.006.15 -0.05 -0.815,443,00033,089
10-03-20156.256.306.106.20 -0.05 -0.805,496,60134,260
09-03-20156.156.256.106.25 0.00 0.002,301,20014,204
06-03-20155.956.255.956.25 0.20 3.315,752,60035,507
05-03-20155.856.055.806.05 0.05 0.834,911,50029,385
03-03-20156.206.255.806.00 -0.30 -4.7614,229,20085,433
02-03-20156.356.406.156.30 -0.15 -2.337,237,40745,342
27-02-20156.206.556.106.45 0.35 5.7422,355,517142,572
26-02-20156.206.255.906.10 -0.10 -1.618,137,90049,472
25-02-20156.306.306.056.20 -0.05 -0.805,049,50031,167
24-02-20155.906.355.906.25 0.35 5.9322,721,492141,356
23-02-20155.756.005.755.90 0.20 3.5116,514,84097,813
20-02-20155.705.755.655.70 0.00 0.001,574,2098,973
19-02-20155.655.755.605.70 0.05 0.883,650,85020,726
18-02-20155.655.705.655.65 0.00 0.002,015,95811,391
17-02-20155.605.705.455.65 0.05 0.893,991,20122,368
16-02-20155.705.705.555.60 -0.05 -0.883,457,85019,457
13-02-20155.656.005.605.65 0.05 0.8916,818,64497,446
12-02-20155.205.605.205.60 0.40 7.6911,097,82760,316
11-02-20155.155.255.105.20 0.05 0.972,302,20011,944
10-02-20155.155.305.155.15 0.00 0.001,453,9007,549
09-02-20155.305.305.155.15 -0.10 -1.901,199,1006,232
06-02-20155.255.355.205.25 0.15 2.942,783,40014,656
05-02-20155.155.205.105.10 -0.10 -1.921,522,7017,795
04-02-20155.305.305.155.20 0.00 0.003,299,23717,191
03-02-20155.155.205.105.20 0.10 1.963,008,20015,503
02-02-20155.105.105.005.10 -0.05 -0.972,553,20012,913
30-01-20155.155.155.105.15 0.05 0.98825,5034,220
29-01-20155.055.205.055.10 0.00 0.001,989,90010,168
28-01-20155.305.355.055.10 -0.15 -2.863,942,04320,403
27-01-20154.965.304.965.25 0.33 6.717,805,99140,576
26-01-20154.904.984.904.92 0.02 0.411,537,0007,580
23-01-20154.804.984.784.90 0.16 3.384,733,11123,072
22-01-20154.744.764.704.74 0.06 1.28786,9003,721
21-01-20154.744.764.684.68 -0.06 -1.27607,6002,855
20-01-20154.784.804.724.74 -0.02 -0.42517,0002,465
19-01-20154.784.784.764.76 0.04 0.85671,4003,203
16-01-20154.764.784.724.72 -0.04 -0.84834,8013,962
15-01-20154.804.804.744.76 0.02 0.42931,1014,444
14-01-20154.704.764.704.74 0.04 0.852,057,1009,758
13-01-20154.644.724.624.70 0.06 1.291,479,9026,946
12-01-20154.704.724.644.64 -0.04 -0.851,181,0015,518
09-01-20154.764.764.684.68 -0.04 -0.851,639,4007,700
08-01-20154.644.744.644.72 0.10 2.161,877,8018,820
07-01-20154.524.624.504.62 0.06 1.321,221,2015,593
06-01-20154.424.564.404.56 0.06 1.331,214,7015,443
05-01-20154.584.624.484.50 -0.08 -1.751,357,6106,135
30-12-20144.604.664.584.58 -0.02 -0.43930,8014,287
29-12-20144.704.744.604.60 -0.08 -1.71557,5012,615
26-12-20144.644.704.624.68 0.04 0.86862,1004,030
25-12-20144.584.684.544.64 0.06 1.311,659,7007,631
24-12-20144.704.704.584.58 -0.06 -1.29871,9024,033
23-12-20144.744.744.644.64 -0.12 -2.521,596,8007,458
22-12-20144.804.844.724.76 0.06 1.282,837,80113,530
19-12-20144.564.704.524.70 0.18 3.983,575,20016,428
18-12-20144.444.544.444.52 0.14 3.203,728,70116,721
17-12-20144.364.464.324.38 0.04 0.924,243,60018,648
16-12-20144.484.484.324.34 -0.20 -4.415,148,60322,481
15-12-20144.764.764.464.54 -0.24 -5.025,251,50523,981
12-12-20144.824.844.764.78 -0.02 -0.421,898,5009,105
11-12-20144.924.964.804.80 -0.16 -3.232,726,00013,331
09-12-20145.005.004.964.96 -0.04 -0.802,035,10010,136
08-12-20145.105.105.005.00 -0.10 -1.961,393,9007,029
04-12-20145.055.155.055.10 0.05 0.99369,7001,885
03-12-20145.155.205.055.05 -0.10 -1.941,078,0005,508
02-12-20145.055.155.055.15 0.10 1.981,145,5005,846
01-12-20145.205.205.055.05 -0.15 -2.882,248,70011,413
28-11-20145.355.355.205.20 -0.20 -3.704,867,00025,652
27-11-20145.405.405.355.40 0.00 0.001,236,5306,654
26-11-20145.405.455.355.40 0.00 0.002,140,71011,521
25-11-20145.405.455.355.40 0.00 0.002,453,90013,296
24-11-20145.355.405.355.40 0.05 0.931,442,0007,747
21-11-20145.355.405.305.35 0.00 0.001,127,4006,045

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

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