ESSO 6 ( -0.05 -0.82% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
25

ราคาหุ้น “ ESSO “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-08-20166.106.106.056.05 -0.05 -0.822,102,30112,751
24-08-20166.106.106.006.10 0.05 0.831,623,5069,868
23-08-20166.006.155.956.05 0.05 0.8313,727,01683,380
22-08-20165.956.055.956.00 0.00 0.002,113,60012,670
19-08-20166.006.005.956.00 0.10 1.691,700,10010,143
18-08-20166.056.055.905.90 -0.15 -2.484,500,10126,833
17-08-20166.056.055.956.05 0.05 0.833,097,90018,577
16-08-20166.106.155.956.00 -0.05 -0.839,940,50060,029
15-08-20166.006.106.006.05 0.05 0.837,225,00043,575
11-08-20166.056.155.956.00 -0.05 -0.8318,859,400114,463
10-08-20166.156.156.006.05 0.00 0.005,911,00035,800
09-08-20165.906.205.906.05 0.20 3.4212,273,50574,239
08-08-20165.905.955.805.85 -0.05 -0.853,674,00021,556
05-08-20165.855.905.805.90 0.05 0.85631,1093,699
04-08-20165.905.955.755.85 -0.05 -0.851,608,7009,412
03-08-20165.805.905.755.90 0.10 1.721,410,3008,202
02-08-20165.755.855.755.80 0.00 0.001,467,1008,498
01-08-20165.855.905.805.80 -0.10 -1.695,537,10132,277
29-07-20165.955.955.855.90 -0.10 -1.671,941,00011,456
28-07-20165.956.005.906.00 0.10 1.69980,2015,830
27-07-20165.955.955.905.90 -0.05 -0.842,478,50014,647
26-07-20165.956.005.905.95 -0.05 -0.831,310,9017,799
25-07-20166.006.005.906.00 0.00 0.001,664,8009,916
22-07-20165.956.005.906.00 0.05 0.84789,8004,707
21-07-20166.006.055.955.95 0.00 0.002,284,40013,661
20-07-20166.006.055.905.95 -0.05 -0.832,739,40316,347
19-07-20166.056.055.956.00 0.00 0.001,580,9009,495
18-07-20166.056.055.956.00 0.00 0.001,580,9009,495
15-07-20166.056.055.956.00 0.00 0.001,580,9009,495
14-07-20166.006.055.956.00 0.00 0.002,337,30014,009
13-07-20166.006.055.956.00 0.05 0.841,740,40110,458
12-07-20166.056.105.955.95 -0.10 -1.654,674,50028,069
11-07-20166.106.156.056.05 0.00 0.002,037,83312,454
08-07-20166.156.206.056.05 -0.05 -0.822,993,50018,247
07-07-20166.106.256.106.10 0.00 0.005,105,50031,502
06-07-20166.156.206.106.10 -0.10 -1.612,648,80216,219
05-07-20166.156.206.056.20 0.10 1.642,677,40916,391
04-07-20166.106.156.056.10 0.05 0.836,132,44137,442
01-07-20166.006.105.956.05 0.10 1.683,765,81522,734
30-06-20166.006.105.956.05 0.10 1.683,765,81522,734
29-06-20165.906.005.905.95 0.05 0.852,216,90913,161
28-06-20165.905.955.855.90 0.00 0.00697,6004,108
27-06-20165.805.955.805.90 0.00 0.001,000,4215,866
24-06-20165.905.905.705.90 -0.05 -0.846,558,30038,060
23-06-20166.006.055.955.95 0.00 0.003,002,89217,981
22-06-20166.006.005.905.95 -0.05 -0.831,436,7108,555
21-06-20166.006.005.906.00 0.05 0.841,815,79010,817
20-06-20166.006.055.905.95 -0.05 -0.832,746,11816,382
17-06-20166.006.055.906.00 0.00 0.005,140,20030,718
16-06-20166.056.106.006.00 0.00 0.005,308,31031,957
15-06-20165.906.055.906.00 0.05 0.841,698,23510,173
14-06-20165.956.055.905.95 0.00 0.003,509,00020,885
13-06-20166.006.055.955.95 -0.05 -0.835,996,80035,917
10-06-20165.956.105.956.00 0.10 1.695,235,40031,530
09-06-20166.006.055.905.90 -0.05 -0.842,908,51217,405
08-06-20166.056.105.855.95 -0.10 -1.656,565,00139,088
07-06-20166.106.106.006.05 0.00 0.001,818,20011,014
06-06-20166.156.206.006.05 -0.10 -1.634,699,40028,529
03-06-20166.156.206.056.15 0.05 0.823,538,30021,704
02-06-20166.006.156.006.10 0.10 1.674,130,80025,163
01-06-20166.006.105.906.00 0.00 0.005,659,82033,969
31-05-20166.206.256.006.00 -0.20 -3.239,378,20057,019
30-05-20166.306.356.156.20 -0.05 -0.808,976,23556,124
27-05-20166.056.306.006.25 0.25 4.1714,476,20389,693
26-05-20166.006.105.956.00 0.05 0.8412,159,27473,363
25-05-20165.806.105.755.95 0.20 3.4815,675,31793,958
24-05-20165.705.755.605.75 0.05 0.882,801,20615,922
23-05-20165.655.855.655.70 0.05 0.884,263,91824,439
19-05-20165.805.805.605.65 -0.15 -2.593,587,30020,447
18-05-20165.655.855.655.80 0.10 1.754,534,60026,121
17-05-20165.905.905.705.70 -0.05 -0.875,132,50129,842
16-05-20165.855.905.705.75 -0.10 -1.7110,471,00261,124
13-05-20165.305.955.255.85 0.55 10.3825,192,753145,526
12-05-20165.205.305.205.30 0.05 0.951,428,2007,529
11-05-20165.255.255.105.25 0.00 0.001,517,5007,929
10-05-20165.155.305.105.25 0.00 0.002,048,00110,717
09-05-20165.155.255.055.25 0.10 1.942,368,80012,212
04-05-20165.205.205.105.15 -0.10 -1.90930,7014,795
03-05-20165.205.255.055.25 0.00 0.002,748,10814,257
29-04-20165.205.255.155.25 0.10 1.941,051,6025,494
28-04-20165.255.305.105.15 -0.10 -1.902,970,00015,368
27-04-20165.305.305.205.25 -0.05 -0.941,585,8478,317
26-04-20165.155.305.155.30 0.15 2.911,442,6007,516
25-04-20165.355.405.105.15 -0.20 -3.742,744,50014,300
22-04-20165.355.405.255.35 -0.05 -0.932,717,81014,475
21-04-20165.305.455.255.40 0.20 3.8510,444,63855,971
20-04-20165.155.305.105.20 0.05 0.974,567,71023,821
19-04-20165.155.155.055.15 0.00 0.001,995,10110,207
18-04-20165.105.155.055.15 0.00 0.00947,2004,833
12-04-20165.105.155.055.15 0.10 1.981,421,9007,221
11-04-20165.105.155.055.05 -0.05 -0.981,142,3185,788
08-04-20165.055.155.005.10 0.05 0.991,243,0006,303
07-04-20165.155.155.055.05 0.00 0.001,013,1005,151
05-04-20165.155.155.005.05 -0.15 -2.882,796,10014,150
04-04-20165.255.255.155.20 0.00 0.001,223,6016,358
01-04-20165.155.205.105.20 0.10 1.961,232,0476,341
31-03-20165.305.305.105.10 -0.15 -2.861,299,4046,726
30-03-20165.155.355.155.25 0.15 2.943,656,80119,234
29-03-20165.155.205.055.10 -0.05 -0.971,585,8018,101
28-03-20165.205.255.105.15 -0.05 -0.96587,3003,035
25-03-20165.255.305.155.20 -0.05 -0.951,004,8005,229
24-03-20165.255.355.255.25 -0.10 -1.871,207,0006,359
23-03-20165.305.405.255.35 0.05 0.942,032,80010,817
22-03-20165.255.355.205.30 0.10 1.923,102,80116,415
21-03-20165.255.305.205.20 0.05 0.972,024,10010,596
18-03-20165.355.505.155.15 -0.10 -1.9011,407,50260,721
17-03-20165.205.405.205.25 0.10 1.947,050,12537,331
16-03-20165.105.155.005.15 0.15 3.002,131,70410,865
15-03-20165.205.205.005.00 -0.20 -3.853,822,42719,429
14-03-20165.355.405.205.20 -0.05 -0.952,766,10114,604
11-03-20165.205.305.155.25 0.10 1.943,236,04916,895
10-03-20165.355.355.155.15 -0.05 -0.963,777,80419,833
09-03-20165.255.305.105.20 -0.05 -0.953,061,20015,890
08-03-20165.505.605.055.25 -0.15 -2.7812,771,50669,018
07-03-20165.105.655.105.40 0.35 6.9326,004,253140,403
04-03-20165.055.104.985.05 0.05 1.002,847,41614,303
03-03-20165.155.204.985.00 -0.10 -1.963,881,42019,561
02-03-20165.155.254.965.10 0.00 0.007,677,72038,995
01-03-20165.155.205.055.10 0.00 0.003,662,64018,752
29-02-20164.985.404.925.10 0.20 4.0819,155,01298,470
26-02-20164.944.964.884.90 0.00 0.001,715,6008,441
25-02-20164.985.004.904.90 -0.06 -1.211,265,9006,255
24-02-20164.905.054.884.96 0.06 1.224,426,80021,996
23-02-20164.905.104.864.90 0.04 0.829,354,12946,364
19-02-20164.804.924.784.86 0.06 1.253,995,48919,371
18-02-20164.684.964.684.80 0.16 3.456,612,53332,115
17-02-20164.664.684.644.64 -0.04 -0.85225,0681,047
16-02-20164.604.704.604.68 0.08 1.74929,7084,331
15-02-20164.584.624.584.60 0.04 0.88753,4003,463
12-02-20164.604.624.544.56 -0.04 -0.87593,8002,711
11-02-20164.704.704.604.60 -0.12 -2.542,519,80011,684
10-02-20164.724.724.704.72 0.00 0.00597,7032,812
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
18-01-20164.804.984.804.94 0.14 2.921,351,0006,655
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

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

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