AIE 0 ( 0.01 3.57% )

บริษัท เอไอ เอนเนอร์จี จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ AIE “ ย้อนหลัง

แสดง ราคาหุ้น “ AIE “ ย้อนหลัง
บริษัท เอไอ เอนเนอร์จี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20200.280.290.270.29 0.01 3.572,916,200818
26-02-20200.300.310.280.28 -0.01 -3.458,622,5022,481
25-02-20200.300.310.290.29 -0.01 -3.336,808,4012,023
24-02-20200.310.320.300.30 -0.01 -3.235,972,2001,847
21-02-20200.300.320.300.31 0.01 3.337,465,5502,309
20-02-20200.300.310.300.30 0.00 0.004,584,3051,375
19-02-20200.310.320.300.30 -0.01 -3.233,996,6051,232
18-02-20200.320.330.310.31 -0.01 -3.122,127,600690
17-02-20200.310.330.300.32 0.02 6.675,471,1051,768
14-02-20200.300.310.300.30 0.00 0.005,355,1001,650
13-02-20200.330.330.300.30 -0.02 -6.259,823,3603,090
12-02-20200.340.340.320.32 -0.01 -3.034,430,5001,453
11-02-20200.330.350.320.33 0.01 3.127,571,1002,546
07-02-20200.330.330.320.32 -0.01 -3.032,184,201711
06-02-20200.330.340.330.33 0.00 0.001,296,405428
05-02-20200.340.340.320.33 -0.01 -2.945,731,4001,867
04-02-20200.340.340.330.34 0.00 0.003,160,6001,045
03-02-20200.350.350.320.34 -0.01 -2.869,894,3013,318
31-01-20200.360.360.350.35 0.00 0.002,201,200773
30-01-20200.360.370.350.35 -0.01 -2.782,511,000900
29-01-20200.350.380.340.36 0.02 5.8814,662,3015,293
28-01-20200.340.360.340.34 -0.01 -2.862,040,901709
27-01-20200.360.360.330.35 -0.01 -2.7811,463,8013,943
24-01-20200.360.390.350.36 0.01 2.8612,600,8004,659
23-01-20200.360.370.350.35 -0.01 -2.783,106,2001,108
22-01-20200.370.380.350.36 -0.01 -2.703,909,4001,410
21-01-20200.370.380.360.37 0.00 0.009,318,4003,406
20-01-20200.380.400.360.37 0.00 0.0020,895,5007,851
17-01-20200.380.400.350.37 0.00 0.0042,059,29815,804
16-01-20200.300.390.300.37 0.07 23.3384,589,15030,028
15-01-20200.290.300.290.30 0.01 3.453,332,200986
14-01-20200.280.300.280.29 0.00 0.002,112,700612
13-01-20200.280.290.280.29 0.01 3.572,653,000766
10-01-20200.280.290.280.28 -0.01 -3.45470,100132
09-01-20200.280.290.270.29 0.01 3.571,075,000300
08-01-20200.280.280.270.28 -0.01 -3.457,325,8002,035
07-01-20200.290.300.280.29 0.00 0.001,040,000302
06-01-20200.300.300.280.29 -0.01 -3.336,374,9001,879
03-01-20200.300.300.290.30 0.00 0.00834,100249
02-01-20200.300.300.290.30 0.00 0.001,083,800323
30-12-20190.300.300.290.30 0.00 0.001,357,900405
27-12-20190.300.300.290.30 0.01 3.452,262,200678
26-12-20190.290.290.290.29 0.00 0.00365,100106
25-12-20190.290.300.290.29 0.00 0.001,088,401316
24-12-20190.290.290.280.29 0.00 0.001,421,100411
23-12-20190.290.290.280.29 0.00 0.001,199,551347
20-12-20190.290.300.280.29 0.00 0.003,552,9001,030
19-12-20190.280.290.280.29 0.00 0.001,288,180371
18-12-20190.290.290.280.29 0.01 3.57559,539159
17-12-20190.280.290.280.28 0.00 0.002,061,100579
16-12-20190.300.300.280.28 -0.02 -6.671,359,000386
13-12-20190.290.300.280.30 0.01 3.451,384,300404
12-12-20190.290.300.280.29 0.01 3.572,645,100766
11-12-20190.290.300.280.28 -0.01 -3.453,052,202879
10-12-20190.300.300.290.29 -0.02 -6.457,680,3002,236
09-12-20190.300.300.290.29 -0.02 -6.457,680,3002,236
06-12-20190.300.310.290.31 0.01 3.331,066,000320
05-12-20190.290.300.290.30 0.01 3.451,985,300576
04-12-20190.290.300.290.30 0.01 3.451,985,300576
03-12-20190.300.300.290.29 -0.01 -3.335,182,6001,521
02-12-20190.310.310.290.30 -0.01 -3.234,329,2031,294
29-11-20190.310.310.300.31 0.00 0.002,373,400729
28-11-20190.310.310.300.31 0.00 0.002,086,600640
27-11-20190.320.320.300.31 0.00 0.004,243,9001,306
26-11-20190.300.320.300.31 0.01 3.334,561,0001,413
25-11-20190.300.310.290.30 0.00 0.004,639,1401,391
22-11-20190.280.300.280.30 0.01 3.458,064,5002,293
21-11-20190.290.300.280.29 -0.01 -3.333,669,3001,064
20-11-20190.300.300.290.30 0.01 3.451,497,900441
19-11-20190.300.300.290.29 -0.01 -3.331,827,500531
18-11-20190.300.300.290.30 0.00 0.003,632,8001,063
15-11-20190.320.320.290.30 -0.01 -3.236,323,6001,892
14-11-20190.310.310.300.31 -0.02 -6.0613,928,6004,239
13-11-20190.330.340.320.33 0.00 0.003,298,6001,088
12-11-20190.340.340.330.33 0.00 0.007,360,1002,434
11-11-20190.340.340.330.33 0.00 0.003,012,6001,007
08-11-20190.340.340.330.33 -0.01 -2.94971,700326
07-11-20190.330.340.330.34 0.00 0.003,003,500995
06-11-20190.350.350.330.34 -0.01 -2.864,363,0001,485
05-11-20190.340.350.340.35 0.02 6.069,714,2003,377
04-11-20190.340.340.330.33 -0.01 -2.947,014,0002,351
01-11-20190.350.360.330.34 -0.01 -2.8611,838,8004,014
31-10-20190.350.370.350.35 0.00 0.005,020,1001,801
30-10-20190.340.370.330.35 0.02 6.0610,465,1013,638
29-10-20190.340.340.330.33 0.00 0.005,662,4001,888
28-10-20190.360.360.330.33 -0.03 -8.338,006,9002,740
25-10-20190.370.370.350.36 -0.01 -2.705,081,2001,830
24-10-20190.370.380.360.37 -0.01 -2.633,365,6001,245
23-10-20190.370.380.360.38 0.01 2.701,557,700580
22-10-20190.370.380.360.38 0.01 2.701,557,700580
21-10-20190.390.390.370.37 -0.02 -5.132,604,801978
18-10-20190.390.390.380.39 0.00 0.003,869,4001,483
17-10-20190.400.400.380.39 0.00 0.001,256,800490
16-10-20190.390.400.390.39 0.00 0.001,774,000692
15-10-20190.400.400.390.39 0.00 0.001,968,400768
11-10-20190.400.400.390.39 -0.01 -2.504,855,5001,923
10-10-20190.410.410.400.40 -0.01 -2.445,851,5002,346
09-10-20190.410.410.400.41 0.00 0.001,760,300711
08-10-20190.410.410.400.41 0.00 0.003,275,9001,333
07-10-20190.420.420.410.41 0.00 0.001,401,200586
04-10-20190.410.420.410.41 -0.01 -2.381,795,100736
03-10-20190.410.420.410.42 0.01 2.441,713,200709
02-10-20190.420.420.410.41 -0.01 -2.382,925,5001,218
01-10-20190.430.440.420.42 -0.01 -2.334,832,7002,053
30-09-20190.420.450.410.43 0.01 2.3824,332,20010,528
27-09-20190.410.420.400.42 0.01 2.443,366,6001,387
26-09-20190.420.430.410.41 -0.01 -2.383,052,4001,262
25-09-20190.420.430.410.42 0.00 0.003,667,4001,523
24-09-20190.400.420.400.42 0.02 5.001,998,700824
23-09-20190.400.410.400.40 0.00 0.001,823,100733
20-09-20190.420.420.400.40 -0.01 -2.446,031,6052,465
19-09-20190.450.450.410.41 -0.03 -6.8226,128,50011,065
18-09-20190.460.460.440.44 -0.02 -4.356,812,1003,057
17-09-20190.470.470.440.46 -0.01 -2.137,598,6003,454
16-09-20190.470.470.450.47 0.01 2.177,934,9033,683
13-09-20190.470.490.460.46 0.02 4.5535,933,90016,982
12-09-20190.450.450.440.44 0.00 0.004,653,4002,085
11-09-20190.440.460.440.44 0.00 0.005,193,1002,315
10-09-20190.460.460.440.44 -0.02 -4.355,638,3002,532
09-09-20190.450.460.440.46 0.01 2.223,075,1001,384
06-09-20190.460.460.440.45 -0.01 -2.178,557,0013,873
05-09-20190.480.480.440.46 -0.02 -4.1720,057,0009,159
04-09-20190.470.490.460.48 0.01 2.1312,904,2006,114
03-09-20190.450.510.440.47 0.02 4.4459,980,09028,875
02-09-20190.450.460.440.45 0.00 0.0015,036,0196,746
30-08-20190.440.450.430.45 0.02 4.6525,802,90011,390
29-08-20190.440.460.420.43 -0.01 -2.2771,562,73031,818
28-08-20190.360.450.360.44 0.09 25.71161,423,55069,223
27-08-20190.350.370.350.35 0.00 0.002,856,6111,023
26-08-20190.370.370.350.35 -0.03 -7.899,316,9013,363
23-08-20190.380.390.380.38 0.00 0.003,040,2001,155
22-08-20190.380.390.370.38 0.00 0.003,773,8171,434
21-08-20190.390.390.380.38 0.00 0.006,345,5412,435
20-08-20190.390.400.380.38 -0.01 -2.568,491,0003,315
19-08-20190.420.420.390.39 -0.03 -7.147,838,9003,171
16-08-20190.400.420.390.42 0.02 5.0017,831,2007,290
15-08-20190.410.410.380.40 -0.03 -6.9815,875,1006,298
14-08-20190.490.490.370.43 -0.09 -17.3165,079,60026,854
13-08-20190.570.570.510.52 -0.05 -8.777,811,7004,154
09-08-20190.620.620.570.57 -0.05 -8.0614,981,5118,742
08-08-20190.640.640.620.62 -0.02 -3.127,209,1004,528
07-08-20190.640.670.640.64 0.01 1.5921,270,70013,826
06-08-20190.620.640.610.63 -0.01 -1.566,036,5003,773
05-08-20190.660.660.630.64 -0.02 -3.0311,899,2007,713
02-08-20190.640.660.620.66 0.01 1.5410,784,0006,920
01-08-20190.660.660.640.65 -0.01 -1.526,537,5004,267
31-07-20190.670.670.650.66 -0.01 -1.494,038,4002,646
30-07-20190.660.670.650.67 0.01 1.528,688,5485,730
26-07-20190.650.660.600.66 0.01 1.549,222,8005,846
25-07-20190.660.660.640.65 -0.01 -1.523,871,9002,516
24-07-20190.660.670.640.66 0.00 0.004,375,1002,863
23-07-20190.690.700.650.66 -0.03 -4.3515,082,40010,149
22-07-20190.690.710.680.69 0.01 1.4713,224,4009,182
19-07-20190.680.700.670.68 0.00 0.008,943,6056,108
18-07-20190.640.680.640.68 0.03 4.6216,912,00711,320
17-07-20190.650.650.640.65 -0.01 -1.5216,594,10010,738
15-07-20190.600.670.600.66 0.07 11.8644,135,20128,156
12-07-20190.580.600.580.59 0.00 0.0015,922,8009,339
11-07-20190.590.600.570.59 0.00 0.005,570,7003,253
10-07-20190.580.600.570.59 0.02 3.516,746,2503,940
09-07-20190.600.600.570.57 -0.02 -3.396,192,9003,609
08-07-20190.580.610.580.59 0.01 1.7212,639,4067,538
05-07-20190.590.590.580.58 -0.01 -1.695,147,6003,019
04-07-20190.570.610.570.59 0.02 3.5117,254,18310,250
03-07-20190.580.580.560.57 -0.01 -1.7210,145,3005,772
02-07-20190.530.590.520.58 0.05 9.4328,341,45816,200
01-07-20190.540.540.500.53 -0.03 -5.3619,649,34410,268
28-06-20190.590.590.550.56 -0.03 -5.0815,957,9009,141
27-06-20190.610.610.590.59 -0.02 -3.2811,893,8057,121
26-06-20190.630.630.590.61 -0.02 -3.1715,314,2429,349
25-06-20190.630.640.610.63 0.00 0.0013,489,6008,466
24-06-20190.660.670.570.63 -0.07 -10.0072,720,01644,488
21-06-20190.730.740.690.70 -0.04 -5.4179,792,43357,378
20-06-20190.820.820.740.74 -0.05 -6.33138,618,458106,528
19-06-20190.840.840.770.79 -0.01 -1.25190,397,410155,858
18-06-20190.760.800.740.80 0.05 6.67154,361,605118,653
17-06-20190.740.780.730.75 0.04 5.63180,477,211136,808
14-06-20190.700.740.700.71 0.00 0.0085,292,20161,120
13-06-20190.740.740.710.71 -0.02 -2.7481,506,30358,885
12-06-20190.690.760.670.73 0.04 5.80365,004,325262,842
11-06-20190.690.710.610.69 0.01 1.47340,547,149228,750

แสดง ราคาหุ้น “ AIE “ ย้อนหลัง บริษัท เอไอ เอนเนอร์จี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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