AIE 1 ( 0.00 0.00% )

บริษัท เอไอ เอนเนอร์จี จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น AIE ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20200.540.560.530.56 0.00 0.0016,681,6009,004
24-06-20200.580.590.550.56 -0.02 -3.4511,813,1006,723
23-06-20200.580.600.540.58 0.00 0.0018,233,30010,410
22-06-20200.590.600.570.58 0.00 0.0019,671,90011,501
19-06-20200.600.610.560.58 0.03 5.4566,857,00439,507
18-06-20200.480.550.480.55 0.07 14.5839,000,50120,660
17-06-20200.440.480.430.48 0.05 11.6315,865,5007,455
17-06-20200.440.480.430.48 0.05 11.6315,865,5007,455
16-06-20200.440.460.430.43 0.00 0.007,192,1043,191
15-06-20200.450.460.430.43 -0.01 -2.277,861,8003,504
12-06-20200.430.450.400.44 0.00 0.0016,433,8007,009
11-06-20200.450.460.440.44 -0.01 -2.228,060,8003,607
10-06-20200.450.460.440.45 0.00 0.005,113,7022,277
09-06-20200.470.480.450.45 -0.01 -2.1715,282,3007,038
08-06-20200.440.500.440.46 0.02 4.5523,852,60011,180
05-06-20200.420.440.400.44 0.03 7.3211,942,9005,034
04-06-20200.400.420.390.41 0.02 5.1320,421,6798,310
03-06-20200.380.400.370.39 0.01 2.6320,527,6017,920
02-06-20200.380.400.370.39 0.01 2.6320,527,6017,920
01-06-20200.360.380.360.38 0.02 5.566,321,7082,333
29-05-20200.360.370.350.36 0.01 2.865,979,5002,153
28-05-20200.370.370.350.35 -0.01 -2.7815,421,4045,492
27-05-20200.340.370.330.36 0.03 9.0950,313,50018,076
26-05-20200.330.340.330.33 0.00 0.008,300,7002,754
25-05-20200.330.340.330.33 -0.01 -2.943,308,9001,105
22-05-20200.320.340.320.34 0.02 6.255,805,3001,912
21-05-20200.350.360.320.32 -0.02 -5.8815,698,0615,293
20-05-20200.340.350.330.34 0.02 6.2514,042,2004,730
19-05-20200.330.330.320.32 0.00 0.0017,459,4005,647
18-05-20200.350.350.310.32 0.00 0.0056,497,50018,915
15-05-20200.320.320.320.32 0.04 14.297,625,1452,440
14-05-20200.250.280.250.28 0.03 12.008,195,9192,265
13-05-20200.250.260.250.25 0.00 0.00322,90082
12-05-20200.260.260.250.25 -0.01 -3.85896,600231
11-05-20200.260.260.250.26 0.01 4.00595,800152
08-05-20200.260.260.250.25 -0.01 -3.85500,700125
07-05-20200.250.260.240.26 0.01 4.002,149,800544
05-05-20200.260.260.250.25 0.00 0.001,813,200457
30-04-20200.260.270.250.25 0.00 0.002,562,009665
29-04-20200.260.280.250.25 0.00 0.0013,646,9403,553
28-04-20200.260.260.250.25 -0.01 -3.85645,600167
27-04-20200.270.270.250.26 -0.01 -3.705,894,1001,550
24-04-20200.250.280.240.27 0.02 8.0017,511,9004,657
23-04-20200.240.260.240.25 0.01 4.175,562,9001,403
22-04-20200.260.260.240.24 -0.02 -7.692,774,000694
21-04-20200.250.260.240.26 0.01 4.001,497,600375
20-04-20200.250.250.240.25 0.00 0.001,017,800254
17-04-20200.240.260.240.25 0.01 4.171,821,900455
16-04-20200.250.260.240.24 -0.01 -4.004,182,3011,041
15-04-20200.250.270.250.25 -0.01 -3.854,580,6001,172
14-04-20200.250.260.250.26 0.02 8.333,360,500842
13-04-20200.230.240.230.24 0.00 0.001,019,400243
10-04-20200.240.240.230.24 0.01 4.353,440,200817
09-04-20200.240.260.230.23 -0.01 -4.1712,342,3402,993
08-04-20200.240.240.230.24 0.00 0.001,836,100437
07-04-20200.230.250.220.24 0.01 4.355,181,3001,224
03-04-20200.220.230.220.23 0.01 4.557,130,3001,595
02-04-20200.210.230.210.22 0.01 4.76617,300133
01-04-20200.220.230.210.21 -0.01 -4.554,191,300912
31-03-20200.210.220.210.22 0.01 4.76801,600169
30-03-20200.210.210.200.21 0.00 0.00976,300205
27-03-20200.220.230.210.21 0.00 0.003,013,000653
26-03-20200.210.230.210.21 0.00 0.008,618,6261,920
25-03-20200.210.220.210.21 0.00 0.001,549,500326
24-03-20200.220.230.210.21 -0.01 -4.551,040,700224
23-03-20200.210.220.210.22 -0.02 -8.338,158,6411,775
20-03-20200.240.240.230.24 0.01 4.359,355,8002,176
19-03-20200.220.240.220.23 0.00 0.003,490,800773
18-03-20200.240.250.230.23 0.00 0.006,440,8001,537
17-03-20200.190.240.190.23 0.04 21.0523,197,8005,147
16-03-20200.150.190.150.19 0.04 26.6731,881,7065,816
13-03-20200.140.170.130.15 -0.02 -11.768,674,7531,315
12-03-20200.200.200.160.17 -0.05 -22.7315,356,7002,682
11-03-20200.230.240.220.22 -0.01 -4.354,247,800971
10-03-20200.240.240.230.23 -0.01 -4.173,215,504764
09-03-20200.250.260.240.24 -0.03 -11.116,545,5601,617
06-03-20200.270.280.260.27 0.00 0.002,233,400602
05-03-20200.270.290.270.27 0.00 0.007,518,9022,072
04-03-20200.280.280.260.27 -0.01 -3.576,152,6711,628
03-03-20200.260.280.260.28 0.02 7.692,894,300791
02-03-20200.270.280.240.26 -0.02 -7.1410,921,3002,838
28-02-20200.270.280.270.28 -0.01 -3.453,414,200925
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

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

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