EA 30 ( -0.75 -2.44% )

Status : อัพเดท 9 มกราคม 2560

คะแนนปันผล
13

ราคาหุ้น “ EA “ ย้อนหลัง

แสดง ราคาหุ้น “ EA “ ย้อนหลัง
EA : บริษัท พลังงานบริสุทธิ์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
09-01-201730.7530.7529.5030.00 -0.75 -2.448,107,165242,943
06-01-201731.2531.5030.5030.75 0.00 0.0013,802,014428,647
05-01-201729.7531.0029.7530.75 1.00 3.3618,535,679569,328
04-01-201730.0030.0029.2529.75 0.00 0.003,174,45294,362
30-12-201629.2529.7529.2529.75 0.50 1.713,502,201103,865
29-12-201628.2529.5028.2529.25 0.75 2.634,505,161131,409
28-12-201628.5028.7528.2528.50 0.00 0.00822,83723,485
26-12-201628.5028.7528.0028.25 -0.25 -0.881,788,00050,469
23-12-201628.2528.7528.0028.50 0.25 0.882,210,71463,121
22-12-201628.7528.7527.7528.25 -0.50 -1.744,503,793127,028
21-12-201629.0029.0028.7528.75 -0.25 -0.861,052,10130,274
20-12-201629.0029.2528.5029.00 0.00 0.001,867,19353,928
19-12-201629.0029.2528.7529.00 0.25 0.871,717,90049,942
16-12-201628.2529.2528.2528.75 0.50 1.774,730,202135,916
15-12-201628.5028.7528.2528.25 -0.25 -0.883,875,439109,768
14-12-201628.7529.0028.5028.50 -0.50 -1.723,394,90297,194
13-12-201629.2529.5028.5029.00 -0.25 -0.851,970,81557,303
09-12-201629.7529.7529.2529.25 -0.25 -0.85664,32419,485
08-12-201629.7529.7529.5029.50 0.00 0.001,075,07431,843
07-12-201629.5029.7529.2529.50 0.00 0.001,411,01441,612
06-12-201629.0029.5029.0029.50 1.00 3.513,892,874114,134
02-12-201629.5029.7528.5028.50 -0.75 -2.562,313,90266,680
01-12-201629.5030.0029.0029.25 -0.25 -0.853,642,391107,240
30-11-201629.0029.5028.7529.50 0.50 1.724,264,604125,363
29-11-201629.5029.5029.0029.00 -0.25 -0.852,591,50075,722
28-11-201629.2529.5029.0029.25 0.00 0.002,596,65376,194
27-11-201628.0029.2528.0029.25 1.50 5.415,622,601162,461
25-11-201628.0029.2528.0029.25 1.50 5.415,622,601162,461
24-11-201628.0028.2527.5027.75 -0.25 -0.896,425,526178,858
23-11-201628.5028.7528.0028.00 -0.50 -1.754,166,189117,765
22-11-201628.5028.7528.0028.50 0.25 0.884,167,634118,452
21-11-201627.5028.2527.2528.25 0.75 2.736,743,600187,884
18-11-201628.0028.0027.2527.50 -0.75 -2.655,726,271157,781
17-11-201628.2528.5027.2528.25 0.00 0.005,444,443151,777
16-11-201628.7528.7528.0028.25 -0.25 -0.883,742,315105,617
15-11-201629.2529.5027.7528.50 -0.75 -2.5614,986,685427,129
14-11-201630.0030.2529.0029.25 -0.50 -1.6812,145,060358,948
11-11-201629.7530.5029.5029.75 0.00 0.006,568,619197,244
10-11-201630.2530.2529.7529.75 -0.25 -0.834,858,502145,846
09-11-201629.5030.0029.0030.00 0.25 0.846,479,900191,644
08-11-201629.5030.7529.2529.75 0.50 1.7120,796,937626,084
07-11-201629.0029.5028.7529.25 0.50 1.747,702,850224,507
04-11-201628.5029.2528.2528.75 0.00 0.009,124,052262,810
03-11-201628.7529.5028.5028.75 0.25 0.8819,173,910558,308
02-11-201628.0029.0027.7528.50 0.25 0.8811,097,704317,269
01-11-201628.5028.5027.7528.25 0.00 0.004,576,420128,852
31-10-201628.7528.7528.0028.25 -0.25 -0.883,081,58787,035
28-10-201628.7529.0028.2528.50 -0.25 -0.874,636,800132,605
27-10-201628.5029.0028.0028.75 0.25 0.8816,950,747484,483
26-10-201627.5028.7527.5028.50 1.25 4.5925,443,252719,341
26-10-201627.5028.7527.5028.50 1.25 4.5925,443,252719,341
25-10-201627.0027.7526.7527.25 0.50 1.873,522,50096,061
21-10-201627.0027.0026.5026.75 -0.25 -0.932,447,77665,406
20-10-201627.0027.2526.7527.00 0.25 0.934,454,037120,541
19-10-201626.7527.2526.7526.75 -0.25 -0.937,308,964197,156
18-10-201625.7527.0025.2527.00 1.00 3.8518,518,681490,098
17-10-201625.7526.0025.5026.00 0.25 0.971,831,20047,247
14-10-201625.2525.7524.8025.75 1.85 7.745,100,018129,225
13-10-201624.0024.2023.1023.90 0.00 0.009,941,948235,155
12-10-201624.8024.9023.0023.90 -1.00 -4.0210,889,900258,496
11-10-201624.9025.2524.5024.90 0.00 0.006,601,400163,581
10-10-201624.9025.0024.7024.90 -0.85 -3.304,777,919118,854
07-10-201625.7526.0025.5025.75 0.00 0.00743,22019,142
06-10-201626.0026.0025.5025.75 0.00 0.00856,52022,134
05-10-201626.0026.0025.7525.75 -0.25 -0.96896,23923,111
04-10-201625.5026.0025.5026.00 0.50 1.961,696,46443,808
03-10-201625.7525.7525.2525.50 -0.25 -0.971,186,51530,324
30-09-201625.5025.7525.2525.75 0.00 0.002,951,42275,388
29-09-201625.7526.2525.5025.75 0.25 0.985,069,060131,444
28-09-201625.7526.2525.5025.50 0.00 0.005,525,501142,790
27-09-201625.5025.7525.5025.50 0.00 0.001,906,26148,643
26-09-201625.7525.7525.2525.50 -0.25 -0.971,371,10135,020
23-09-201626.2526.2525.2525.75 -0.50 -1.904,318,600111,400
22-09-201626.7527.0026.2526.25 -0.25 -0.945,770,701153,005
21-09-201626.2526.5026.0026.50 0.50 1.925,250,415137,992
20-09-201626.2526.7525.7526.00 -0.50 -1.8910,469,054274,831
19-09-201625.0026.5024.9026.50 1.50 6.0014,680,801375,718
16-09-201625.0025.2524.8025.00 0.10 0.402,897,60172,343
15-09-201625.0025.2524.8024.90 -0.10 -0.404,813,400120,087
14-09-201625.0025.5024.9025.00 0.00 0.003,508,10987,983
13-09-201625.2525.5024.9025.00 0.10 0.406,678,200168,200
12-09-201624.4025.2524.4024.90 -0.10 -0.405,737,235143,145
08-09-201625.2526.0024.4025.00 -0.50 -1.9638,895,636972,480
07-09-201626.5027.0025.5025.50 -1.00 -3.779,589,901252,228
06-09-201626.0026.7526.0026.50 0.50 1.926,980,414183,958
05-09-201627.5028.0025.2526.00 -1.25 -4.5947,415,8251,261,337
02-09-201626.7527.5026.2527.25 0.75 2.8325,624,399690,356
01-09-201625.5026.5025.0026.50 1.25 4.9522,742,260591,336
31-08-201625.2525.5025.0025.25 0.00 0.006,603,493166,502
30-08-201625.5025.7525.2525.25 -0.50 -1.944,756,180121,399
29-08-201624.9025.7524.7025.75 0.85 3.4113,169,923330,557
26-08-201624.9025.2524.6024.90 0.00 0.004,780,831118,963
25-08-201625.7526.0024.9024.90 -0.85 -3.306,819,590171,748
24-08-201625.2526.2525.0025.75 0.75 3.0012,537,694323,068
23-08-201625.0025.2524.9025.00 0.00 0.002,178,22554,509
22-08-201625.0025.2524.8025.00 -0.25 -0.993,451,66686,176
19-08-201624.9025.2524.8025.25 0.45 1.817,148,180178,922
18-08-201624.4024.9024.3024.80 0.40 1.644,317,720106,633
17-08-201624.5024.6024.1024.40 -0.20 -0.815,780,745141,104
16-08-201624.7024.7024.3024.60 0.10 0.415,797,224141,835
15-08-201625.2525.5024.4024.50 -0.75 -2.9710,157,386251,647
11-08-201625.2525.2524.8025.25 0.25 1.007,807,406195,736
10-08-201625.5025.7524.8025.00 -0.25 -0.999,950,901251,392
09-08-201625.2525.7525.2525.25 0.00 0.006,610,183168,100
08-08-201627.0027.0024.7025.25 -1.25 -4.7262,722,5651,597,425
05-08-201626.5027.0026.2526.50 0.00 0.0021,016,000561,067
04-08-201626.0027.2526.0026.50 0.50 1.9224,293,372649,659
03-08-201626.0026.7525.7526.00 -0.25 -0.9516,360,301428,647
02-08-201626.5026.7525.7526.25 -0.50 -1.879,785,700256,331
01-08-201626.0027.0025.5026.75 0.50 1.9013,216,160348,116
29-07-201626.2526.5025.2526.25 0.50 1.9418,788,575489,274
28-07-201625.0026.0024.9025.75 0.95 3.8319,203,156488,837
27-07-201624.3025.0024.3024.80 0.60 2.4833,309,742826,384
26-07-201624.3024.4023.9024.20 -0.20 -0.8214,310,189345,045
25-07-201623.8024.5023.8024.40 0.70 2.9536,616,801887,909
22-07-201623.6024.1023.6023.70 0.00 0.0034,062,117813,156
21-07-201623.3023.8023.2023.70 0.60 2.6037,651,934889,844
20-07-201623.3023.6023.1023.10 0.50 2.2159,968,2891,402,008
19-07-201621.8022.9021.8022.60 0.90 4.1583,137,4201,861,924
18-07-201621.8022.9021.8022.60 0.90 4.1583,137,4201,861,924
15-07-201621.8022.9021.8022.60 0.90 4.1583,137,4201,861,924
14-07-201621.5021.9021.4021.70 0.20 0.9322,133,237481,114
13-07-201621.5021.8021.4021.50 0.00 0.0012,411,314267,843
12-07-201621.1021.7021.1021.50 0.30 1.429,752,535209,582
11-07-201621.1021.2020.9021.20 0.10 0.471,895,00239,963
08-07-201621.2021.2020.9021.10 -0.10 -0.471,737,10036,552
07-07-201621.3021.3021.0021.20 0.00 0.001,824,70038,684
06-07-201621.3021.3021.1021.20 -0.10 -0.471,374,30029,134
05-07-201621.3021.3021.1021.30 0.00 0.00735,26215,610
04-07-201621.3021.4021.1021.30 0.00 0.001,080,00023,007
01-07-201621.3021.3020.9021.30 0.10 0.471,864,52539,470
30-06-201621.3021.3020.9021.30 0.10 0.471,864,52539,470
29-06-201621.3021.4021.1021.20 0.00 0.001,686,10035,852
28-06-201621.1021.5021.1021.20 -0.20 -0.93893,97019,038
27-06-201620.7021.4020.7021.40 0.70 3.382,571,21154,367
24-06-201620.7020.8020.5020.70 -0.20 -0.96808,20016,695
23-06-201620.8021.0020.7020.90 0.10 0.48790,79016,500
22-06-201621.2021.2020.6020.80 -0.40 -1.892,812,40858,570
21-06-201621.1021.2021.0021.20 0.20 0.95304,4016,443
20-06-201621.3021.3021.0021.00 -0.30 -1.41861,70018,195
17-06-201621.1021.3021.1021.30 0.20 0.951,103,60123,452
16-06-201621.1021.3020.9021.10 0.00 0.001,166,76424,563
15-06-201621.2021.2021.0021.10 0.10 0.48709,50014,994
14-06-201621.2021.3021.0021.00 -0.20 -0.941,572,96133,237
13-06-201621.3021.3021.1021.20 -0.10 -0.47480,80010,195
10-06-201621.3021.3021.2021.30 0.00 0.00429,4009,133
09-06-201621.5021.5021.3021.30 -0.20 -0.931,072,37722,911
08-06-201621.5021.6021.4021.50 -0.10 -0.46801,30017,228
07-06-201621.4021.7021.3021.60 0.30 1.412,379,49751,211
06-06-201621.3021.4021.2021.30 0.00 0.00744,70015,869
03-06-201621.3021.4021.1021.30 0.10 0.472,171,40546,082
02-06-201621.2021.4021.1021.20 -0.10 -0.472,500,37053,003
01-06-201621.3021.7021.3021.30 0.10 0.474,302,39792,018
31-05-201621.9022.0021.2021.20 -0.80 -3.647,926,885169,406
30-05-201622.0022.0021.7022.00 0.10 0.461,571,00034,414
27-05-201621.9021.9021.6021.90 0.00 0.001,989,80043,289
26-05-201621.9022.0021.7021.90 0.00 0.001,401,50130,671
25-05-201622.0022.0021.7021.90 0.00 0.001,586,40534,730
24-05-201621.7022.1021.6021.90 0.20 0.923,657,03280,062
23-05-201621.6021.7021.3021.70 0.10 0.462,333,40150,282
19-05-201621.8021.8021.5021.60 -0.20 -0.921,947,45042,117
18-05-201621.6021.8021.4021.80 0.20 0.933,462,61474,964
17-05-201621.4021.6021.3021.60 0.60 2.862,898,73862,296
16-05-201621.5021.5021.0021.00 -0.40 -1.873,054,06664,594
13-05-201621.5021.6021.4021.40 -0.20 -0.93733,10015,712
12-05-201621.5021.6021.4021.60 0.20 0.93761,50016,397
11-05-201621.4021.6021.4021.40 0.00 0.00572,89412,297
10-05-201621.6021.6021.4021.40 -0.20 -0.931,044,50022,440
09-05-201621.4021.6021.2021.60 0.20 0.932,101,90045,072
04-05-201621.4021.4021.1021.40 0.20 0.94701,30014,945
03-05-201621.5021.6021.2021.20 -0.10 -0.472,197,52046,939
29-04-201621.8021.8021.3021.30 -0.50 -2.292,578,62155,314
28-04-201621.9021.9021.6021.80 -0.10 -0.461,156,60825,182
27-04-201621.8022.0021.7021.90 0.20 0.921,171,74425,564
26-04-201621.6022.0021.6021.70 0.10 0.461,959,60042,637
25-04-201621.6022.0021.5021.60 0.00 0.002,154,60046,936
22-04-201621.8021.8021.5021.60 -0.10 -0.461,708,80036,951
21-04-201621.9022.0021.7021.70 -0.10 -0.463,121,20068,052
20-04-201622.0022.1021.8021.80 -0.20 -0.911,749,05038,316
19-04-201622.3022.3022.0022.00 -0.30 -1.351,549,70034,191
18-04-201622.1022.3021.9022.30 0.20 0.901,708,98637,766

แสดง ราคาหุ้น “ EA “ ย้อนหลัง EA : บริษัท พลังงานบริสุทธิ์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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