EA 25 ( -0.85 -3.30% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
13

ราคาหุ้น “ EA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
12-04-201621.9022.1021.8022.10 0.20 0.91989,50021,713
11-04-201622.3022.3021.9021.90 -0.40 -1.791,705,54037,560
08-04-201622.3022.5022.1022.30 -0.20 -0.891,512,30533,713
07-04-201622.3022.6022.2022.50 0.30 1.352,664,17559,674
05-04-201622.2022.3022.1022.20 0.00 0.002,680,72559,514
04-04-201622.4022.5022.2022.20 -0.10 -0.451,369,39530,548
01-04-201622.2022.3021.9022.30 0.00 0.003,152,20669,658
31-03-201622.6022.7022.2022.30 -0.30 -1.334,334,60196,866
30-03-201622.5022.9022.5022.60 0.10 0.443,598,20081,714
29-03-201622.4022.9022.2022.50 0.00 0.002,415,70054,548
28-03-201622.6022.6022.4022.50 -0.10 -0.441,462,65032,876
25-03-201623.0023.0022.5022.60 -0.50 -2.164,620,501105,142
24-03-201621.7023.5021.7023.10 1.30 5.9616,590,402376,543
23-03-201621.8021.8021.6021.80 0.00 0.00786,71217,087
22-03-201621.9021.9021.7021.80 -0.20 -0.913,164,80169,067
21-03-201621.5022.0021.1022.00 0.50 2.338,761,302190,391
18-03-201621.5021.5021.1021.50 0.10 0.473,567,00076,206
17-03-201621.7021.7021.3021.40 -0.20 -0.931,847,35239,676
16-03-201621.7021.8021.4021.60 0.00 0.004,311,45093,360
15-03-201621.5021.6021.3021.60 0.10 0.471,546,30033,175
14-03-201621.7021.7021.4021.50 -0.10 -0.461,727,66537,139
11-03-201621.5021.8021.4021.60 0.20 0.934,214,40091,064
10-03-201621.6021.9021.3021.40 -0.20 -0.932,864,87561,620
09-03-201621.5021.7021.3021.60 -0.10 -0.462,562,01055,145
08-03-201620.9021.9020.7021.70 0.70 3.3315,512,100333,689
07-03-201621.0021.2020.8021.00 0.20 0.963,604,39175,778
04-03-201620.8021.0020.7020.80 0.10 0.483,805,69079,552
03-03-201620.7021.0020.7020.70 0.00 0.002,960,70061,617
02-03-201621.1021.2020.5020.70 -0.40 -1.908,647,936180,469
01-03-201621.2021.5021.0021.10 -0.10 -0.472,338,70549,620
29-02-201621.4021.8021.2021.20 0.00 0.005,653,127121,224
26-02-201621.1021.2021.0021.20 0.10 0.471,694,63935,797
25-02-201621.2021.3021.0021.10 -0.20 -0.941,505,10531,745
24-02-201621.3021.4021.1021.30 -0.20 -0.931,238,33526,308
23-02-201621.2021.5020.9021.50 0.30 1.422,942,86062,636
19-02-201620.5021.3020.4021.20 0.80 3.924,940,983103,652
18-02-201621.0021.0020.3020.40 -0.50 -2.394,457,84591,411
17-02-201620.8020.9020.1020.90 0.10 0.486,815,794140,409
16-02-201621.3021.3020.8020.80 -0.30 -1.421,833,29838,406
15-02-201621.5021.5020.9021.10 0.00 0.001,375,90029,074
12-02-201621.2021.4021.1021.20 -0.10 -0.47684,50014,564
11-02-201621.4021.6021.2021.30 -0.10 -0.471,231,54826,311
10-02-201621.4021.6021.4021.40 -0.10 -0.471,053,30022,599
09-02-201621.6021.8021.4021.50 -0.10 -0.46789,40016,992
08-02-201621.7021.8021.6021.60 0.00 0.00371,6708,066
05-02-201621.9021.9021.5021.60 -0.30 -1.372,947,80063,793
04-02-201621.8022.1021.8021.90 0.20 0.92687,40015,047
03-02-201621.9021.9021.6021.70 -0.10 -0.461,078,60023,454
02-02-201621.8022.2021.8021.80 -0.10 -0.461,597,48035,123
01-02-201622.1022.2021.8021.90 -0.40 -1.792,114,00046,363
29-01-201621.6022.3021.5022.30 0.70 3.2412,448,570273,117
28-01-201621.9022.1021.3021.60 -0.30 -1.379,482,990204,901
27-01-201621.8022.3021.7021.70 0.00 0.004,518,00099,086
27-01-201621.9022.4021.6021.90 0.20 0.928,620,561189,200
25-01-201622.3022.6021.7021.70 -0.60 -2.691,870,46441,375
22-01-201622.3022.6022.2022.30 0.30 1.3611,317,015253,236
21-01-201621.7022.0021.2022.00 0.30 1.3812,754,008276,877
20-01-201621.6021.8021.1021.70 -0.10 -0.465,868,260126,271
19-01-201621.7021.8021.2021.80 0.00 0.0018,713,863442,006
18-01-201621.2021.8020.6021.80 0.60 2.834,783,560101,655
15-01-201621.5021.9021.2021.20 -0.10 -0.473,588,47077,456
14-01-201621.2021.6021.0021.30 0.00 0.002,546,88854,268
13-01-201621.6021.7021.2021.30 -0.20 -0.933,216,67368,860
12-01-201621.4022.0021.3021.50 0.10 0.474,508,00097,254
11-01-201621.6021.7021.2021.40 -0.60 -2.732,478,34953,131
08-01-201620.2022.0019.8022.00 2.00 10.0016,212,205342,865
07-01-201620.8021.1020.0020.00 -1.30 -6.104,983,214102,823
06-01-201621.5021.6021.0021.30 -0.50 -2.293,290,45170,021
05-01-201622.2022.3021.8021.80 -0.30 -1.362,332,55851,249
04-01-201622.7022.8021.8022.10 -0.40 -1.783,333,41473,849
30-12-201522.5022.5022.3022.50 0.10 0.451,132,20325,387
29-12-201522.7022.8022.2022.40 -0.30 -1.321,884,90042,188
28-12-201522.8023.0022.7022.70 -0.10 -0.44623,81514,223
25-12-201522.9023.1022.8022.80 -0.40 -1.72189,2604,326
24-12-201523.0023.2022.8023.20 0.30 1.312,764,13063,691
23-12-201522.3022.9022.1022.90 0.60 2.692,532,30057,500
22-12-201522.9022.9022.2022.30 -0.40 -1.762,041,20245,569
21-12-201522.7023.0022.6022.70 -0.30 -1.301,797,95240,920
18-12-201523.3023.3022.9023.00 -0.40 -1.711,877,60043,289
17-12-201523.5023.6022.9023.40 -0.10 -0.432,685,65362,375
15-12-201522.2023.2022.1022.80 0.70 3.1710,231,505232,242
14-12-201522.5022.6022.0022.10 -0.90 -3.912,598,26757,783
11-12-201523.4023.5022.7023.00 -0.40 -1.712,102,13148,608
09-12-201523.3023.6023.2023.40 0.10 0.432,098,41049,080
08-12-201523.8023.9023.1023.30 -0.70 -2.925,746,525134,633
03-12-201524.2024.3023.8024.00 -0.30 -1.232,371,42056,969
02-12-201524.7024.8024.3024.30 -0.50 -2.022,147,10052,533
01-12-201524.6024.8024.6024.80 0.00 0.002,994,96074,118
30-11-201524.0024.8023.5024.80 0.80 3.339,495,774232,200
27-11-201523.9024.1023.7024.00 0.00 0.002,259,00254,024
26-11-201524.4024.4023.9024.00 -0.40 -1.643,878,43693,402
25-11-201524.8024.8024.4024.40 -0.30 -1.213,595,56488,093

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

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