ราคาหุ้น “ EA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
02-07-201523.9024.0023.5023.60 0.10 0.433,103,25473,576
30-06-201523.6023.8023.5023.50 -0.10 -0.421,744,70641,096
29-06-201523.4023.7023.3023.60 -0.20 -0.841,790,80042,025
26-06-201524.0024.1023.7023.80 -0.50 -2.063,883,15092,724
24-06-201523.7023.8023.5023.70 0.30 1.281,800,85342,626
23-06-201523.6023.6023.4023.40 -0.20 -0.851,346,30131,670
22-06-201523.7023.9023.4023.60 -0.10 -0.422,294,00054,080
19-06-201523.9023.9023.6023.70 0.00 0.001,612,30138,266
18-06-201523.8024.1023.7023.70 -0.10 -0.422,226,50053,136
17-06-201523.9024.0023.7023.80 -0.10 -0.422,028,60048,282
16-06-201524.0024.0023.8023.90 0.00 0.001,207,00028,860
15-06-201524.0024.2023.9023.90 0.00 0.001,189,20028,493
12-06-201524.1024.2023.9023.90 -0.20 -0.832,479,10059,480
11-06-201524.3024.4024.1024.10 0.00 0.001,421,30034,413
10-06-201524.2024.3024.1024.10 0.00 0.001,430,50134,528
09-06-201524.4024.6024.0024.10 -0.40 -1.633,917,50094,779
08-06-201524.6024.8024.5024.50 0.00 0.001,562,00038,453
05-06-201524.5024.6024.3024.50 -0.10 -0.413,078,31075,413
04-06-201524.6025.2524.5024.60 0.50 2.078,817,600219,029
03-06-201524.2024.4023.8024.10 0.30 1.262,277,70155,054
02-06-201524.4024.4023.8023.80 -0.80 -3.251,816,81443,647
29-05-201523.9024.6023.8024.60 0.70 2.934,547,731111,061
28-05-201524.3024.3023.8023.90 -0.20 -0.831,310,70031,432
27-05-201524.1024.4024.1024.10 0.00 0.001,940,80446,959
26-05-201524.3024.5024.1024.10 -0.20 -0.82656,40015,922
25-05-201524.7024.7024.3024.30 -0.40 -1.621,995,20148,843
22-05-201524.9025.2524.6024.70 0.00 0.001,357,00033,711
21-05-201524.9025.0024.7024.70 -0.20 -0.80898,30022,284
20-05-201524.7025.2524.2024.90 0.40 1.639,350,130232,371
19-05-201524.8025.0024.5024.50 -0.10 -0.4113,328,663329,349
18-05-201524.5025.2524.4024.60 0.20 0.826,002,700149,232
15-05-201523.8024.6023.4024.40 0.90 3.836,348,210151,942
14-05-201524.2024.2023.5023.50 -0.40 -1.672,436,70257,748
13-05-201524.5024.5023.9023.90 -0.60 -2.454,772,652114,841
12-05-201524.9025.0024.4024.50 -0.50 -2.002,126,42052,326
11-05-201525.2525.2524.9025.00 0.10 0.40787,70019,688
08-05-201525.2525.5024.9024.90 -0.10 -0.401,406,36535,121
07-05-201526.0026.2525.0025.00 -1.25 -4.762,375,90060,070
06-05-201526.2526.5025.7526.25 0.00 0.00945,13324,645
30-04-201526.5026.7526.2526.25 0.00 0.001,783,00646,968
29-04-201526.2526.5026.0026.25 0.25 0.961,212,40031,768
28-04-201527.0027.0026.0026.00 -0.75 -2.801,876,50049,505
27-04-201527.2527.2526.7526.75 -0.25 -0.931,170,61931,581
24-04-201527.2527.2526.5027.00 -0.25 -0.923,316,65589,089
23-04-201527.5028.2527.2527.25 0.25 0.938,358,502230,615
22-04-201527.5027.7527.0027.00 -0.50 -1.822,802,00076,637
21-04-201527.5027.7527.2527.50 0.25 0.921,834,90050,574
20-04-201527.7527.7527.2527.25 -0.25 -0.911,140,39531,147
17-04-201528.0028.0027.5027.50 -0.50 -1.791,334,43136,863
16-04-201527.5028.0027.5028.00 0.75 2.751,163,60132,358
10-04-201528.0028.2527.2527.25 -0.50 -1.802,545,50270,134
09-04-201527.0028.2527.0027.75 0.75 2.783,223,10089,361
08-04-201527.5027.5027.0027.00 -0.25 -0.92814,96622,178
07-04-201527.2528.0027.2527.25 0.00 0.001,893,14052,168
03-04-201527.0027.7527.0027.25 0.25 0.931,988,30054,568
02-04-201527.0027.0026.2527.00 0.00 0.001,443,31238,663
01-04-201525.5027.0025.2527.00 1.75 6.934,175,700109,834
31-03-201525.2525.5025.0025.25 0.25 1.002,742,70069,178
30-03-201525.0025.2524.9025.00 0.10 0.403,112,16477,858
27-03-201524.8025.2524.5024.90 0.10 0.409,079,715224,656
26-03-201526.2526.2524.6024.80 -1.70 -6.429,638,321243,452
25-03-201527.0027.0026.5026.50 -0.25 -0.932,893,23076,965
24-03-201527.0027.2526.5026.75 -0.25 -0.932,343,14562,895
23-03-201528.0028.0027.0027.00 -0.75 -2.701,155,80031,667
20-03-201528.0028.0027.0027.75 0.25 0.911,368,76137,743
19-03-201527.2528.0027.0027.50 0.75 2.802,278,66262,570
18-03-201526.7527.2526.5026.75 0.25 0.942,616,81070,575
17-03-201526.7527.5026.5026.50 -0.25 -0.933,409,48891,488
16-03-201528.0028.0026.7526.75 -1.25 -4.469,321,815252,050
13-03-201528.7528.7527.7528.00 -0.50 -1.752,764,70677,840
12-03-201528.0029.0027.7528.50 0.50 1.793,150,80089,668
11-03-201527.5028.2527.5028.00 0.25 0.908,243,026229,173
10-03-201530.2530.2527.0027.75 -2.50 -8.2628,988,887819,660
09-03-201531.0031.2530.2530.25 -0.75 -2.423,050,20393,213
06-03-201530.5031.5030.5031.00 0.75 2.484,394,010135,658
05-03-201530.5032.0030.0030.25 -0.50 -1.6314,369,901443,482
03-03-201531.2532.5030.5030.75 -0.75 -2.3815,871,111500,879
02-03-201530.5032.2530.5031.50 1.25 4.1316,734,280526,068
27-02-201529.7530.2529.5030.25 0.75 2.5411,491,259344,012
26-02-201528.2529.5028.2529.50 1.00 3.513,963,309113,974
25-02-201530.0030.0028.2528.50 -1.00 -3.3910,073,502289,521
24-02-201529.7529.7529.2529.50 0.00 0.002,586,54576,117
23-02-201530.2530.2529.0029.50 -0.50 -1.674,234,100124,897
20-02-201530.2530.2530.0030.00 -0.25 -0.832,898,80687,373
19-02-201529.7530.5029.5030.25 0.50 1.683,361,600100,763
18-02-201530.0030.2529.0029.75 0.00 0.005,671,030167,383
17-02-201530.2530.7529.5029.75 -0.25 -0.8313,107,033397,019
16-02-201529.5030.5029.2530.00 0.50 1.6926,316,582790,994
13-02-201528.2530.2528.2529.50 1.75 6.3137,909,8651,116,165
12-02-201527.5028.0027.2527.75 0.75 2.789,504,709263,777
11-02-201527.5027.5026.0027.00 -0.25 -0.926,536,277174,120
10-02-201527.7528.0027.0027.25 -0.50 -1.804,399,366120,858
09-02-201527.5028.2527.2527.75 0.75 2.7826,587,526739,043
06-02-201526.2527.0026.0027.00 1.00 3.856,732,894179,418
05-02-201526.5026.5025.7526.00 -0.50 -1.893,163,72182,416
04-02-201526.2526.7526.0026.50 0.50 1.9210,008,918263,778
03-02-201525.5026.2525.5026.00 0.75 2.974,353,375112,822
02-02-201525.2525.5025.0025.25 0.25 1.003,447,26486,952
30-01-201525.5025.7525.0025.00 -0.50 -1.963,964,46699,774
29-01-201525.7526.0025.5025.50 -0.25 -0.972,824,44172,177
28-01-201525.7526.5025.5025.75 0.00 0.006,289,193162,077
27-01-201526.0026.2525.5025.75 -0.25 -0.962,634,08467,960
26-01-201526.2526.2525.7526.00 -0.25 -0.951,886,09448,912
23-01-201525.7526.2525.7526.25 0.50 1.941,723,00544,761
22-01-201526.5026.5025.7525.75 -0.75 -2.831,846,80148,186
21-01-201526.5026.7526.0026.50 0.00 0.002,308,62060,609
20-01-201527.0027.0026.5026.50 -0.50 -1.852,665,73071,141
19-01-201526.5027.0026.5027.00 0.75 2.864,418,302118,308
16-01-201526.2526.5026.0026.25 0.00 0.002,347,20061,690
15-01-201526.2526.5026.0026.25 0.25 0.962,895,90075,803
14-01-201526.5026.7525.7526.00 0.00 0.006,799,940179,142
13-01-201525.2526.7525.0026.00 1.00 4.0017,171,650448,676
12-01-201525.2525.2525.0025.00 0.00 0.002,124,30053,328
09-01-201525.0025.2524.9025.00 -0.25 -0.993,585,00089,708
08-01-201525.2525.2525.0025.25 0.00 0.004,202,600105,913
07-01-201524.8025.2524.7025.25 0.65 2.6446,795,6301,165,585
06-01-201524.6024.8024.5024.60 -0.30 -1.203,267,80080,521
05-01-201525.0025.0024.5024.90 -0.10 -0.402,979,21973,999
30-12-201424.3025.0023.5025.00 0.70 2.884,772,006116,864
29-12-201424.8024.8024.1024.30 -0.50 -2.022,446,77459,616
26-12-201424.9025.0024.6024.80 -0.10 -0.40753,56018,641
25-12-201424.7025.0024.2024.90 0.60 2.475,592,635137,521
24-12-201424.8024.9024.3024.30 -0.50 -2.027,883,615193,698
23-12-201425.0025.0024.7024.80 -0.20 -0.801,371,51034,076
22-12-201425.2525.5024.8025.00 0.00 0.003,401,70085,506
19-12-201425.7526.0025.0025.00 -0.50 -1.963,231,69082,538
18-12-201424.9025.5024.9025.50 0.80 3.243,411,50085,843
17-12-201424.3024.9024.2024.70 0.30 1.233,282,00380,660
16-12-201424.0024.8023.7024.40 -0.20 -0.817,511,236181,028
15-12-201425.2525.5021.5024.60 -0.90 -3.5316,213,701397,924
12-12-201425.7525.7525.2525.50 -0.25 -0.973,262,75283,388
11-12-201426.2526.5025.0025.75 -0.25 -0.9610,975,825282,043
09-12-201426.0026.0025.5026.00 0.00 0.001,968,60050,653
08-12-201426.2526.5025.5026.00 -0.25 -0.954,855,701125,700
04-12-201426.0026.2525.7526.25 0.50 1.944,268,000111,718
03-12-201426.0026.0025.5025.75 -0.25 -0.966,220,000160,210
02-12-201426.0026.2525.5026.00 -0.25 -0.956,196,462160,095
01-12-201426.2526.7526.0026.25 0.25 0.968,146,900214,813
28-11-201426.5026.5026.0026.00 -0.50 -1.896,216,163163,400
27-11-201426.2526.7526.0026.50 0.25 0.952,897,20376,791
26-11-201426.5027.0025.7526.25 -0.75 -2.7813,887,275365,293
25-11-201427.5027.5026.5027.00 -0.50 -1.8278,454,7812,119,460
24-11-201427.5027.7527.2527.50 0.00 0.0014,236,791391,491
21-11-201427.2527.5027.0027.50 0.50 1.8512,131,997332,093
20-11-201426.5027.2526.5027.00 0.50 1.898,837,726237,821
19-11-201427.0027.2526.2526.50 -0.50 -1.8512,072,200321,170
18-11-201427.0027.5026.7527.00 0.25 0.939,567,871260,040
17-11-201427.5027.5026.5026.75 -0.25 -0.9314,284,880386,372
14-11-201426.7527.2526.2527.00 0.50 1.895,888,350158,360
13-11-201426.7526.7525.5026.50 -0.25 -0.939,257,101241,475
12-11-201427.5027.5026.5026.75 0.00 0.0012,719,858343,657
11-11-201426.0027.5026.0026.75 1.00 3.8832,489,331872,692
10-11-201425.5026.0024.7025.75 0.75 3.0021,181,033538,250
07-11-201425.2525.5025.0025.00 0.80 3.3131,460,030795,067
06-11-201424.4024.4024.0024.20 -0.20 -0.822,647,34764,043
05-11-201424.4024.4024.0024.40 0.00 0.003,934,00095,243
04-11-201424.0024.5023.8024.40 0.40 1.674,605,469111,452
03-11-201424.1024.2023.9024.00 -0.20 -0.833,125,10075,158
31-10-201424.4024.5024.1024.20 -0.10 -0.414,664,789113,620
30-10-201423.8024.5023.8024.30 0.50 2.104,743,083114,966
29-10-201424.3024.3023.8023.80 -0.20 -0.832,714,60065,300
28-10-201424.4024.4023.7024.00 -0.20 -0.833,500,58584,283
27-10-201424.4024.5024.1024.20 0.20 0.838,716,900212,672
24-10-201423.4024.3023.4024.00 0.90 3.908,044,900191,639
22-10-201422.7023.3022.7023.10 0.60 2.673,757,04886,800
21-10-201422.6022.7022.5022.50 0.00 0.00675,86015,250
20-10-201422.8022.9022.5022.50 -0.10 -0.442,216,90050,343
17-10-201423.0023.0022.5022.60 -0.20 -0.882,777,30262,973
16-10-201423.2023.2022.8022.80 -0.50 -2.152,171,00749,876
15-10-201423.3023.5023.1023.30 0.20 0.873,093,50072,287
14-10-201423.3023.4023.1023.10 -0.20 -0.861,398,80032,470
13-10-201423.6023.6023.1023.30 -0.40 -1.692,190,60551,195
10-10-201422.2023.7022.1023.70 1.30 5.8012,679,739294,857
09-10-201422.6022.7022.3022.40 0.10 0.454,500,968101,344
08-10-201422.1022.3021.6022.30 0.10 0.457,266,531160,402
07-10-201423.0023.0022.0022.20 -0.80 -3.486,568,462147,235
06-10-201423.8023.8022.9023.00 -0.70 -2.9514,199,013329,993
03-10-201423.9024.1023.2023.70 -0.30 -1.2512,531,210295,057
02-10-201424.2024.2024.0024.00 -0.10 -0.414,000,96096,093
01-10-201424.1024.3024.1024.10 -0.10 -0.411,455,26035,149
30-09-201424.3024.5024.1024.20 0.10 0.413,279,20079,565

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

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