EA 30 -0.50 -1.63%

Status : อัพเดท 05 มีนาคม 2558 15:54:56 น.

ราคาหุ้น “ EA “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-09-201424.2024.4024.1024.10 -0.20 -0.825,428,948131,220
26-09-201424.3024.8024.2024.30 0.20 0.837,203,421176,488
25-09-201424.2024.3024.1024.10 0.00 0.001,980,50047,799
24-09-201424.2024.4024.1024.10 -0.10 -0.412,369,20057,281
23-09-201424.5024.5024.2024.20 -0.20 -0.823,559,00086,394
23-09-201424.5024.5024.2024.30 -0.10 -0.411,237,60030,094
22-09-201424.7024.9024.4024.40 -0.20 -0.814,449,004109,512
19-09-201424.5024.6024.2024.60 0.10 0.416,960,800170,351
18-09-201425.2525.2524.4024.50 -0.50 -2.0016,222,600402,840
17-09-201424.2025.2524.0025.00 1.00 4.1726,462,792654,400
16-09-201424.4024.4024.0024.00 -0.10 -0.413,734,05989,990
15-09-201424.1024.4024.1024.10 0.10 0.424,708,426114,041
12-09-201424.1024.2024.0024.00 0.00 0.002,837,90068,308
11-09-201424.3024.4024.0024.00 -0.20 -0.833,504,41084,683
10-09-201424.1024.6023.9024.20 0.10 0.417,435,200180,448
09-09-201424.1024.6024.0024.10 0.10 0.424,660,340113,198
08-09-201424.6024.6024.0024.00 -0.40 -1.645,690,901137,756
05-09-201424.6024.7023.9024.40 -0.10 -0.416,354,200154,662
04-09-201424.8024.9024.5024.50 -0.20 -0.815,496,970135,518
03-09-201425.0025.2524.7024.70 0.00 0.006,502,410161,628
02-09-201424.9025.2524.7024.70 -0.10 -0.407,114,030177,247
01-09-201424.9025.0024.7024.80 0.10 0.405,820,923145,026
29-08-201424.7025.2524.6024.70 0.00 0.0011,333,461281,605
28-08-201424.4025.0024.1024.70 0.70 2.9219,357,303478,496
27-08-201424.1024.4023.9024.00 0.10 0.425,420,300130,397
26-08-201424.5024.6023.4023.90 -0.50 -2.0515,264,600364,683
25-08-201424.5024.8024.4024.40 0.00 0.005,382,004132,099
22-08-201424.2024.8024.2024.40 0.20 0.838,544,000209,173
21-08-201424.8024.9024.0024.20 -0.70 -2.8119,283,685469,693
20-08-201424.8025.0024.6024.90 0.20 0.815,696,300141,415
19-08-201425.5025.5024.7024.70 -0.55 -2.1816,951,671421,841
18-08-201425.7526.2525.2525.25 0.00 0.0013,457,500344,427
15-08-201425.5025.7525.2525.25 0.00 0.0011,634,700296,957
14-08-201425.7526.0025.2525.25 -0.25 -0.9812,965,835330,948
13-08-201425.2526.0025.0025.50 0.00 0.0019,098,978487,133
08-08-201424.7025.7524.6025.50 0.70 2.8217,967,901452,724
07-08-201425.2525.5024.7024.80 -0.45 -1.7815,370,409383,647
06-08-201425.2525.7525.0025.25 0.00 0.0020,012,835507,912
05-08-201424.6025.5024.4025.25 0.85 3.4841,351,4251,029,502
04-08-201424.8025.0024.3024.40 -0.10 -0.4127,052,065665,686
01-08-201421.7024.5021.7024.50 2.60 11.8747,781,5001,100,408
31-07-201422.7022.9021.7021.90 -0.80 -3.5229,950,250669,001
30-07-201423.9024.2021.6022.70 -1.10 -4.6257,959,1591,319,614
29-07-201424.0024.3023.5023.80 0.20 0.8517,040,821407,293
28-07-201424.0024.4023.5023.60 -0.40 -1.6734,134,070817,856
25-07-201423.3024.7023.3024.00 0.90 3.9080,501,6801,936,716
24-07-201421.0023.1020.9023.10 2.40 11.5978,637,2281,738,444
23-07-201420.4020.8020.3020.70 0.40 1.9711,110,050228,228
22-07-201420.5020.7020.1020.30 -0.10 -0.4918,377,587373,784
21-07-201420.6020.9020.4020.40 -0.10 -0.4927,465,500564,769
18-07-201420.1021.0020.1020.50 0.50 2.5060,066,8751,235,141
17-07-201420.2020.5019.9020.00 -0.30 -1.4836,632,903742,470
16-07-201419.6020.3019.4020.30 1.00 5.1870,116,7061,393,994
15-07-201418.4019.3018.4019.30 1.20 6.6356,494,0171,068,803
14-07-201418.3018.3018.1018.10 -0.20 -1.094,634,60084,146
10-07-201418.1018.3018.1018.30 0.20 1.104,047,41073,818
09-07-201418.2018.3018.0018.10 -0.10 -0.559,832,852178,435
08-07-201418.5018.6018.2018.20 -0.30 -1.627,398,501135,580
07-07-201418.5018.8018.3018.50 0.00 0.0010,227,840190,326
04-07-201418.5018.6018.2018.50 0.00 0.0010,374,400191,152
03-07-201418.3018.5018.0018.50 0.30 1.6515,687,220287,241
02-07-201418.3018.4017.6018.20 -0.10 -0.5523,472,800421,809
30-06-201418.3018.7018.0018.30 0.00 0.0013,985,280257,371
27-06-201418.5018.6018.3018.30 -0.10 -0.548,868,401163,067
26-06-201418.4018.7018.4018.40 0.00 0.005,634,319104,234
25-06-201418.7018.7018.4018.40 -0.30 -1.607,455,639137,782
24-06-201418.5018.8018.3018.70 0.30 1.6315,385,000285,614
23-06-201418.9019.1018.2018.40 -0.40 -2.1319,904,240371,997
20-06-201418.8019.2018.8018.80 0.00 0.0017,211,239325,895
19-06-201419.0019.2018.8018.80 -0.10 -0.5311,935,900226,278
18-06-201419.0019.1018.5018.90 -0.10 -0.5321,282,555400,101
17-06-201419.4019.5019.0019.00 -0.30 -1.5520,938,181401,991
16-06-201418.8019.7018.8019.30 0.70 3.7657,118,7151,103,005
13-06-201418.3018.6018.3018.60 0.40 2.2013,546,900249,861
12-06-201418.7018.9018.2018.20 -0.40 -2.1530,272,910560,233

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

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