ECL 2 ( -0.08 -5.06% )

บริษัท ตะวันออกพาณิชย์ลีสซิ่ง จำกัด (มหาชน)
Status : อัพเดท 12 เมษายน 2564

ราคาหุ้น ECL ย้อนหลัง

แสดง ราคาหุ้น “ ECL “ ย้อนหลัง
บริษัท ตะวันออกพาณิชย์ลีสซิ่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-04-20211.581.581.471.50 -0.08 -5.0625,448,27338,281
09-04-20211.651.651.571.58 -0.05 -3.0710,395,82216,651
08-04-20211.581.641.571.63 0.06 3.8219,902,65832,008
07-04-20211.611.631.571.57 -0.08 -4.8538,148,71260,827
06-04-20211.721.731.641.65 -0.07 -4.0728,743,00748,087
05-04-20211.721.731.641.65 -0.07 -4.0728,743,00748,087
02-04-20211.711.791.701.72 0.05 2.9966,113,858115,770
01-04-20211.661.691.641.67 0.01 0.6023,524,77039,279
31-03-20211.711.721.651.66 -0.05 -2.9222,841,43238,304
30-03-20211.721.761.681.71 -0.02 -1.1657,681,67499,129
29-03-20211.631.731.621.73 0.16 10.1991,635,086154,357
26-03-20211.681.711.561.57 -0.09 -5.4279,885,452129,004
25-03-20211.611.691.551.66 0.03 1.8464,310,100104,481
24-03-20211.541.631.531.63 0.12 7.9570,278,875111,375
23-03-20211.441.541.421.51 0.07 4.8675,648,483112,810
22-03-20211.411.451.401.44 0.04 2.8626,328,30037,545
19-03-20211.391.441.381.40 0.01 0.7230,251,03342,587
19-03-20211.391.441.381.40 0.01 0.7230,251,03342,587
18-03-20211.401.461.381.39 0.01 0.7268,109,44296,427
17-03-20211.291.401.281.38 0.09 6.9848,208,73865,773
16-03-20211.281.311.261.29 0.02 1.5714,594,00818,835
15-03-20211.281.281.251.27 -0.01 -0.786,919,0018,718
12-03-20211.221.281.211.28 -0.04 -3.0321,161,90126,397
11-03-20211.311.361.301.32 0.01 0.7652,774,10170,181
10-03-20211.271.331.271.31 0.05 3.9723,401,24730,417
09-03-20211.261.271.241.26 0.00 0.009,656,34712,168
08-03-20211.311.321.261.26 -0.04 -3.0818,826,65924,197
05-03-20211.351.351.291.30 -0.01 -0.7611,670,31115,354
04-03-20211.301.321.291.31 0.02 1.558,927,72311,672
03-03-20211.291.301.281.29 0.01 0.788,382,91410,829
02-03-20211.321.341.271.28 -0.02 -1.5420,570,33126,900
01-03-20211.241.311.211.30 0.06 4.8420,543,87926,149
25-02-20211.211.261.211.24 0.04 3.3310,603,27713,065
24-02-20211.271.301.191.20 -0.05 -4.0017,088,36920,887
23-02-20211.351.351.251.25 -0.07 -5.3019,180,38824,808
22-02-20211.291.381.291.32 0.05 3.9435,393,52846,833
19-02-20211.291.301.251.27 -0.02 -1.5514,062,47017,928
18-02-20211.331.351.261.29 -0.02 -1.5321,868,05228,406
17-02-20211.321.391.311.31 -0.04 -2.9624,928,93233,519
16-02-20211.421.501.351.35 -0.03 -2.17106,034,624150,633
15-02-20211.271.391.261.38 0.14 11.2991,968,841121,292
11-02-20211.191.281.161.24 0.07 5.9892,072,035113,944
10-02-20211.181.201.161.17 -0.03 -2.5021,738,94925,549
09-02-20211.091.211.091.20 0.12 11.1162,976,49073,612
08-02-20211.091.101.071.08 -0.02 -1.827,809,1008,467
05-02-20211.131.131.101.10 -0.01 -0.9010,802,06312,070
04-02-20211.061.121.061.11 0.05 4.7225,289,96227,756
03-02-20211.061.081.051.06 0.00 0.008,023,7508,545
02-02-20211.021.091.021.06 0.04 3.9211,621,20012,331
01-02-20211.031.030.991.02 -0.01 -0.974,262,6024,317
29-01-20211.051.071.021.03 -0.02 -1.904,633,5214,803
28-01-20211.071.071.041.05 -0.03 -2.783,791,1083,992
27-01-20211.051.091.041.08 0.03 2.8611,736,10012,497
26-01-20211.081.081.051.05 -0.03 -2.785,161,9005,495
25-01-20211.091.101.071.08 -0.01 -0.924,163,9554,507
22-01-20211.131.141.081.09 -0.04 -3.547,763,6048,594
21-01-20211.141.161.131.13 0.00 0.004,379,6044,991
20-01-20211.151.161.131.13 -0.02 -1.744,836,6005,519
19-01-20211.141.171.131.15 0.01 0.889,444,00510,902
18-01-20211.141.161.131.14 0.00 0.002,984,5003,402
15-01-20211.131.161.111.14 0.01 0.8812,928,70114,767
14-01-20211.151.151.121.13 -0.02 -1.746,085,1976,914
13-01-20211.161.171.141.15 0.00 0.008,545,5029,829
12-01-20211.201.211.151.15 -0.01 -0.8619,796,61123,334
11-01-20211.131.191.131.16 0.04 3.5730,357,11435,279
08-01-20211.131.161.111.12 0.01 0.9016,088,66518,278
07-01-20211.121.131.111.11 0.00 0.006,640,6057,424
06-01-20211.151.151.111.11 -0.03 -2.6310,749,58912,075
05-01-20211.141.181.121.14 0.00 0.0012,982,73814,922
04-01-20211.081.151.081.14 0.00 0.0010,600,16011,812
30-12-20201.161.201.121.14 -0.03 -2.5626,778,39231,156
29-12-20201.191.221.161.17 0.03 2.6330,045,36435,634
28-12-20201.121.251.121.14 0.02 1.7998,215,005116,933
25-12-20201.091.191.081.12 0.04 3.7060,561,03369,480
24-12-20201.131.141.061.08 -0.03 -2.7039,256,99543,051
23-12-20201.051.191.021.11 0.10 9.90148,361,533165,264
22-12-20200.941.030.911.01 0.08 8.6038,504,10037,947
21-12-20201.041.060.900.93 -0.20 -17.7043,502,32143,317
18-12-20201.161.171.121.13 -0.03 -2.5917,707,18420,229
17-12-20201.021.171.011.16 0.15 14.8563,508,91970,625
16-12-20201.021.031.001.01 0.00 0.006,961,0007,075
15-12-20201.011.041.001.01 0.03 3.0622,500,08322,914
14-12-20201.001.010.970.98 0.01 1.036,475,5376,431
11-12-20200.961.000.950.97 0.01 1.0417,137,21216,751
10-12-20200.961.000.950.97 0.01 1.0417,137,21216,751
09-12-20200.961.000.950.97 0.01 1.0417,137,21216,751
08-12-20200.900.960.900.96 0.05 5.499,391,5608,844
04-12-20200.910.920.890.91 0.01 1.113,697,7003,368
03-12-20200.840.920.840.90 0.05 5.8813,511,65012,103
02-12-20200.870.870.830.85 0.00 0.001,577,2101,335
01-12-20200.840.870.840.85 0.01 1.192,185,0001,880
30-11-20200.870.870.830.84 -0.03 -3.452,321,4501,960
27-11-20200.850.890.840.87 0.03 3.579,346,7008,030
26-11-20200.850.850.840.84 -0.01 -1.182,255,3201,903
25-11-20200.850.850.800.85 0.00 0.005,070,0554,247
24-11-20200.810.860.810.85 0.04 4.9413,082,70010,921
23-11-20200.770.820.770.81 0.05 6.584,500,3033,604
20-11-20200.780.780.760.76 -0.01 -1.301,401,7001,084
19-11-20200.760.780.760.77 0.01 1.321,358,0001,044
18-11-20200.760.760.740.76 0.00 0.00729,000548
17-11-20200.760.770.750.76 -0.01 -1.301,502,9001,142
16-11-20200.760.770.760.77 0.01 1.32764,000587
13-11-20200.760.780.760.76 0.01 1.331,881,3001,435
12-11-20200.750.750.740.75 0.00 0.001,536,9291,142
11-11-20200.750.760.730.75 0.01 1.351,398,1001,042
10-11-20200.780.780.740.74 -0.03 -3.904,854,4003,711
09-11-20200.770.780.760.77 0.01 1.32711,602545
06-11-20200.800.800.760.76 -0.03 -3.80847,600652
05-11-20200.740.800.730.79 0.06 8.224,146,5443,221
04-11-20200.730.750.730.73 0.00 0.00442,800328
03-11-20200.720.740.720.73 0.01 1.39531,700388
02-11-20200.710.720.700.72 0.01 1.41420,600300
30-10-20200.720.730.710.71 -0.01 -1.39222,200159
29-10-20200.730.730.710.72 0.00 0.0092,30066
28-10-20200.730.730.710.72 -0.01 -1.37608,600440
27-10-20200.730.730.720.73 0.01 1.39201,200146
26-10-20200.740.750.720.72 -0.01 -1.37283,900209
22-10-20200.730.730.710.73 0.00 0.001,233,600887
21-10-20200.720.740.720.73 0.01 1.39717,300525
20-10-20200.700.730.700.72 0.00 0.001,684,7001,202
19-10-20200.760.760.710.72 -0.05 -6.493,333,7002,457
16-10-20200.770.780.760.77 0.00 0.001,162,600895
15-10-20200.790.790.770.77 -0.02 -2.532,194,8011,699
14-10-20200.800.800.770.79 -0.02 -2.473,355,3612,632
12-10-20200.810.830.790.81 0.00 0.002,226,4001,799
09-10-20200.850.850.830.83 0.01 1.221,233,7061,044
08-10-20200.850.850.820.82 -0.02 -2.383,751,6003,136
07-10-20200.810.840.790.84 0.03 3.704,880,9004,015
06-10-20200.790.820.780.81 0.03 3.855,125,9004,116
05-10-20200.780.790.770.78 0.01 1.30647,600504
02-10-20200.770.790.770.77 0.00 0.001,702,9101,321
01-10-20200.770.790.770.77 0.00 0.003,286,7002,560
30-09-20200.810.820.770.77 -0.03 -3.755,130,7054,047
29-09-20200.830.840.800.80 -0.02 -2.442,214,6001,810
28-09-20200.830.840.820.82 -0.01 -1.201,769,8001,460
25-09-20200.840.850.820.83 0.00 0.002,401,2032,003
24-09-20200.820.850.810.83 0.01 1.227,886,6006,555
23-09-20200.820.840.810.82 0.01 1.235,560,6014,558
22-09-20200.830.850.810.81 -0.03 -3.574,342,0003,586
21-09-20200.850.870.820.84 0.00 0.0011,035,7709,290
18-09-20200.900.910.830.84 -0.04 -4.5519,844,90017,317
17-09-20200.830.900.820.88 0.07 8.6447,294,20040,897
16-09-20200.790.840.790.81 0.03 3.8517,336,10014,159
15-09-20200.780.800.780.78 0.00 0.00777,700614
14-09-20200.760.800.760.78 0.02 2.632,683,3502,099
11-09-20200.770.770.760.76 0.00 0.00757,300581
10-09-20200.770.780.760.76 -0.01 -1.30690,101530
09-09-20200.770.780.760.77 0.00 0.00885,900682
08-09-20200.780.800.770.77 -0.03 -3.752,035,8001,589
03-09-20200.770.830.770.80 0.03 3.909,577,7007,715
02-09-20200.770.780.760.77 0.00 0.001,034,700794
01-09-20200.760.780.760.77 0.01 1.32705,900542
31-08-20200.790.790.760.76 -0.03 -3.801,399,0011,084
28-08-20200.790.810.780.79 0.00 0.003,950,8003,128
27-08-20200.760.800.750.79 0.03 3.958,233,2006,442
26-08-20200.770.780.750.76 -0.01 -1.303,736,1032,859
25-08-20200.750.780.740.77 0.02 2.671,196,900915
24-08-20200.740.750.740.75 0.02 2.74395,211294
21-08-20200.760.770.730.73 -0.02 -2.671,227,500918
20-08-20200.770.770.750.75 -0.01 -1.321,195,400904
19-08-20200.790.800.760.76 -0.02 -2.561,308,9001,005
18-08-20200.790.800.770.78 -0.01 -1.271,182,700920
17-08-20200.780.790.770.79 0.00 0.001,113,100872
14-08-20200.790.800.770.79 -0.02 -2.473,081,1002,408
13-08-20200.820.820.800.81 0.00 0.001,044,100846
11-08-20200.820.830.810.81 -0.01 -1.221,046,800857
10-08-20200.810.830.810.82 0.01 1.23593,000486
07-08-20200.810.840.800.81 0.00 0.004,191,0003,458
06-08-20200.830.830.800.81 -0.01 -1.222,103,6001,715
05-08-20200.780.820.780.82 0.03 3.803,827,2003,094
04-08-20200.780.790.770.79 0.02 2.601,682,3001,313
03-08-20200.790.790.770.77 -0.01 -1.281,139,900885
31-07-20200.800.800.760.78 -0.02 -2.504,149,5003,218
30-07-20200.840.840.770.80 -0.03 -3.614,565,0003,707
29-07-20200.890.910.810.83 -0.05 -5.6812,008,36010,390
24-07-20200.890.940.880.88 -0.02 -2.2210,762,0009,807
23-07-20200.860.950.860.90 0.05 5.8823,152,15021,046
22-07-20200.850.870.840.85 0.01 1.192,247,3001,922
21-07-20200.850.850.840.84 0.00 0.001,766,4001,486
20-07-20200.840.850.840.84 0.00 0.00650,342550
17-07-20200.820.840.820.84 0.02 2.441,160,700969

แสดง ราคาหุ้น ECL ย้อนหลัง บริษัท ตะวันออกพาณิชย์ลีสซิ่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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