EE 1 ( 0.00 0.00% )

บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน)
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ EE “ ย้อนหลัง

แสดง ราคาหุ้น “ EE “ ย้อนหลัง
บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-20200.560.560.550.56 0.00 0.00987,500543
14-01-20200.550.570.550.56 0.01 1.821,964,1261,088
13-01-20200.560.560.550.55 -0.01 -1.7996,60054
10-01-20200.540.560.540.56 0.01 1.82434,300237
09-01-20200.550.560.550.55 0.01 1.851,073,900592
08-01-20200.560.560.540.54 -0.02 -3.573,005,7001,629
07-01-20200.560.570.550.56 0.00 0.003,096,6001,714
06-01-20200.570.580.560.56 -0.02 -3.452,369,4001,337
03-01-20200.590.610.580.58 -0.01 -1.691,009,500591
02-01-20200.580.600.570.59 0.01 1.725,268,0003,086
30-12-20190.610.610.580.58 -0.03 -4.926,816,7004,032
27-12-20190.610.620.610.61 -0.01 -1.61906,300555
26-12-20190.630.630.600.62 0.00 0.00385,600235
25-12-20190.620.640.610.62 0.00 0.002,321,5001,444
24-12-20190.590.620.580.62 0.02 3.335,965,9003,543
23-12-20190.600.600.590.60 0.01 1.691,083,100647
20-12-20190.570.600.570.59 0.01 1.722,907,5001,713
19-12-20190.550.580.550.58 0.03 5.45996,600562
18-12-20190.550.560.550.55 0.00 0.00254,900140
17-12-20190.560.560.550.55 -0.02 -3.511,701,000946
16-12-20190.560.580.560.57 0.00 0.00610,700348
13-12-20190.570.580.560.57 0.01 1.791,712,500972
12-12-20190.560.570.550.56 0.00 0.001,919,1121,065
11-12-20190.550.570.550.56 0.01 1.827,314,1004,067
10-12-20190.550.550.540.55 0.00 0.00346,400190
09-12-20190.550.550.540.55 0.00 0.00346,400190
06-12-20190.560.560.550.55 0.00 0.00728,600403
05-12-20190.570.570.550.55 -0.02 -3.512,357,8001,306
04-12-20190.570.570.550.55 -0.02 -3.512,357,8001,306
03-12-20190.580.580.570.57 0.00 0.001,309,000748
02-12-20190.580.580.570.57 -0.01 -1.72179,200103
29-11-20190.600.600.580.58 -0.02 -3.33735,900432
28-11-20190.590.610.590.60 0.01 1.69693,300414
27-11-20190.560.600.560.59 0.02 3.511,441,900843
26-11-20190.570.580.560.57 -0.01 -1.721,209,600686
25-11-20190.580.580.570.58 0.00 0.00366,500212
22-11-20190.580.590.580.58 0.00 0.00120,70070
21-11-20190.580.590.580.58 0.01 1.75106,60062
20-11-20190.580.580.570.57 0.01 1.79630,000363
19-11-20190.540.580.540.56 0.01 1.82827,400467
18-11-20190.550.550.540.55 0.00 0.001,266,700692
15-11-20190.560.570.550.55 -0.01 -1.791,709,300944
14-11-20190.600.600.550.56 -0.04 -6.676,853,9913,874
13-11-20190.610.620.590.60 -0.01 -1.642,473,0291,497
12-11-20190.650.650.600.61 -0.05 -7.586,574,1004,107
11-11-20190.660.670.650.66 0.00 0.002,820,0191,863
08-11-20190.660.680.650.66 0.01 1.548,503,1005,638
07-11-20190.650.660.650.65 0.00 0.002,333,4461,517
06-11-20190.650.660.640.65 0.00 0.004,090,0052,664
05-11-20190.640.650.630.65 0.02 3.173,368,5062,164
04-11-20190.640.650.620.63 -0.01 -1.562,001,8121,265
01-11-20190.640.680.630.64 0.00 0.0010,928,9657,167
31-10-20190.620.640.620.64 0.01 1.591,635,1001,029
30-10-20190.610.630.610.63 0.01 1.611,640,0001,014
29-10-20190.630.630.620.62 -0.01 -1.59914,455567
28-10-20190.610.630.610.63 0.00 0.002,864,5681,771
25-10-20190.640.640.620.63 -0.01 -1.562,112,1701,331
24-10-20190.650.660.630.64 0.00 0.002,286,3051,463
23-10-20190.630.650.630.64 0.02 3.235,745,8283,679
22-10-20190.630.650.630.64 0.02 3.235,745,8283,679
21-10-20190.620.630.610.62 0.00 0.001,959,4001,207
18-10-20190.660.680.620.62 -0.04 -6.0613,689,2308,756
17-10-20190.650.670.640.66 0.01 1.5414,654,1009,621
16-10-20190.600.650.590.65 0.06 10.1722,435,40014,031
15-10-20190.590.600.590.59 0.01 1.721,435,400847
11-10-20190.570.600.570.58 0.01 1.755,398,1953,164
10-10-20190.580.580.560.57 -0.01 -1.721,101,800628
09-10-20190.590.590.570.58 -0.01 -1.692,142,9001,231
08-10-20190.570.590.570.59 0.02 3.512,096,7001,224
07-10-20190.570.580.570.57 -0.01 -1.721,491,100850
04-10-20190.590.590.580.58 0.00 0.002,543,8001,475
03-10-20190.590.600.580.58 -0.02 -3.333,244,8001,891
02-10-20190.600.600.590.60 0.00 0.002,591,7001,531
01-10-20190.610.610.590.60 0.00 0.001,235,408734
30-09-20190.600.610.600.60 0.00 0.003,300,0001,981
27-09-20190.610.610.600.60 0.00 0.00439,100265
26-09-20190.600.610.590.60 0.00 0.005,979,9003,579
25-09-20190.600.610.580.60 -0.01 -1.647,309,2004,332
24-09-20190.610.620.590.61 0.01 1.679,139,5005,536
23-09-20190.600.630.590.60 0.01 1.6915,413,2009,425
20-09-20190.580.620.580.59 0.02 3.5128,029,90016,802
19-09-20190.540.590.530.57 0.03 5.5618,912,23610,743
18-09-20190.540.550.530.54 0.01 1.891,419,100776
17-09-20190.550.550.530.53 -0.02 -3.641,068,600579
16-09-20190.560.560.540.55 0.00 0.00117,90065
13-09-20190.560.560.540.55 -0.01 -1.79482,500265
12-09-20190.560.560.550.56 0.00 0.001,777,700981
11-09-20190.560.570.540.56 0.00 0.003,373,4001,867
10-09-20190.560.560.550.56 0.00 0.002,025,2001,121
09-09-20190.550.560.540.56 0.01 1.822,664,1001,478
06-09-20190.540.560.540.55 0.01 1.852,679,5011,481
05-09-20190.520.580.520.54 0.03 5.8812,649,5006,900
04-09-20190.520.520.460.51 -0.02 -3.771,362,800680
03-09-20190.520.530.520.53 0.00 0.0055,60029
02-09-20190.520.530.520.53 0.01 1.92609,600317
30-08-20190.520.520.520.52 0.00 0.00355,600185
29-08-20190.520.540.520.52 0.00 0.00962,700511
28-08-20190.520.530.510.52 0.00 0.001,409,600731
27-08-20190.510.520.510.52 0.01 1.96953,705487
26-08-20190.520.520.500.51 -0.02 -3.776,356,2803,337
23-08-20190.510.530.510.53 0.01 1.922,594,0001,351
22-08-20190.530.530.520.52 0.00 0.004,969,4202,679
21-08-20190.540.540.520.52 -0.02 -3.704,036,0272,131
20-08-20190.550.550.530.54 -0.01 -1.821,100,800595
19-08-20190.560.560.540.55 0.00 0.00814,000449
16-08-20190.550.560.550.55 0.00 0.00424,200233
15-08-20190.540.550.530.55 0.00 0.001,809,100975
14-08-20190.550.560.540.55 0.01 1.851,183,300651
13-08-20190.570.570.540.54 -0.03 -5.262,349,8001,285
09-08-20190.590.600.560.57 -0.02 -3.394,340,6022,504
08-08-20190.560.600.560.59 0.04 7.2720,972,60012,148
07-08-20190.540.550.530.55 0.02 3.77545,000295
06-08-20190.530.540.530.53 0.00 0.001,629,200865
05-08-20190.540.540.530.53 -0.01 -1.8518,70010
02-08-20190.540.550.520.54 -0.01 -1.821,130,200598
01-08-20190.560.560.550.55 -0.01 -1.79228,400126
31-07-20190.550.560.540.56 0.01 1.82499,700275
30-07-20190.540.550.530.55 0.00 0.00731,700398
26-07-20190.560.560.550.55 0.00 0.00369,000203
25-07-20190.550.560.550.55 0.00 0.00203,600112
24-07-20190.560.560.550.55 0.00 0.0061,50034
23-07-20190.550.560.550.55 0.00 0.001,000,200556
22-07-20190.570.570.550.55 -0.01 -1.791,601,900883
19-07-20190.540.570.540.56 0.02 3.704,895,7892,701
18-07-20190.550.570.540.54 -0.01 -1.825,106,6002,821
17-07-20190.550.560.550.55 0.00 0.002,399,0001,320
15-07-20190.550.550.550.55 0.00 0.00829,600456
12-07-20190.550.560.550.55 0.00 0.002,812,5001,547
11-07-20190.560.560.540.55 -0.01 -1.791,565,000861
10-07-20190.540.560.540.56 0.02 3.702,297,3001,268
09-07-20190.540.560.540.54 0.00 0.005,649,2003,081
08-07-20190.540.540.530.54 0.00 0.002,782,4001,491
05-07-20190.530.540.530.54 0.01 1.892,118,0001,140
04-07-20190.530.550.520.53 0.00 0.005,428,6002,873
03-07-20190.520.560.520.53 0.00 0.008,613,7004,593
02-07-20190.520.530.520.53 0.00 0.003,046,7011,610
01-07-20190.530.540.510.53 0.00 0.0011,835,0016,174
28-06-20190.520.540.520.53 0.00 0.007,710,2004,110
27-06-20190.520.540.520.53 0.01 1.92583,901309
26-06-20190.520.530.520.52 -0.01 -1.89705,600369
25-06-20190.540.540.520.53 -0.01 -1.851,645,600863
24-06-20190.530.540.520.54 0.00 0.00424,000225
21-06-20190.550.550.520.54 -0.01 -1.823,428,9001,821
20-06-20190.550.570.540.55 0.01 1.854,442,1002,455
19-06-20190.530.550.520.54 0.01 1.893,322,6001,794
18-06-20190.530.530.510.53 -0.01 -1.852,936,1001,530
17-06-20190.540.540.520.54 0.00 0.00569,900305
14-06-20190.530.540.530.54 0.01 1.89531,400282
13-06-20190.520.530.510.53 0.02 3.923,924,7012,042
12-06-20190.520.520.500.51 -0.01 -1.92924,400470
11-06-20190.500.520.500.52 0.02 4.002,376,8001,198
10-06-20190.500.510.490.50 0.01 2.04777,900389
07-06-20190.490.500.480.49 0.00 0.00905,700443
06-06-20190.490.490.480.49 0.00 0.00422,400205
05-06-20190.490.490.480.49 0.01 2.08138,20067
04-06-20190.490.500.470.48 -0.02 -4.004,775,8002,294
31-05-20190.500.500.490.50 0.00 0.00292,600144
30-05-20190.490.500.490.50 0.00 0.001,836,600908
29-05-20190.490.500.480.50 0.01 2.042,037,6001,000
28-05-20190.480.490.480.49 0.00 0.003,158,7001,531
27-05-20190.490.500.480.49 0.00 0.001,016,000497
24-05-20190.480.490.480.49 0.00 0.002,783,9001,342
23-05-20190.490.500.480.49 -0.01 -2.004,245,0002,065
22-05-20190.490.510.490.50 0.00 0.003,302,6001,630
21-05-20190.500.500.490.50 0.01 2.041,066,600533
17-05-20190.490.510.490.49 0.00 0.00878,800435
16-05-20190.490.510.480.49 -0.01 -2.00869,400428
15-05-20190.490.510.490.50 0.01 2.041,950,702965
14-05-20190.510.510.490.49 -0.03 -5.774,482,4002,236
13-05-20190.520.530.510.52 0.00 0.003,916,0002,024
10-05-20190.520.530.520.52 0.00 0.00743,000386
09-05-20190.520.530.520.52 -0.01 -1.891,225,600637
08-05-20190.530.530.510.53 0.00 0.002,276,3001,184
07-05-20190.530.530.520.53 0.00 0.00285,800150
06-05-20190.540.540.530.53 0.00 0.002,630,5001,395
03-05-20190.540.540.530.53 0.00 0.002,630,5001,395
02-05-20190.540.540.530.53 -0.01 -1.85904,800482
30-04-20190.530.550.530.54 0.01 1.891,235,700664
29-04-20190.540.540.530.53 0.00 0.001,339,800711
26-04-20190.540.540.530.53 0.00 0.00944,900503
25-04-20190.540.550.530.53 -0.02 -3.642,394,9001,283

แสดง ราคาหุ้น “ EE “ ย้อนหลัง บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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