EE 2 ( 0.04 2.55% )

บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น EE ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-20211.581.621.561.61 0.04 2.5532,665,02951,778
30-11-20211.591.631.571.57 -0.04 -2.4839,908,40063,399
29-11-20211.611.611.561.61 0.00 0.0030,641,82048,765
26-11-20211.661.671.611.61 -0.06 -3.5935,163,53857,357
25-11-20211.671.681.651.67 0.00 0.0021,249,95435,360
24-11-20211.641.671.641.67 0.03 1.8317,885,25129,602
23-11-20211.661.681.641.64 -0.01 -0.6123,960,64639,689
22-11-20211.671.681.651.65 -0.03 -1.7930,320,93450,210
19-11-20211.651.711.651.68 0.05 3.07222,086,158373,489
18-11-20211.651.651.621.63 0.00 0.0036,477,09659,536
17-11-20211.631.671.631.63 0.01 0.6277,739,389128,319
16-11-20211.741.741.621.62 -0.08 -4.71146,201,277244,302
15-11-20211.661.701.651.70 0.04 2.4146,411,62177,951
12-11-20211.651.681.651.66 0.01 0.6117,811,07029,640
11-11-20211.691.711.651.65 -0.05 -2.9452,357,08187,915
10-11-20211.651.731.651.70 0.05 3.03105,929,634179,683
09-11-20211.651.661.641.65 -0.01 -0.609,323,35515,384
08-11-20211.681.691.641.66 -0.02 -1.1938,215,82463,715
05-11-20211.681.681.641.68 0.00 0.0036,609,12460,744
04-11-20211.611.681.601.68 0.06 3.7061,450,623101,335
03-11-20211.601.621.581.62 0.01 0.6220,457,83332,755
03-11-20211.601.621.581.62 0.01 0.6220,457,83332,755
02-11-20211.671.681.531.61 -0.06 -3.5985,794,488137,605
02-11-20211.671.681.531.61 -0.06 -3.5985,794,488137,605
01-11-20211.681.681.641.67 0.00 0.0041,428,29268,765
29-10-20211.681.691.661.67 0.01 0.6045,558,47076,226
28-10-20211.731.741.661.66 -0.05 -2.92150,201,201255,906
27-10-20211.761.771.701.71 -0.07 -3.93248,772,784431,888
26-10-20211.681.791.681.78 0.12 7.23613,957,0461,065,606
25-10-20211.651.691.641.66 0.01 0.6146,924,56178,266
21-10-20211.651.661.641.65 0.00 0.0012,562,31120,700
20-10-20211.641.661.631.65 0.01 0.6121,287,07335,040
19-10-20211.661.671.641.64 -0.02 -1.2021,107,43234,823
18-10-20211.661.701.651.66 0.00 0.0052,805,15988,242
15-10-20211.661.691.631.66 0.01 0.6165,402,911108,881
14-10-20211.681.691.641.65 -0.02 -1.2034,847,71857,770
13-10-20211.741.741.661.67 -0.06 -3.4781,274,568137,441
12-10-20211.741.741.661.67 -0.06 -3.4781,274,568137,441
11-10-20211.711.761.701.73 0.02 1.17142,468,635246,424
08-10-20211.651.731.631.71 0.07 4.27173,497,317293,333
07-10-20211.641.661.621.64 -0.01 -0.6164,344,524105,663
06-10-20211.561.661.561.65 0.09 5.77164,103,525266,864
05-10-20211.591.601.541.56 -0.04 -2.5075,842,343118,505
04-10-20211.601.641.581.60 0.01 0.6396,217,562154,458
01-10-20211.691.701.571.59 -0.09 -5.36204,087,386330,140
30-09-20211.811.811.681.68 -0.11 -6.15228,453,117399,253
29-09-20211.721.791.691.79 0.10 5.92175,217,603305,162
28-09-20211.681.741.681.69 -0.01 -0.59100,882,715171,780
27-09-20211.721.781.701.70 0.00 0.00255,925,275446,749
23-09-20212.002.001.701.70 -0.24 -12.37915,119,7461,665,443
22-09-20211.731.951.721.94 0.23 13.451,266,064,3402,301,152
21-09-20211.641.731.631.71 0.11 6.881,331,868,2461,929,749
20-09-20211.521.631.521.60 0.09 5.96668,392,5691,049,251
17-09-20211.491.541.491.51 0.01 0.67350,304,315529,077
16-09-20211.501.541.481.50 0.01 0.67130,006,783197,145
15-09-20211.491.551.491.49 -0.02 -1.32107,324,568163,020
14-09-20211.531.761.491.51 0.04 2.72837,145,3821,339,791
13-09-20211.431.481.431.47 0.04 2.8040,766,61959,294
10-09-20211.451.461.421.43 0.00 0.0028,191,78740,586
09-09-20211.431.451.411.43 0.00 0.0030,242,11643,275
08-09-20211.401.481.381.43 0.04 2.8881,045,879116,745
07-09-20211.411.431.391.39 -0.01 -0.7117,501,84524,651
06-09-20211.381.421.371.40 0.01 0.7224,261,04533,909
03-09-20211.361.421.361.39 -0.01 -0.7132,575,06945,098
02-09-20211.481.491.381.40 -0.09 -6.0467,470,92596,101
01-09-20211.481.491.461.49 0.02 1.3623,757,80835,106
31-08-20211.481.511.461.47 0.00 0.0035,359,32252,619
30-08-20211.491.491.461.47 -0.02 -1.3418,646,20427,447
27-08-20211.461.511.461.49 0.04 2.7640,355,75759,903
26-08-20211.501.501.451.45 -0.04 -2.6834,649,35750,821
25-08-20211.521.531.471.49 -0.03 -1.9792,983,077138,872
24-08-20211.401.521.401.52 0.12 8.57147,602,174217,519
23-08-20211.461.471.401.40 -0.02 -1.4182,856,090119,233
20-08-20211.441.441.401.42 -0.01 -0.7024,881,44835,234
19-08-20211.421.451.371.43 0.00 0.0049,354,65069,932
18-08-20211.391.431.351.43 0.05 3.6264,582,95490,378
17-08-20211.351.381.321.38 0.03 2.2214,815,87719,993
16-08-20211.371.501.301.35 -0.04 -2.88205,186,513287,490
13-08-20211.271.401.271.39 0.13 10.32108,892,544148,340
11-08-20211.291.291.251.26 -0.01 -0.799,365,20311,814
10-08-20211.251.281.251.27 0.02 1.609,398,30011,906
09-08-20211.291.301.221.25 -0.04 -3.1027,740,46235,062
06-08-20211.301.321.281.29 -0.02 -1.5319,263,17824,910
05-08-20211.341.341.291.31 -0.03 -2.2423,110,44030,302
04-08-20211.341.351.321.34 0.01 0.7520,869,25127,847
03-08-20211.331.351.311.33 -0.01 -0.7518,938,44225,119
02-08-20211.311.341.281.34 0.01 0.7525,214,96733,117
30-07-20211.301.371.281.33 0.05 3.91122,175,689161,521
29-07-20211.211.281.211.28 0.04 3.2341,204,57751,412
27-07-20211.141.251.131.24 0.13 11.7198,320,097118,775
23-07-20211.111.141.091.11 0.01 0.9113,452,39515,048
22-07-20211.051.121.051.10 0.04 3.7714,645,78416,039
21-07-20211.041.061.041.06 0.02 1.924,066,6004,272
20-07-20211.061.071.031.04 -0.03 -2.8011,939,98712,466
20-07-20211.061.071.031.04 -0.03 -2.8011,939,98712,466
19-07-20211.071.081.051.07 -0.02 -1.837,587,5618,076
16-07-20211.111.111.081.09 -0.02 -1.803,415,2253,716
15-07-20211.071.111.071.11 0.04 3.7411,151,73612,172
14-07-20211.061.071.031.07 0.01 0.947,579,0047,952
13-07-20211.031.071.031.06 0.02 1.927,490,6017,875
12-07-20211.111.111.021.04 -0.11 -9.5752,430,14055,198
09-07-20211.071.151.021.15 0.08 7.4843,160,56847,041
08-07-20211.141.141.041.07 -0.07 -6.1430,899,28533,733
07-07-20211.141.171.131.14 -0.01 -0.8718,908,87421,697
06-07-20211.121.171.111.15 0.03 2.6830,471,68634,775
05-07-20211.121.151.101.12 0.00 0.0018,743,55721,099
02-07-20211.151.151.091.12 -0.03 -2.6129,421,10632,844
01-07-20211.081.151.071.15 0.08 7.4846,351,86451,937
30-06-20211.061.091.051.07 0.00 0.009,744,89810,381
29-06-20211.061.081.051.07 0.01 0.9412,678,21513,497
28-06-20211.021.071.011.06 0.02 1.9211,617,38012,126
25-06-20211.021.050.991.04 0.01 0.9716,598,89016,920
24-06-20211.081.101.011.03 -0.05 -4.6344,776,48146,814
23-06-20211.091.121.051.08 -0.02 -1.8252,342,75756,561
22-06-20211.011.101.011.10 0.11 11.11106,850,501111,960
21-06-20210.940.990.940.99 0.05 5.3256,550,64854,895
18-06-20210.920.950.920.94 0.02 2.1717,981,27716,813
17-06-20210.920.940.920.92 -0.01 -1.0817,145,23015,892
16-06-20210.910.960.910.93 0.02 2.2044,439,32241,855
15-06-20210.900.920.900.91 0.00 0.006,539,9475,944
14-06-20210.900.910.870.91 0.00 0.0085,948,17377,294
11-06-20210.920.920.900.91 -0.01 -1.096,381,3665,808
10-06-20210.920.930.900.92 0.00 0.0010,323,0589,402
09-06-20210.920.930.900.92 0.01 1.1012,144,97911,134
08-06-20210.920.930.880.91 -0.01 -1.0919,473,60517,677
07-06-20210.880.940.880.92 0.04 4.5540,280,22436,724
04-06-20210.860.900.860.88 0.01 1.1520,203,91317,833
02-06-20210.850.870.840.87 0.01 1.1623,104,81119,742
01-06-20210.900.910.850.86 -0.03 -3.3726,040,01122,790
31-05-20210.860.900.840.89 -0.01 -1.1124,461,17621,348
28-05-20210.890.920.880.90 0.03 3.4550,049,92844,928
27-05-20210.960.980.870.87 -0.03 -3.33253,182,973234,638
25-05-20210.820.930.790.90 0.10 12.50316,914,899277,000
24-05-20210.780.820.770.80 0.03 3.9097,107,86577,693
21-05-20210.760.770.760.77 0.01 1.329,343,2167,155
20-05-20210.780.790.760.76 -0.02 -2.5616,563,00112,693
19-05-20210.750.790.750.78 0.03 4.0025,761,00320,049
18-05-20210.780.780.750.75 -0.02 -2.6014,709,41411,216
17-05-20210.760.790.730.77 0.02 2.6745,658,01235,058
14-05-20210.760.770.740.75 -0.01 -1.3211,706,6008,762
13-05-20210.800.810.710.76 -0.05 -6.1745,056,37434,475
12-05-20210.830.830.800.81 -0.02 -2.4130,977,40525,274
11-05-20210.790.860.790.83 0.04 5.06160,311,785132,736
10-05-20210.800.810.790.79 0.00 0.0013,599,20610,812
07-05-20210.800.800.780.79 0.00 0.0012,652,85210,032
06-05-20210.790.810.780.79 0.00 0.0022,117,56017,528
05-05-20210.770.810.770.79 0.02 2.6047,107,30037,008
30-04-20210.800.820.770.77 -0.02 -2.5353,187,17042,265
29-04-20210.770.830.770.79 0.03 3.9577,470,14762,249
28-04-20210.760.790.750.76 0.01 1.3328,063,41521,644
27-04-20210.730.780.730.75 0.02 2.7436,483,88127,747
26-04-20210.750.760.720.73 -0.02 -2.6720,081,30514,742
23-04-20210.770.770.740.75 -0.02 -2.6029,285,10022,068
22-04-20210.790.820.760.77 -0.03 -3.7533,856,79126,766
21-04-20210.770.850.760.80 0.04 5.26137,495,378109,475
20-04-20210.740.780.740.76 0.02 2.7014,907,00011,359
19-04-20210.740.760.730.74 0.01 1.377,362,1005,478
16-04-20210.730.740.720.73 0.00 0.006,856,4705,015
12-04-20210.750.750.730.73 -0.02 -2.673,502,4512,578
09-04-20210.740.760.730.75 0.02 2.749,748,0897,280
08-04-20210.730.740.720.73 0.01 1.3911,603,2318,446
07-04-20210.750.760.720.72 -0.04 -5.2621,365,11415,897
06-04-20210.780.780.750.76 -0.03 -3.8026,429,73820,264
05-04-20210.780.780.750.76 -0.03 -3.8026,429,73820,264
02-04-20210.760.800.750.79 0.04 5.3370,302,98854,992
01-04-20210.780.790.740.75 -0.04 -5.0656,506,64043,167
31-03-20210.730.800.720.79 0.06 8.22186,603,435144,795
30-03-20210.750.750.700.73 -0.01 -1.3539,705,06228,806
29-03-20210.690.790.680.74 0.06 8.82147,744,351110,121
26-03-20210.690.690.670.68 0.00 0.006,228,5004,241
25-03-20210.690.710.680.68 0.01 1.4934,013,10023,554
24-03-20210.660.680.650.67 0.02 3.0820,651,52713,807
23-03-20210.640.700.640.65 0.00 0.0081,240,56154,765
22-03-20210.650.660.620.65 0.00 0.0016,096,00010,296
19-03-20210.660.670.650.65 0.00 0.004,231,5002,787
19-03-20210.660.670.650.65 0.00 0.004,231,5002,787
18-03-20210.650.670.650.65 0.00 0.005,937,9013,912
17-03-20210.650.680.640.65 0.00 0.0026,505,03017,539
16-03-20210.640.650.640.65 0.01 1.568,584,6015,554
15-03-20210.630.660.620.64 0.02 3.2317,959,50111,569
12-03-20210.620.650.620.62 -0.01 -1.5913,019,7008,260

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

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