-->

EE 1 ( 0.00 0.00% )

บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ EE “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-04-20190.540.550.530.55 0.01 1.851,426,701771
23-04-20190.540.550.540.54 0.00 0.004,549,8002,459
22-04-20190.540.560.540.54 0.00 0.001,277,300699
19-04-20190.540.560.530.54 0.01 1.893,339,5001,826
18-04-20190.530.540.530.53 0.00 0.002,010,0001,073
17-04-20190.530.540.520.53 0.00 0.001,931,2001,022
12-04-20190.520.530.520.53 0.01 1.921,025,800534
11-04-20190.520.530.520.52 -0.01 -1.89727,600383
10-04-20190.530.530.510.53 0.00 0.0015,802,7008,113
09-04-20190.550.550.510.53 -0.01 -1.8512,152,4006,384
05-04-20190.570.570.540.54 -0.03 -5.2614,408,5097,968
04-04-20190.560.570.560.57 0.01 1.791,113,400634
03-04-20190.570.570.550.56 -0.01 -1.754,609,6992,594
02-04-20190.580.580.560.57 0.00 0.001,668,502940
01-04-20190.580.580.560.57 0.00 0.001,009,999576
29-03-20190.570.570.560.57 0.00 0.00364,800208
28-03-20190.570.580.560.57 0.01 1.791,824,6001,039
27-03-20190.570.570.560.56 -0.01 -1.75851,900483
26-03-20190.570.580.570.57 0.00 0.001,343,800767
25-03-20190.580.580.570.57 -0.01 -1.721,842,9001,051
22-03-20190.580.580.570.58 -0.01 -1.691,020,100590
21-03-20190.580.590.580.59 0.01 1.72874,300507
20-03-20190.590.590.580.58 0.00 0.00310,300180
19-03-20190.580.590.580.58 0.00 0.001,276,000740
18-03-20190.580.580.570.58 0.00 0.004,723,2002,711
15-03-20190.590.600.580.58 0.00 0.006,743,3003,962
14-03-20190.590.590.580.58 0.00 0.001,000,200581
13-03-20190.580.590.570.58 0.00 0.003,708,2002,149
12-03-20190.580.610.570.58 0.00 0.008,501,6994,970
11-03-20190.600.600.570.58 -0.01 -1.694,521,9022,642
08-03-20190.600.600.590.59 -0.01 -1.671,122,600670
07-03-20190.600.600.590.60 0.01 1.6926,70016
06-03-20190.600.610.590.59 0.00 0.00499,900296
05-03-20190.600.600.590.59 -0.02 -3.28773,703464
04-03-20190.590.610.590.61 0.01 1.671,094,400657
01-03-20190.610.620.600.60 -0.01 -1.645,451,3003,282
28-02-20190.610.620.600.61 0.00 0.002,738,5001,669
27-02-20190.640.640.610.61 -0.02 -3.175,500,6023,417
26-02-20190.640.640.630.63 -0.01 -1.561,330,700846
25-02-20190.640.650.630.64 0.01 1.593,059,9001,962
22-02-20190.640.640.630.63 0.00 0.001,783,9001,126
21-02-20190.640.650.630.63 -0.01 -1.561,443,710922
20-02-20190.650.660.640.64 0.00 0.006,773,7134,350
18-02-20190.660.670.640.64 0.00 0.0011,294,7007,351
15-02-20190.630.660.620.64 0.02 3.2321,380,60013,795
14-02-20190.620.630.620.62 0.00 0.001,598,800992
13-02-20190.620.630.610.62 0.00 0.002,769,3001,719
12-02-20190.630.630.610.62 0.00 0.006,578,9004,065
11-02-20190.640.640.620.62 -0.01 -1.592,642,7001,662
08-02-20190.630.680.620.63 -0.01 -1.5623,795,00015,466
07-02-20190.630.650.630.64 0.01 1.594,272,0002,711
06-02-20190.640.660.630.63 0.00 0.007,109,3004,566
05-02-20190.620.650.620.63 0.01 1.6110,498,1006,649
04-02-20190.610.620.610.62 0.01 1.641,822,7001,114
01-02-20190.610.630.610.61 -0.01 -1.613,153,2001,939
31-01-20190.620.630.610.62 0.01 1.642,976,9001,861
30-01-20190.610.620.600.61 0.01 1.67791,200483
29-01-20190.620.620.600.60 -0.02 -3.23827,100503
28-01-20190.630.630.610.62 0.00 0.001,491,200929
25-01-20190.600.630.600.62 0.01 1.646,414,5013,957
24-01-20190.610.610.590.61 0.01 1.672,197,5001,319
23-01-20190.590.610.590.60 0.00 0.001,212,500728
22-01-20190.600.620.590.60 0.00 0.003,865,6002,328
21-01-20190.610.620.600.60 0.00 0.001,874,3011,141
18-01-20190.610.610.610.61 0.01 1.67285,310174
17-01-20190.610.610.600.60 0.00 0.00692,500421
16-01-20190.600.610.600.60 -0.01 -1.64825,600496
15-01-20190.610.630.600.61 0.00 0.002,725,5001,671
14-01-20190.600.610.590.61 0.00 0.001,081,600648
11-01-20190.600.610.590.61 0.01 1.672,818,8991,694
10-01-20190.610.630.590.60 -0.01 -1.645,525,3013,355
09-01-20190.620.630.610.63 0.01 1.61775,700480
08-01-20190.600.640.600.62 0.03 5.0814,570,5008,867
07-01-20190.590.640.580.59 0.01 1.7211,126,0006,730
04-01-20190.600.600.580.58 -0.02 -3.336,834,6004,016
03-01-20190.610.630.600.60 -0.01 -1.642,091,7001,281
02-01-20190.610.640.600.61 -0.01 -1.612,281,9001,397
28-12-20180.610.620.600.62 0.01 1.641,057,600642
27-12-20180.610.620.610.61 0.00 0.001,529,100933
26-12-20180.610.610.600.61 0.01 1.671,262,300766
25-12-20180.620.620.590.60 -0.02 -3.233,449,0002,073
24-12-20180.610.630.610.62 0.01 1.642,323,9011,450
21-12-20180.640.640.610.61 -0.02 -3.173,694,3022,286
20-12-20180.650.660.630.63 -0.02 -3.082,152,0001,365
19-12-20180.660.670.640.65 0.00 0.003,360,8002,197
18-12-20180.670.680.650.65 -0.02 -2.991,002,400662
17-12-20180.670.680.660.67 -0.01 -1.472,093,4001,403
14-12-20180.690.690.680.68 -0.01 -1.451,633,7001,122
13-12-20180.710.710.690.69 -0.01 -1.431,441,9001,013
12-12-20180.710.710.700.70 0.00 0.001,023,000719
11-12-20180.710.710.690.70 0.00 0.001,144,500797
07-12-20180.700.710.690.70 0.01 1.45663,100464
06-12-20180.700.710.690.69 -0.02 -2.821,268,400886
04-12-20180.730.730.710.71 -0.01 -1.391,381,900983
03-12-20180.720.740.710.72 0.01 1.4110,285,8007,462
30-11-20180.690.720.690.71 0.02 2.904,796,3103,387
29-11-20180.690.700.690.69 0.00 0.003,330,4002,300
28-11-20180.680.700.680.69 0.01 1.473,857,3002,660
27-11-20180.680.720.670.68 0.01 1.498,823,9006,050
26-11-20180.680.680.670.67 -0.01 -1.472,228,2001,493
23-11-20180.670.680.670.68 0.01 1.492,313,9011,561
22-11-20180.680.700.670.67 0.00 0.005,363,3003,633
21-11-20180.670.680.670.67 0.00 0.003,777,0012,552
20-11-20180.700.730.670.67 -0.03 -4.2913,924,4009,735

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

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