EPG 10 ( 0.00 0.00% )
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564
ราคาหุ้น EPG ย้อนหลัง
แสดง ราคาหุ้น “ EPG “ ย้อนหลัง
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 25-02-2021 | 9.95 | 10.20 | 9.75 | 9.90 | 0.00 | 0.00 | 17,734,787 | 177,035 |
| 24-02-2021 | 10.10 | 10.10 | 9.70 | 9.90 | -0.10 | -1.00 | 13,037,536 | 128,424 |
| 23-02-2021 | 10.10 | 10.20 | 9.75 | 10.00 | -0.20 | -1.96 | 11,276,220 | 111,972 |
| 22-02-2021 | 10.40 | 10.40 | 9.60 | 10.20 | -0.20 | -1.92 | 29,121,636 | 291,367 |
| 19-02-2021 | 10.10 | 10.40 | 9.95 | 10.40 | 0.10 | 0.97 | 24,778,918 | 253,263 |
| 18-02-2021 | 9.40 | 10.40 | 9.40 | 10.30 | 0.80 | 8.42 | 64,801,059 | 646,104 |
| 17-02-2021 | 9.55 | 9.60 | 9.35 | 9.50 | -0.05 | -0.52 | 22,400,430 | 212,472 |
| 16-02-2021 | 9.35 | 9.70 | 9.30 | 9.55 | 0.25 | 2.69 | 33,703,115 | 321,136 |
| 15-02-2021 | 9.00 | 9.40 | 8.90 | 9.30 | 0.70 | 8.14 | 76,167,002 | 700,914 |
| 11-02-2021 | 8.60 | 8.75 | 8.50 | 8.60 | -0.10 | -1.15 | 7,207,905 | 61,963 |
| 10-02-2021 | 8.70 | 8.80 | 8.50 | 8.70 | 0.15 | 1.75 | 26,423,607 | 229,209 |
| 09-02-2021 | 8.35 | 8.60 | 8.20 | 8.55 | 0.30 | 3.64 | 16,922,588 | 142,335 |
| 08-02-2021 | 8.45 | 8.50 | 8.10 | 8.25 | -0.05 | -0.60 | 11,861,539 | 97,581 |
| 05-02-2021 | 8.30 | 8.40 | 8.15 | 8.30 | 0.05 | 0.61 | 6,452,931 | 53,413 |
| 04-02-2021 | 8.45 | 8.45 | 8.15 | 8.25 | -0.20 | -2.37 | 7,247,733 | 60,077 |
| 03-02-2021 | 8.40 | 8.60 | 8.40 | 8.45 | 0.10 | 1.20 | 8,252,351 | 70,220 |
| 02-02-2021 | 8.35 | 8.40 | 8.25 | 8.35 | 0.00 | 0.00 | 5,455,647 | 45,400 |
| 01-02-2021 | 8.55 | 8.60 | 8.10 | 8.35 | -0.20 | -2.34 | 8,884,747 | 74,477 |
| 29-01-2021 | 8.65 | 8.70 | 8.45 | 8.55 | 0.05 | 0.59 | 10,741,178 | 91,843 |
| 28-01-2021 | 8.50 | 8.70 | 8.45 | 8.50 | -0.15 | -1.73 | 14,144,084 | 121,420 |
| 27-01-2021 | 8.70 | 8.85 | 8.45 | 8.65 | 0.30 | 3.59 | 33,678,661 | 290,736 |
| 26-01-2021 | 8.15 | 8.40 | 8.10 | 8.35 | 0.20 | 2.45 | 8,742,819 | 72,443 |
| 25-01-2021 | 8.15 | 8.30 | 8.10 | 8.15 | 0.00 | 0.00 | 9,191,703 | 75,345 |
| 22-01-2021 | 8.35 | 8.45 | 8.10 | 8.15 | -0.30 | -3.55 | 21,146,465 | 174,673 |
| 21-01-2021 | 7.95 | 8.50 | 7.95 | 8.45 | 0.55 | 6.96 | 23,417,434 | 193,620 |
| 20-01-2021 | 8.00 | 8.15 | 7.85 | 7.90 | -0.05 | -0.63 | 4,663,419 | 37,206 |
| 19-01-2021 | 7.80 | 8.05 | 7.75 | 7.95 | 0.15 | 1.92 | 6,155,093 | 48,987 |
| 18-01-2021 | 7.90 | 7.90 | 7.80 | 7.80 | 0.00 | 0.00 | 3,388,949 | 26,553 |
| 15-01-2021 | 7.80 | 7.95 | 7.70 | 7.80 | 0.00 | 0.00 | 8,332,966 | 64,951 |
| 14-01-2021 | 8.20 | 8.25 | 7.80 | 7.80 | -0.40 | -4.88 | 11,888,924 | 95,083 |
| 13-01-2021 | 8.20 | 8.40 | 8.20 | 8.20 | -0.05 | -0.61 | 10,718,122 | 88,798 |
| 12-01-2021 | 8.25 | 8.25 | 8.10 | 8.25 | 0.00 | 0.00 | 5,644,683 | 46,260 |
| 11-01-2021 | 8.10 | 8.30 | 8.10 | 8.25 | 0.20 | 2.48 | 13,938,753 | 114,306 |
| 08-01-2021 | 8.35 | 8.45 | 7.80 | 8.05 | -0.15 | -1.83 | 27,918,518 | 227,285 |
| 07-01-2021 | 7.85 | 8.20 | 7.75 | 8.20 | 0.35 | 4.46 | 26,534,269 | 212,605 |
| 06-01-2021 | 7.90 | 7.95 | 7.60 | 7.85 | -0.10 | -1.26 | 18,749,578 | 145,307 |
| 05-01-2021 | 7.20 | 7.95 | 7.20 | 7.95 | 0.75 | 10.42 | 39,342,847 | 300,181 |
| 04-01-2021 | 6.90 | 7.25 | 6.90 | 7.20 | 0.10 | 1.41 | 16,329,352 | 116,607 |
| 30-12-2020 | 7.10 | 7.25 | 6.80 | 7.10 | 0.00 | 0.00 | 19,553,553 | 136,953 |
| 29-12-2020 | 6.85 | 7.10 | 6.85 | 7.10 | 0.25 | 3.65 | 10,738,393 | 75,511 |
| 28-12-2020 | 7.10 | 7.10 | 6.80 | 6.85 | -0.25 | -3.52 | 8,001,512 | 55,727 |
| 25-12-2020 | 6.65 | 7.20 | 6.65 | 7.10 | 0.45 | 6.77 | 22,956,883 | 160,057 |
| 24-12-2020 | 6.55 | 6.65 | 6.45 | 6.65 | 0.20 | 3.10 | 10,909,686 | 71,455 |
| 23-12-2020 | 6.45 | 6.55 | 6.30 | 6.45 | 0.05 | 0.78 | 9,832,971 | 63,287 |
| 22-12-2020 | 6.20 | 6.40 | 6.15 | 6.40 | 0.25 | 4.07 | 5,905,561 | 37,166 |
| 21-12-2020 | 6.00 | 6.50 | 5.90 | 6.15 | -0.35 | -5.38 | 17,314,443 | 108,798 |
| 18-12-2020 | 6.65 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 7,075,916 | 46,383 |
| 17-12-2020 | 6.50 | 6.75 | 6.45 | 6.70 | 0.25 | 3.88 | 10,813,477 | 71,700 |
| 16-12-2020 | 6.55 | 6.55 | 6.30 | 6.45 | -0.10 | -1.53 | 7,721,858 | 49,546 |
| 15-12-2020 | 6.40 | 6.60 | 6.40 | 6.55 | 0.15 | 2.34 | 4,867,929 | 31,666 |
| 14-12-2020 | 6.45 | 6.60 | 6.40 | 6.40 | -0.05 | -0.78 | 3,497,326 | 22,612 |
| 11-12-2020 | 6.70 | 6.75 | 6.45 | 6.45 | -0.20 | -3.01 | 8,966,647 | 58,661 |
| 10-12-2020 | 6.70 | 6.75 | 6.45 | 6.45 | -0.20 | -3.01 | 8,966,647 | 58,661 |
| 09-12-2020 | 6.70 | 6.75 | 6.45 | 6.45 | -0.20 | -3.01 | 8,966,647 | 58,661 |
| 08-12-2020 | 6.35 | 6.65 | 6.30 | 6.65 | 0.30 | 4.72 | 12,073,624 | 78,378 |
| 04-12-2020 | 6.40 | 6.45 | 6.30 | 6.35 | 0.00 | 0.00 | 4,727,445 | 30,146 |
| 03-12-2020 | 6.40 | 6.45 | 6.25 | 6.35 | 0.00 | 0.00 | 4,455,267 | 28,238 |
| 02-12-2020 | 6.25 | 6.50 | 6.20 | 6.35 | 0.10 | 1.60 | 14,649,562 | 93,286 |
| 01-12-2020 | 5.90 | 6.25 | 5.90 | 6.25 | 0.45 | 7.76 | 16,929,615 | 103,140 |
| 30-11-2020 | 5.85 | 5.95 | 5.80 | 5.80 | -0.05 | -0.85 | 3,098,400 | 18,153 |
| 27-11-2020 | 5.85 | 5.95 | 5.85 | 5.85 | -0.10 | -1.68 | 6,680,321 | 39,297 |
| 26-11-2020 | 5.85 | 6.00 | 5.70 | 5.95 | 0.15 | 2.59 | 8,045,723 | 47,443 |
| 25-11-2020 | 5.95 | 6.00 | 5.75 | 5.80 | 0.00 | 0.00 | 7,636,600 | 44,737 |
| 24-11-2020 | 6.05 | 6.05 | 5.80 | 5.80 | -0.25 | -4.13 | 11,797,269 | 69,539 |
| 23-11-2020 | 6.15 | 6.20 | 6.00 | 6.05 | -0.05 | -0.82 | 8,086,520 | 49,411 |
| 20-11-2020 | 6.10 | 6.15 | 6.05 | 6.10 | 0.00 | 0.00 | 6,574,451 | 40,083 |
| 19-11-2020 | 5.90 | 6.10 | 5.90 | 6.10 | 0.20 | 3.39 | 13,168,051 | 79,343 |
| 18-11-2020 | 5.75 | 5.90 | 5.65 | 5.90 | 0.15 | 2.61 | 5,804,359 | 33,746 |
| 17-11-2020 | 5.80 | 5.85 | 5.65 | 5.75 | -0.05 | -0.86 | 6,517,321 | 37,553 |
| 16-11-2020 | 5.85 | 5.95 | 5.65 | 5.80 | 0.05 | 0.87 | 14,904,347 | 86,264 |
| 13-11-2020 | 5.40 | 5.75 | 5.30 | 5.75 | 0.45 | 8.49 | 25,524,125 | 143,088 |
| 12-11-2020 | 5.20 | 5.40 | 5.20 | 5.30 | 0.00 | 0.00 | 2,297,680 | 12,202 |
| 11-11-2020 | 5.30 | 5.35 | 5.10 | 5.30 | 0.00 | 0.00 | 9,487,320 | 49,267 |
| 10-11-2020 | 5.40 | 5.50 | 5.30 | 5.30 | -0.05 | -0.93 | 13,899,116 | 75,210 |
| 09-11-2020 | 5.25 | 5.35 | 5.25 | 5.35 | 0.10 | 1.90 | 4,697,815 | 24,971 |
| 06-11-2020 | 5.40 | 5.45 | 5.25 | 5.25 | -0.15 | -2.78 | 5,694,500 | 30,251 |
| 05-11-2020 | 5.45 | 5.50 | 5.35 | 5.40 | 0.10 | 1.89 | 10,502,461 | 56,810 |
| 04-11-2020 | 5.35 | 5.40 | 5.25 | 5.30 | -0.05 | -0.93 | 6,656,711 | 35,341 |
| 03-11-2020 | 5.15 | 5.35 | 5.05 | 5.35 | 0.25 | 4.90 | 21,254,728 | 111,394 |
| 02-11-2020 | 4.94 | 5.10 | 4.94 | 5.10 | 0.16 | 3.24 | 6,812,202 | 34,277 |
| 30-10-2020 | 5.10 | 5.15 | 4.90 | 4.94 | -0.11 | -2.18 | 10,320,671 | 51,551 |
| 29-10-2020 | 4.90 | 5.10 | 4.80 | 5.05 | 0.19 | 3.91 | 13,905,982 | 69,306 |
| 28-10-2020 | 4.80 | 4.90 | 4.76 | 4.86 | 0.10 | 2.10 | 9,550,598 | 46,159 |
| 27-10-2020 | 4.82 | 4.86 | 4.76 | 4.76 | -0.06 | -1.24 | 5,571,285 | 26,822 |
| 26-10-2020 | 4.78 | 4.82 | 4.74 | 4.82 | 0.04 | 0.84 | 4,379,200 | 20,930 |
| 22-10-2020 | 4.70 | 4.78 | 4.58 | 4.78 | 0.10 | 2.14 | 12,531,101 | 58,492 |
| 21-10-2020 | 4.44 | 4.74 | 4.44 | 4.68 | 0.30 | 6.85 | 14,372,700 | 66,193 |
| 20-10-2020 | 4.50 | 4.52 | 4.38 | 4.38 | -0.02 | -0.45 | 6,298,160 | 28,069 |
| 19-10-2020 | 4.50 | 4.52 | 4.38 | 4.40 | -0.12 | -2.65 | 4,744,536 | 21,030 |
| 16-10-2020 | 4.66 | 4.74 | 4.52 | 4.52 | -0.14 | -3.00 | 5,924,001 | 27,537 |
| 15-10-2020 | 4.76 | 4.76 | 4.66 | 4.66 | -0.06 | -1.27 | 1,083,555 | 5,091 |
| 14-10-2020 | 4.76 | 4.80 | 4.72 | 4.72 | -0.04 | -0.84 | 1,475,210 | 6,991 |
| 12-10-2020 | 4.66 | 4.78 | 4.64 | 4.76 | 0.06 | 1.28 | 4,862,500 | 23,122 |
| 09-10-2020 | 4.70 | 4.74 | 4.64 | 4.72 | 0.00 | 0.00 | 2,948,141 | 13,846 |
| 08-10-2020 | 4.78 | 4.82 | 4.70 | 4.72 | -0.06 | -1.26 | 3,448,646 | 16,422 |
| 07-10-2020 | 4.76 | 4.84 | 4.76 | 4.78 | 0.02 | 0.42 | 3,809,238 | 18,268 |
| 06-10-2020 | 4.78 | 4.86 | 4.76 | 4.76 | 0.00 | 0.00 | 3,322,043 | 15,915 |
| 05-10-2020 | 4.80 | 4.82 | 4.76 | 4.76 | -0.02 | -0.42 | 561,100 | 2,683 |
| 02-10-2020 | 4.82 | 4.82 | 4.76 | 4.78 | -0.04 | -0.83 | 2,107,200 | 10,114 |
| 01-10-2020 | 4.82 | 4.84 | 4.74 | 4.82 | 0.04 | 0.84 | 2,344,800 | 11,248 |
| 30-09-2020 | 4.88 | 4.88 | 4.76 | 4.78 | -0.04 | -0.83 | 4,451,774 | 21,455 |
| 29-09-2020 | 4.96 | 4.96 | 4.82 | 4.82 | -0.12 | -2.43 | 4,071,722 | 19,989 |
| 28-09-2020 | 4.88 | 4.94 | 4.82 | 4.94 | 0.06 | 1.23 | 3,937,211 | 19,323 |
| 25-09-2020 | 5.05 | 5.10 | 4.88 | 4.88 | -0.10 | -2.01 | 10,140,038 | 50,436 |
| 24-09-2020 | 4.84 | 5.05 | 4.82 | 4.98 | 0.16 | 3.32 | 13,068,242 | 64,781 |
| 23-09-2020 | 4.82 | 4.88 | 4.78 | 4.82 | 0.02 | 0.42 | 1,724,720 | 8,343 |
| 22-09-2020 | 4.88 | 4.90 | 4.80 | 4.80 | -0.10 | -2.04 | 1,956,021 | 9,492 |
| 21-09-2020 | 4.82 | 4.92 | 4.82 | 4.90 | 0.12 | 2.51 | 6,386,527 | 31,215 |
| 18-09-2020 | 4.74 | 4.80 | 4.72 | 4.78 | 0.08 | 1.70 | 2,334,900 | 11,117 |
| 17-09-2020 | 4.80 | 4.82 | 4.68 | 4.70 | -0.08 | -1.67 | 3,081,312 | 14,688 |
| 16-09-2020 | 4.80 | 4.84 | 4.76 | 4.78 | 0.00 | 0.00 | 2,653,418 | 12,725 |
| 15-09-2020 | 4.92 | 4.92 | 4.78 | 4.78 | -0.10 | -2.05 | 2,118,812 | 10,254 |
| 14-09-2020 | 4.80 | 4.88 | 4.64 | 4.88 | 0.08 | 1.67 | 7,440,615 | 35,514 |
| 11-09-2020 | 4.90 | 4.92 | 4.80 | 4.80 | -0.08 | -1.64 | 3,384,308 | 16,471 |
| 10-09-2020 | 4.94 | 4.98 | 4.86 | 4.88 | -0.02 | -0.41 | 13,748,001 | 67,681 |
| 09-09-2020 | 4.76 | 4.90 | 4.76 | 4.90 | 0.12 | 2.51 | 11,618,032 | 56,255 |
| 08-09-2020 | 4.88 | 4.94 | 4.78 | 4.78 | -0.08 | -1.65 | 12,818,693 | 62,353 |
| 03-09-2020 | 4.80 | 4.86 | 4.76 | 4.86 | 0.08 | 1.67 | 5,613,800 | 27,011 |
| 02-09-2020 | 4.64 | 4.80 | 4.64 | 4.78 | 0.14 | 3.02 | 5,858,882 | 27,794 |
| 01-09-2020 | 4.74 | 4.74 | 4.64 | 4.64 | -0.08 | -1.69 | 5,069,722 | 23,816 |
| 31-08-2020 | 4.68 | 4.78 | 4.66 | 4.72 | 0.02 | 0.43 | 4,395,231 | 20,659 |
| 28-08-2020 | 4.82 | 4.82 | 4.70 | 4.70 | -0.08 | -1.67 | 6,180,573 | 29,391 |
| 27-08-2020 | 4.70 | 4.80 | 4.66 | 4.78 | 0.10 | 2.14 | 8,402,578 | 39,649 |
| 26-08-2020 | 4.60 | 4.72 | 4.60 | 4.68 | 0.06 | 1.30 | 8,084,200 | 37,799 |
| 25-08-2020 | 4.56 | 4.70 | 4.54 | 4.62 | 0.08 | 1.76 | 9,825,773 | 45,385 |
| 24-08-2020 | 4.50 | 4.56 | 4.48 | 4.54 | 0.08 | 1.79 | 9,159,017 | 41,548 |
| 21-08-2020 | 4.42 | 4.46 | 4.34 | 4.46 | 0.16 | 3.72 | 7,086,760 | 31,200 |
| 20-08-2020 | 4.34 | 4.42 | 4.26 | 4.30 | -0.18 | -4.02 | 16,160,608 | 70,324 |
| 19-08-2020 | 4.48 | 4.56 | 4.40 | 4.48 | 0.00 | 0.00 | 8,690,326 | 38,956 |
| 18-08-2020 | 4.58 | 4.60 | 4.46 | 4.48 | -0.10 | -2.18 | 4,888,034 | 22,025 |
| 17-08-2020 | 4.70 | 4.72 | 4.58 | 4.58 | -0.10 | -2.14 | 4,188,851 | 19,382 |
| 14-08-2020 | 4.70 | 4.74 | 4.66 | 4.68 | 0.00 | 0.00 | 5,501,000 | 25,856 |
| 13-08-2020 | 4.80 | 4.86 | 4.66 | 4.68 | -0.14 | -2.90 | 10,231,813 | 48,413 |
| 11-08-2020 | 4.82 | 4.86 | 4.80 | 4.82 | 0.06 | 1.26 | 5,814,303 | 28,134 |
| 10-08-2020 | 4.78 | 4.84 | 4.76 | 4.76 | 0.00 | 0.00 | 2,824,711 | 13,545 |
| 07-08-2020 | 4.80 | 4.84 | 4.74 | 4.76 | -0.02 | -0.42 | 4,542,303 | 21,787 |
| 06-08-2020 | 4.90 | 4.94 | 4.78 | 4.78 | -0.18 | -3.63 | 9,849,410 | 47,788 |
| 05-08-2020 | 5.05 | 5.05 | 4.94 | 4.96 | -0.09 | -1.78 | 8,553,299 | 42,642 |
| 04-08-2020 | 4.84 | 5.10 | 4.84 | 5.05 | 0.19 | 3.91 | 15,282,017 | 76,520 |
| 03-08-2020 | 4.88 | 4.90 | 4.78 | 4.86 | -0.02 | -0.41 | 3,349,307 | 16,221 |
| 31-07-2020 | 4.78 | 4.88 | 4.76 | 4.88 | 0.12 | 2.52 | 6,304,611 | 30,332 |
| 30-07-2020 | 4.92 | 4.94 | 4.74 | 4.76 | -0.14 | -2.86 | 10,057,462 | 48,632 |
| 29-07-2020 | 4.94 | 4.98 | 4.90 | 4.90 | -0.04 | -0.81 | 5,804,414 | 28,675 |
| 24-07-2020 | 4.98 | 4.98 | 4.92 | 4.94 | -0.04 | -0.80 | 6,404,500 | 31,766 |
| 23-07-2020 | 4.98 | 5.00 | 4.94 | 4.98 | 0.04 | 0.81 | 6,755,021 | 33,554 |
| 22-07-2020 | 5.05 | 5.10 | 4.94 | 4.94 | -0.11 | -2.18 | 7,454,531 | 37,205 |
| 21-07-2020 | 5.10 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00 | 7,201,602 | 36,495 |
| 20-07-2020 | 4.92 | 5.10 | 4.92 | 5.05 | 0.13 | 2.64 | 13,487,972 | 67,436 |
| 17-07-2020 | 4.86 | 4.96 | 4.86 | 4.92 | 0.08 | 1.65 | 9,049,901 | 44,393 |
| 16-07-2020 | 4.82 | 4.86 | 4.80 | 4.84 | 0.04 | 0.83 | 5,264,626 | 25,414 |
| 15-07-2020 | 4.84 | 4.86 | 4.78 | 4.80 | 0.00 | 0.00 | 5,884,280 | 28,365 |
| 14-07-2020 | 4.80 | 4.86 | 4.74 | 4.80 | -0.04 | -0.83 | 7,276,933 | 35,042 |
| 13-07-2020 | 4.98 | 5.00 | 4.82 | 4.84 | -0.08 | -1.63 | 11,608,871 | 56,811 |
| 10-07-2020 | 5.15 | 5.15 | 4.92 | 4.92 | -0.13 | -2.57 | 16,923,187 | 85,239 |
| 09-07-2020 | 4.88 | 5.10 | 4.88 | 5.05 | 0.17 | 3.48 | 23,000,087 | 115,193 |
| 08-07-2020 | 4.84 | 4.94 | 4.84 | 4.88 | 0.04 | 0.83 | 6,142,620 | 30,042 |
| 07-07-2020 | 4.96 | 4.98 | 4.82 | 4.84 | -0.06 | -1.22 | 7,383,662 | 36,172 |
| 03-07-2020 | 4.94 | 4.98 | 4.86 | 4.90 | -0.02 | -0.41 | 5,992,022 | 29,493 |
| 03-07-2020 | 4.94 | 4.98 | 4.86 | 4.90 | -0.02 | -0.41 | 5,992,022 | 29,493 |
| 02-07-2020 | 4.82 | 4.94 | 4.80 | 4.92 | 0.10 | 2.07 | 13,025,958 | 63,579 |
| 02-07-2020 | 4.82 | 4.94 | 4.80 | 4.92 | 0.10 | 2.07 | 13,025,958 | 63,579 |
| 01-07-2020 | 4.82 | 4.82 | 4.74 | 4.82 | 0.04 | 0.84 | 4,094,955 | 19,627 |
| 01-07-2020 | 4.82 | 4.82 | 4.74 | 4.82 | 0.04 | 0.84 | 4,094,955 | 19,627 |
| 30-06-2020 | 4.80 | 4.88 | 4.74 | 4.78 | 0.02 | 0.42 | 12,891,883 | 61,809 |
| 29-06-2020 | 4.72 | 4.76 | 4.64 | 4.76 | 0.04 | 0.85 | 5,139,233 | 24,192 |
| 26-06-2020 | 4.74 | 4.82 | 4.70 | 4.72 | 0.00 | 0.00 | 14,411,233 | 68,759 |
| 25-06-2020 | 4.64 | 4.74 | 4.60 | 4.72 | 0.00 | 0.00 | 11,810,380 | 55,058 |
| 24-06-2020 | 4.98 | 5.00 | 4.72 | 4.72 | -0.24 | -4.84 | 29,005,608 | 141,078 |
| 23-06-2020 | 5.00 | 5.15 | 4.94 | 4.96 | 0.04 | 0.81 | 29,148,740 | 145,782 |
| 22-06-2020 | 4.84 | 5.00 | 4.82 | 4.92 | 0.06 | 1.23 | 24,131,724 | 119,102 |
| 19-06-2020 | 4.84 | 4.88 | 4.82 | 4.86 | 0.06 | 1.25 | 8,564,641 | 41,514 |
| 18-06-2020 | 4.80 | 4.94 | 4.78 | 4.80 | -0.06 | -1.23 | 19,298,371 | 93,789 |
| 17-06-2020 | 4.80 | 4.92 | 4.80 | 4.86 | 0.06 | 1.25 | 12,929,494 | 62,689 |
| 17-06-2020 | 4.80 | 4.92 | 4.80 | 4.86 | 0.06 | 1.25 | 12,929,494 | 62,689 |
| 16-06-2020 | 4.72 | 4.92 | 4.72 | 4.80 | 0.14 | 3.00 | 9,180,206 | 44,116 |
| 15-06-2020 | 4.78 | 4.80 | 4.62 | 4.66 | -0.14 | -2.92 | 9,876,639 | 46,545 |
| 12-06-2020 | 4.82 | 4.82 | 4.70 | 4.80 | -0.16 | -3.23 | 15,565,466 | 74,531 |
| 11-06-2020 | 4.96 | 5.10 | 4.90 | 4.96 | 0.00 | 0.00 | 11,071,535 | 55,125 |
| 10-06-2020 | 5.10 | 5.20 | 4.88 | 4.96 | -0.04 | -0.80 | 22,671,266 | 113,703 |
| 09-06-2020 | 5.60 | 5.70 | 4.98 | 5.00 | -0.45 | -8.26 | 38,591,160 | 209,728 |
| 08-06-2020 | 5.35 | 5.50 | 5.35 | 5.45 | 0.25 | 4.81 | 31,913,810 | 172,761 |
แสดง ราคาหุ้น EPG ย้อนหลัง บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
