EPG 4 ( -0.32 -7.08% )

บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ EPG “ ย้อนหลัง

แสดง ราคาหุ้น “ EPG “ ย้อนหลัง
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20204.404.424.144.20 -0.32 -7.086,065,57125,964
25-02-20204.664.704.404.52 -0.18 -3.8310,879,22849,145
24-02-20204.904.904.684.70 -0.30 -6.0010,045,84147,884
21-02-20204.865.004.745.00 0.10 2.049,961,55448,247
20-02-20205.005.054.844.90 -0.10 -2.0011,012,11654,153
19-02-20205.105.155.005.00 -0.10 -1.964,731,71523,860
18-02-20205.105.205.055.10 0.00 0.007,306,52637,430
17-02-20205.105.205.055.10 0.00 0.003,953,35420,239
14-02-20205.005.155.005.10 0.10 2.0012,681,53264,449
13-02-20205.205.254.985.00 -0.20 -3.8519,154,94796,496
12-02-20205.555.555.055.20 -0.40 -7.1431,579,818163,541
11-02-20205.805.805.605.60 -0.20 -3.454,510,83725,592
07-02-20205.855.855.705.80 -0.05 -0.852,443,34214,064
06-02-20205.855.905.805.85 0.05 0.862,697,26215,750
05-02-20205.705.855.655.80 0.15 2.658,743,90050,548
04-02-20205.605.805.555.65 0.10 1.805,785,72832,761
03-02-20205.655.705.555.55 -0.10 -1.772,455,80013,790
31-01-20205.855.855.655.65 -0.10 -1.743,038,85317,352
30-01-20205.705.805.655.75 0.00 0.004,932,90028,195
29-01-20205.905.955.705.75 -0.15 -2.544,486,32925,966
28-01-20205.755.955.705.90 0.20 3.514,158,80024,319
27-01-20206.006.005.655.70 -0.30 -5.007,744,11844,776
24-01-20206.106.155.956.00 -0.10 -1.642,270,70013,685
23-01-20206.106.105.956.10 0.10 1.67970,4015,871
22-01-20206.056.105.856.00 -0.05 -0.837,065,83342,262
21-01-20206.306.356.006.05 -0.30 -4.724,212,82025,868
20-01-20206.456.456.256.35 -0.05 -0.781,912,15912,111
17-01-20206.406.506.306.40 0.05 0.793,879,06124,821
16-01-20206.306.456.306.35 0.00 0.001,733,02211,055
15-01-20206.156.456.156.35 0.15 2.425,515,03434,880
14-01-20206.156.356.156.20 0.05 0.814,363,94027,186
13-01-20206.106.206.106.15 0.05 0.821,932,78511,836
10-01-20206.206.206.106.10 -0.05 -0.811,100,3066,758
09-01-20206.006.206.006.15 0.35 6.037,154,81443,728
08-01-20205.905.955.655.80 -0.25 -4.136,888,40639,858
07-01-20205.956.105.906.05 0.20 3.427,040,62042,186
06-01-20206.306.305.855.85 -0.50 -7.878,258,07549,685
03-01-20206.306.356.256.35 0.05 0.792,925,88018,463
02-01-20206.256.356.206.30 0.05 0.802,007,57912,610
30-12-20196.306.306.206.25 -0.05 -0.791,156,3127,232
27-12-20196.356.406.306.30 0.00 0.005,717,50136,370
26-12-20196.056.356.056.30 0.25 4.1310,377,37764,538
25-12-20195.906.055.906.05 0.15 2.542,486,29014,860
24-12-20196.156.205.855.90 -0.20 -3.2816,567,00099,408
23-12-20196.506.556.056.10 -0.35 -5.4313,791,36385,404
20-12-20196.456.506.306.45 0.00 0.007,763,55049,709
19-12-20196.406.556.356.45 0.10 1.579,552,03061,336
18-12-20196.606.606.306.35 -0.20 -3.056,520,35341,932
17-12-20196.556.656.456.55 0.00 0.005,993,62039,297
16-12-20196.456.556.206.55 0.05 0.7720,247,708128,968
13-12-20196.706.806.356.50 -0.15 -2.2612,222,54080,420
12-12-20196.857.106.606.65 -0.10 -1.4813,793,02693,949
11-12-20197.157.256.656.75 -0.40 -5.596,705,11646,077
10-12-20197.207.307.107.15 -0.05 -0.692,826,10420,263
09-12-20197.207.307.107.15 -0.05 -0.692,826,10420,263
06-12-20197.157.307.157.20 -0.05 -0.691,955,20214,106
05-12-20197.107.307.107.25 0.15 2.112,640,40918,973
04-12-20197.107.307.107.25 0.15 2.112,640,40918,973
03-12-20197.157.307.107.10 -0.10 -1.394,274,50030,698
02-12-20197.357.357.207.20 -0.15 -2.042,777,08020,171
29-11-20197.507.607.207.35 -0.20 -2.658,187,63260,574
28-11-20197.757.757.557.55 -0.25 -3.215,538,70142,030
27-11-20198.108.157.757.80 -0.25 -3.1110,005,61779,267
26-11-20197.858.057.858.05 0.30 3.8715,755,422125,767
25-11-20197.707.807.657.75 0.10 1.313,729,90228,811
22-11-20197.707.707.557.65 0.00 0.001,498,31611,432
21-11-20197.807.857.557.65 -0.15 -1.924,095,20031,415
20-11-20197.908.007.807.80 -0.10 -1.2712,872,901101,561
19-11-20197.908.057.907.90 0.00 0.0011,791,17093,973
18-11-20197.707.957.657.90 0.25 3.2714,400,355112,358
15-11-20197.557.807.557.65 0.15 2.0012,221,10393,633
14-11-20197.507.557.407.50 0.15 2.046,291,40047,041
13-11-20197.607.607.307.35 -0.25 -3.293,734,35027,820
12-11-20197.407.657.407.60 0.20 2.703,626,20027,341
11-11-20197.557.607.307.40 -0.15 -1.995,164,00138,355
08-11-20197.807.807.507.55 -0.15 -1.954,052,40030,812
07-11-20197.457.757.457.70 0.25 3.365,208,89239,776
06-11-20197.357.457.307.45 0.15 2.052,170,52016,099
05-11-20197.307.357.157.30 0.00 0.008,642,30162,677
04-11-20197.357.407.157.30 -0.05 -0.684,640,89933,832
01-11-20197.457.457.307.35 -0.10 -1.341,652,30212,165
31-10-20197.457.507.357.45 0.10 1.362,196,92716,364
30-10-20197.407.457.307.35 -0.05 -0.683,093,40022,794
29-10-20197.407.457.207.40 0.10 1.372,320,90817,032
28-10-20197.207.307.107.30 0.00 0.003,066,40322,212
25-10-20197.807.857.057.30 -0.40 -5.1913,252,57397,687
24-10-20197.757.807.707.70 -0.10 -1.282,789,70021,620
23-10-20197.857.907.707.80 0.00 0.005,017,90039,060
22-10-20197.857.907.707.80 0.00 0.005,017,90039,060
21-10-20197.958.057.807.80 -0.05 -0.6418,746,127149,154
18-10-20197.807.857.707.85 0.05 0.647,001,01854,566
17-10-20197.957.957.757.80 -0.10 -1.274,100,21232,263
16-10-20197.507.957.507.90 0.40 5.3321,932,461170,542
15-10-20197.357.557.357.50 0.15 2.046,114,31045,572
11-10-20197.457.507.357.35 -0.10 -1.343,451,41325,632
10-10-20197.507.607.357.45 0.00 0.006,704,60150,281
09-10-20197.407.507.357.45 0.00 0.003,321,07424,666
08-10-20197.607.657.407.45 -0.15 -1.978,133,10060,790
07-10-20197.657.707.457.60 0.00 0.008,300,22962,684
04-10-20197.457.607.357.60 0.20 2.7010,640,45479,957
03-10-20197.357.507.307.40 0.00 0.004,685,00134,794
02-10-20197.107.457.107.40 0.30 4.238,045,00859,082
01-10-20197.107.207.057.10 0.05 0.712,899,60020,676
30-09-20197.157.257.057.05 -0.15 -2.082,877,32820,384
27-09-20197.207.307.157.20 -0.05 -0.694,053,70029,222
26-09-20197.157.307.107.25 0.20 2.849,003,54964,877
25-09-20196.757.106.757.05 0.30 4.447,186,92450,111
24-09-20196.706.806.656.75 0.05 0.757,485,42950,342
23-09-20196.806.856.656.70 -0.10 -1.472,139,10714,370
20-09-20196.857.006.756.80 -0.05 -0.732,551,86617,455
19-09-20197.007.006.856.85 -0.15 -2.147,379,90451,145
18-09-20197.057.157.007.00 0.15 2.196,982,40049,442
17-09-20197.107.156.756.85 -0.30 -4.2014,024,06697,185
16-09-20197.207.357.107.15 -0.05 -0.696,329,90045,587
13-09-20197.257.357.207.20 -0.05 -0.693,260,30623,605
12-09-20197.507.507.257.25 -0.20 -2.682,862,32021,090
11-09-20197.607.657.407.45 -0.10 -1.325,455,47040,967
10-09-20197.407.657.357.55 0.10 1.3410,036,51275,599
09-09-20197.507.657.407.45 -0.10 -1.323,168,90023,881
06-09-20197.507.607.407.55 0.05 0.673,618,60127,120
05-09-20197.707.707.207.50 -0.10 -1.3228,507,452210,125
04-09-20197.757.807.607.60 -0.10 -1.304,084,90031,390
03-09-20197.807.807.657.70 -0.10 -1.287,543,68758,317
02-09-20197.457.857.457.80 0.25 3.3112,991,86499,974
30-08-20197.307.657.307.55 0.20 2.7217,511,648131,899
29-08-20197.407.407.257.35 0.05 0.686,985,40351,243
28-08-20197.257.407.257.30 0.05 0.699,022,90066,107
27-08-20196.957.356.957.25 0.40 5.8425,551,736184,046
26-08-20196.806.906.656.85 -0.15 -2.147,698,41352,635
23-08-20196.807.056.807.00 0.30 4.4816,101,026111,894
22-08-20196.606.806.556.70 0.10 1.528,745,34058,477
21-08-20196.556.606.456.60 0.10 1.543,973,70125,985
20-08-20196.456.606.456.50 0.15 2.365,718,83237,271
19-08-20196.456.456.356.35 -0.05 -0.782,086,70013,337
16-08-20196.056.406.056.40 0.35 5.7917,312,000108,213
15-08-20196.056.206.056.05 -0.25 -3.979,040,10155,122
14-08-20196.606.606.256.30 -0.20 -3.082,839,00118,129
13-08-20196.606.656.456.50 -0.15 -2.265,112,91633,432
09-08-20196.556.756.556.65 0.20 3.1013,804,38291,673
08-08-20196.356.506.306.45 0.15 2.388,432,71354,213
07-08-20196.456.456.206.30 -0.15 -2.336,680,78642,270
06-08-20196.406.456.306.45 -0.15 -2.276,544,81341,667
05-08-20196.656.656.556.60 -0.10 -1.496,709,62444,177
02-08-20196.606.706.506.70 -0.05 -0.7415,790,312104,086
01-08-20196.957.006.756.75 -0.25 -3.576,311,80143,113
31-07-20196.957.006.807.00 0.00 0.005,249,51236,261
30-07-20197.057.056.857.00 0.00 0.007,813,72054,325
26-07-20197.107.107.007.00 -0.10 -1.413,876,00027,239
25-07-20197.057.207.007.10 0.10 1.4314,284,537101,502
24-07-20196.857.056.857.00 0.15 2.1910,278,00971,562
23-07-20197.107.156.806.85 -0.25 -3.5221,070,221145,445
22-07-20197.157.207.057.10 -0.05 -0.7011,230,64579,809
19-07-20197.257.257.057.15 0.00 0.0011,109,40079,323
18-07-20197.157.207.007.15 -0.05 -0.6910,478,37674,553
17-07-20197.057.207.007.20 0.40 5.8839,443,448280,925
15-07-20196.556.806.506.80 0.30 4.6218,873,141126,359
12-07-20196.656.656.456.50 -0.05 -0.768,721,52557,129
11-07-20196.606.656.506.55 -0.05 -0.7616,529,278108,902
10-07-20196.306.606.256.60 0.35 5.6018,896,392122,580
09-07-20196.256.356.206.25 0.00 0.004,500,02028,151
08-07-20196.206.356.206.25 0.05 0.814,899,62030,777
05-07-20196.206.256.156.20 0.00 0.003,690,10022,859
04-07-20196.256.456.206.20 -0.05 -0.8013,891,81987,815
03-07-20196.106.256.056.25 0.20 3.317,626,30047,008
02-07-20196.206.256.056.05 -0.15 -2.423,725,72122,826
01-07-20196.256.306.206.20 -0.05 -0.803,575,30022,239
28-06-20196.356.356.206.25 -0.10 -1.574,563,42328,562
27-06-20196.306.406.306.35 0.05 0.793,696,95723,393
26-06-20196.306.406.256.30 0.00 0.009,249,30458,528
25-06-20196.106.306.056.30 0.20 3.2812,558,91578,094
24-06-20196.156.156.056.10 -0.05 -0.813,164,50019,324
21-06-20196.206.256.106.15 0.00 0.0013,842,86685,486
20-06-20195.806.155.806.15 0.35 6.0314,549,92587,625
19-06-20195.805.905.755.80 0.05 0.877,382,70243,011
18-06-20195.705.755.605.75 0.05 0.887,265,13241,333
17-06-20195.805.855.655.70 -0.10 -1.725,132,70029,399
14-06-20195.805.905.805.80 -0.05 -0.852,085,10212,175
13-06-20195.906.005.805.85 -0.05 -0.857,726,59745,487
12-06-20195.805.955.755.90 0.10 1.726,467,80137,754
11-06-20195.855.955.805.80 -0.05 -0.854,015,50123,509
10-06-20195.705.955.705.85 0.20 3.5414,356,53483,696

แสดง ราคาหุ้น “ EPG “ ย้อนหลัง บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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