-->
EPG 7 ( -0.15 -2.08% )
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562
ราคาหุ้น “ EPG “ ย้อนหลัง
แสดง ราคาหุ้น “ EPG “ ย้อนหลัง
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 30-09-2019 | 7.15 | 7.25 | 7.05 | 7.05 | -0.15 | -2.08 | 2,877,328 | 20,384 |
| 27-09-2019 | 7.20 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 4,053,700 | 29,222 |
| 26-09-2019 | 7.15 | 7.30 | 7.10 | 7.25 | 0.20 | 2.84 | 9,003,549 | 64,877 |
| 25-09-2019 | 6.75 | 7.10 | 6.75 | 7.05 | 0.30 | 4.44 | 7,186,924 | 50,111 |
| 24-09-2019 | 6.70 | 6.80 | 6.65 | 6.75 | 0.05 | 0.75 | 7,485,429 | 50,342 |
| 23-09-2019 | 6.80 | 6.85 | 6.65 | 6.70 | -0.10 | -1.47 | 2,139,107 | 14,370 |
| 20-09-2019 | 6.85 | 7.00 | 6.75 | 6.80 | -0.05 | -0.73 | 2,551,866 | 17,455 |
| 19-09-2019 | 7.00 | 7.00 | 6.85 | 6.85 | -0.15 | -2.14 | 7,379,904 | 51,145 |
| 18-09-2019 | 7.05 | 7.15 | 7.00 | 7.00 | 0.15 | 2.19 | 6,982,400 | 49,442 |
| 17-09-2019 | 7.10 | 7.15 | 6.75 | 6.85 | -0.30 | -4.20 | 14,024,066 | 97,185 |
| 16-09-2019 | 7.20 | 7.35 | 7.10 | 7.15 | -0.05 | -0.69 | 6,329,900 | 45,587 |
| 13-09-2019 | 7.25 | 7.35 | 7.20 | 7.20 | -0.05 | -0.69 | 3,260,306 | 23,605 |
| 12-09-2019 | 7.50 | 7.50 | 7.25 | 7.25 | -0.20 | -2.68 | 2,862,320 | 21,090 |
| 11-09-2019 | 7.60 | 7.65 | 7.40 | 7.45 | -0.10 | -1.32 | 5,455,470 | 40,967 |
| 10-09-2019 | 7.40 | 7.65 | 7.35 | 7.55 | 0.10 | 1.34 | 10,036,512 | 75,599 |
| 09-09-2019 | 7.50 | 7.65 | 7.40 | 7.45 | -0.10 | -1.32 | 3,168,900 | 23,881 |
| 06-09-2019 | 7.50 | 7.60 | 7.40 | 7.55 | 0.05 | 0.67 | 3,618,601 | 27,120 |
| 05-09-2019 | 7.70 | 7.70 | 7.20 | 7.50 | -0.10 | -1.32 | 28,507,452 | 210,125 |
| 04-09-2019 | 7.75 | 7.80 | 7.60 | 7.60 | -0.10 | -1.30 | 4,084,900 | 31,390 |
| 03-09-2019 | 7.80 | 7.80 | 7.65 | 7.70 | -0.10 | -1.28 | 7,543,687 | 58,317 |
| 02-09-2019 | 7.45 | 7.85 | 7.45 | 7.80 | 0.25 | 3.31 | 12,991,864 | 99,974 |
| 30-08-2019 | 7.30 | 7.65 | 7.30 | 7.55 | 0.20 | 2.72 | 17,511,648 | 131,899 |
| 29-08-2019 | 7.40 | 7.40 | 7.25 | 7.35 | 0.05 | 0.68 | 6,985,403 | 51,243 |
| 28-08-2019 | 7.25 | 7.40 | 7.25 | 7.30 | 0.05 | 0.69 | 9,022,900 | 66,107 |
| 27-08-2019 | 6.95 | 7.35 | 6.95 | 7.25 | 0.40 | 5.84 | 25,551,736 | 184,046 |
| 26-08-2019 | 6.80 | 6.90 | 6.65 | 6.85 | -0.15 | -2.14 | 7,698,413 | 52,635 |
| 23-08-2019 | 6.80 | 7.05 | 6.80 | 7.00 | 0.30 | 4.48 | 16,101,026 | 111,894 |
| 22-08-2019 | 6.60 | 6.80 | 6.55 | 6.70 | 0.10 | 1.52 | 8,745,340 | 58,477 |
| 21-08-2019 | 6.55 | 6.60 | 6.45 | 6.60 | 0.10 | 1.54 | 3,973,701 | 25,985 |
| 20-08-2019 | 6.45 | 6.60 | 6.45 | 6.50 | 0.15 | 2.36 | 5,718,832 | 37,271 |
| 19-08-2019 | 6.45 | 6.45 | 6.35 | 6.35 | -0.05 | -0.78 | 2,086,700 | 13,337 |
| 16-08-2019 | 6.05 | 6.40 | 6.05 | 6.40 | 0.35 | 5.79 | 17,312,000 | 108,213 |
| 15-08-2019 | 6.05 | 6.20 | 6.05 | 6.05 | -0.25 | -3.97 | 9,040,101 | 55,122 |
| 14-08-2019 | 6.60 | 6.60 | 6.25 | 6.30 | -0.20 | -3.08 | 2,839,001 | 18,129 |
| 13-08-2019 | 6.60 | 6.65 | 6.45 | 6.50 | -0.15 | -2.26 | 5,112,916 | 33,432 |
| 09-08-2019 | 6.55 | 6.75 | 6.55 | 6.65 | 0.20 | 3.10 | 13,804,382 | 91,673 |
| 08-08-2019 | 6.35 | 6.50 | 6.30 | 6.45 | 0.15 | 2.38 | 8,432,713 | 54,213 |
| 07-08-2019 | 6.45 | 6.45 | 6.20 | 6.30 | -0.15 | -2.33 | 6,680,786 | 42,270 |
| 06-08-2019 | 6.40 | 6.45 | 6.30 | 6.45 | -0.15 | -2.27 | 6,544,813 | 41,667 |
| 05-08-2019 | 6.65 | 6.65 | 6.55 | 6.60 | -0.10 | -1.49 | 6,709,624 | 44,177 |
| 02-08-2019 | 6.60 | 6.70 | 6.50 | 6.70 | -0.05 | -0.74 | 15,790,312 | 104,086 |
| 01-08-2019 | 6.95 | 7.00 | 6.75 | 6.75 | -0.25 | -3.57 | 6,311,801 | 43,113 |
| 31-07-2019 | 6.95 | 7.00 | 6.80 | 7.00 | 0.00 | 0.00 | 5,249,512 | 36,261 |
| 30-07-2019 | 7.05 | 7.05 | 6.85 | 7.00 | 0.00 | 0.00 | 7,813,720 | 54,325 |
| 26-07-2019 | 7.10 | 7.10 | 7.00 | 7.00 | -0.10 | -1.41 | 3,876,000 | 27,239 |
| 25-07-2019 | 7.05 | 7.20 | 7.00 | 7.10 | 0.10 | 1.43 | 14,284,537 | 101,502 |
| 24-07-2019 | 6.85 | 7.05 | 6.85 | 7.00 | 0.15 | 2.19 | 10,278,009 | 71,562 |
| 23-07-2019 | 7.10 | 7.15 | 6.80 | 6.85 | -0.25 | -3.52 | 21,070,221 | 145,445 |
| 22-07-2019 | 7.15 | 7.20 | 7.05 | 7.10 | -0.05 | -0.70 | 11,230,645 | 79,809 |
| 19-07-2019 | 7.25 | 7.25 | 7.05 | 7.15 | 0.00 | 0.00 | 11,109,400 | 79,323 |
| 18-07-2019 | 7.15 | 7.20 | 7.00 | 7.15 | -0.05 | -0.69 | 10,478,376 | 74,553 |
| 17-07-2019 | 7.05 | 7.20 | 7.00 | 7.20 | 0.40 | 5.88 | 39,443,448 | 280,925 |
| 15-07-2019 | 6.55 | 6.80 | 6.50 | 6.80 | 0.30 | 4.62 | 18,873,141 | 126,359 |
| 12-07-2019 | 6.65 | 6.65 | 6.45 | 6.50 | -0.05 | -0.76 | 8,721,525 | 57,129 |
| 11-07-2019 | 6.60 | 6.65 | 6.50 | 6.55 | -0.05 | -0.76 | 16,529,278 | 108,902 |
| 10-07-2019 | 6.30 | 6.60 | 6.25 | 6.60 | 0.35 | 5.60 | 18,896,392 | 122,580 |
| 09-07-2019 | 6.25 | 6.35 | 6.20 | 6.25 | 0.00 | 0.00 | 4,500,020 | 28,151 |
| 08-07-2019 | 6.20 | 6.35 | 6.20 | 6.25 | 0.05 | 0.81 | 4,899,620 | 30,777 |
| 05-07-2019 | 6.20 | 6.25 | 6.15 | 6.20 | 0.00 | 0.00 | 3,690,100 | 22,859 |
| 04-07-2019 | 6.25 | 6.45 | 6.20 | 6.20 | -0.05 | -0.80 | 13,891,819 | 87,815 |
| 03-07-2019 | 6.10 | 6.25 | 6.05 | 6.25 | 0.20 | 3.31 | 7,626,300 | 47,008 |
| 02-07-2019 | 6.20 | 6.25 | 6.05 | 6.05 | -0.15 | -2.42 | 3,725,721 | 22,826 |
| 01-07-2019 | 6.25 | 6.30 | 6.20 | 6.20 | -0.05 | -0.80 | 3,575,300 | 22,239 |
| 28-06-2019 | 6.35 | 6.35 | 6.20 | 6.25 | -0.10 | -1.57 | 4,563,423 | 28,562 |
| 27-06-2019 | 6.30 | 6.40 | 6.30 | 6.35 | 0.05 | 0.79 | 3,696,957 | 23,393 |
| 26-06-2019 | 6.30 | 6.40 | 6.25 | 6.30 | 0.00 | 0.00 | 9,249,304 | 58,528 |
| 25-06-2019 | 6.10 | 6.30 | 6.05 | 6.30 | 0.20 | 3.28 | 12,558,915 | 78,094 |
| 24-06-2019 | 6.15 | 6.15 | 6.05 | 6.10 | -0.05 | -0.81 | 3,164,500 | 19,324 |
| 21-06-2019 | 6.20 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 13,842,866 | 85,486 |
| 20-06-2019 | 5.80 | 6.15 | 5.80 | 6.15 | 0.35 | 6.03 | 14,549,925 | 87,625 |
| 19-06-2019 | 5.80 | 5.90 | 5.75 | 5.80 | 0.05 | 0.87 | 7,382,702 | 43,011 |
| 18-06-2019 | 5.70 | 5.75 | 5.60 | 5.75 | 0.05 | 0.88 | 7,265,132 | 41,333 |
| 17-06-2019 | 5.80 | 5.85 | 5.65 | 5.70 | -0.10 | -1.72 | 5,132,700 | 29,399 |
| 14-06-2019 | 5.80 | 5.90 | 5.80 | 5.80 | -0.05 | -0.85 | 2,085,102 | 12,175 |
| 13-06-2019 | 5.90 | 6.00 | 5.80 | 5.85 | -0.05 | -0.85 | 7,726,597 | 45,487 |
| 12-06-2019 | 5.80 | 5.95 | 5.75 | 5.90 | 0.10 | 1.72 | 6,467,801 | 37,754 |
| 11-06-2019 | 5.85 | 5.95 | 5.80 | 5.80 | -0.05 | -0.85 | 4,015,501 | 23,509 |
| 10-06-2019 | 5.70 | 5.95 | 5.70 | 5.85 | 0.20 | 3.54 | 14,356,534 | 83,696 |
| 07-06-2019 | 5.70 | 5.70 | 5.60 | 5.65 | 0.05 | 0.89 | 7,558,278 | 42,881 |
| 06-06-2019 | 5.50 | 5.65 | 5.50 | 5.60 | 0.20 | 3.70 | 20,628,384 | 114,866 |
| 05-06-2019 | 5.20 | 5.45 | 5.20 | 5.40 | 0.25 | 4.85 | 13,128,951 | 70,373 |
| 04-06-2019 | 5.15 | 5.25 | 5.15 | 5.15 | 0.00 | 0.00 | 2,840,708 | 14,724 |
| 31-05-2019 | 5.10 | 5.20 | 5.05 | 5.15 | 0.10 | 1.98 | 5,690,029 | 29,143 |
| 30-05-2019 | 5.35 | 5.35 | 5.00 | 5.05 | -0.25 | -4.72 | 12,965,412 | 65,842 |
| 29-05-2019 | 5.35 | 5.40 | 5.30 | 5.30 | -0.05 | -0.93 | 2,159,102 | 11,502 |
| 28-05-2019 | 5.25 | 5.55 | 5.25 | 5.35 | 0.10 | 1.90 | 10,484,020 | 56,289 |
| 27-05-2019 | 5.20 | 5.25 | 5.20 | 5.25 | 0.05 | 0.96 | 941,100 | 4,912 |
| 24-05-2019 | 5.10 | 5.20 | 5.10 | 5.20 | 0.10 | 1.96 | 959,690 | 4,945 |
| 23-05-2019 | 5.20 | 5.25 | 5.10 | 5.10 | -0.10 | -1.92 | 1,585,900 | 8,178 |
| 22-05-2019 | 5.15 | 5.25 | 5.15 | 5.20 | 0.05 | 0.97 | 1,164,900 | 6,068 |
| 21-05-2019 | 5.20 | 5.30 | 5.10 | 5.15 | -0.05 | -0.96 | 1,836,900 | 9,507 |
| 17-05-2019 | 5.40 | 5.40 | 5.20 | 5.20 | -0.15 | -2.80 | 4,146,300 | 21,763 |
| 16-05-2019 | 5.35 | 5.40 | 5.30 | 5.35 | 0.05 | 0.94 | 2,536,100 | 13,515 |
| 15-05-2019 | 5.30 | 5.45 | 5.30 | 5.30 | 0.05 | 0.95 | 5,967,288 | 31,946 |
| 14-05-2019 | 5.45 | 5.50 | 5.15 | 5.25 | -0.30 | -5.41 | 12,984,101 | 68,960 |
| 13-05-2019 | 6.00 | 6.00 | 5.55 | 5.55 | -0.50 | -8.26 | 11,785,362 | 67,597 |
| 10-05-2019 | 6.30 | 6.30 | 5.85 | 6.05 | -0.25 | -3.97 | 7,099,052 | 42,998 |
| 09-05-2019 | 6.35 | 6.40 | 6.20 | 6.30 | -0.05 | -0.79 | 3,154,692 | 19,809 |
| 08-05-2019 | 6.50 | 6.50 | 6.30 | 6.35 | -0.10 | -1.55 | 3,126,400 | 19,897 |
| 07-05-2019 | 6.45 | 6.50 | 6.40 | 6.45 | -0.05 | -0.77 | 1,833,201 | 11,813 |
| 06-05-2019 | 6.65 | 6.65 | 6.50 | 6.50 | -0.05 | -0.76 | 2,802,500 | 18,327 |
| 03-05-2019 | 6.65 | 6.65 | 6.50 | 6.50 | -0.05 | -0.76 | 2,802,500 | 18,327 |
| 02-05-2019 | 6.50 | 6.60 | 6.50 | 6.55 | 0.05 | 0.77 | 1,635,601 | 10,701 |
| 30-04-2019 | 6.40 | 6.50 | 6.40 | 6.50 | 0.10 | 1.56 | 1,108,600 | 7,150 |
| 29-04-2019 | 6.45 | 6.45 | 6.40 | 6.40 | -0.05 | -0.78 | 958,800 | 6,173 |
| 26-04-2019 | 6.50 | 6.50 | 6.45 | 6.45 | 0.00 | 0.00 | 839,100 | 5,432 |
| 25-04-2019 | 6.60 | 6.60 | 6.45 | 6.45 | -0.15 | -2.27 | 5,953,201 | 38,558 |
| 24-04-2019 | 6.70 | 6.70 | 6.55 | 6.60 | -0.10 | -1.49 | 3,023,600 | 20,037 |
| 23-04-2019 | 6.65 | 6.70 | 6.60 | 6.70 | 0.10 | 1.52 | 3,460,820 | 23,008 |
| 22-04-2019 | 6.55 | 6.70 | 6.55 | 6.60 | 0.05 | 0.76 | 2,512,319 | 16,631 |
| 19-04-2019 | 6.55 | 6.70 | 6.50 | 6.55 | 0.00 | 0.00 | 5,430,173 | 35,590 |
| 18-04-2019 | 6.55 | 6.60 | 6.45 | 6.55 | 0.00 | 0.00 | 3,423,501 | 22,283 |
| 17-04-2019 | 6.40 | 6.60 | 6.40 | 6.55 | 0.15 | 2.34 | 2,850,202 | 18,570 |
| 12-04-2019 | 6.45 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 583,300 | 3,739 |
| 11-04-2019 | 6.45 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 930,703 | 6,000 |
| 10-04-2019 | 6.40 | 6.45 | 6.35 | 6.45 | 0.00 | 0.00 | 2,014,802 | 12,957 |
| 09-04-2019 | 6.30 | 6.45 | 6.30 | 6.45 | 0.15 | 2.38 | 2,555,300 | 16,336 |
| 05-04-2019 | 6.35 | 6.35 | 6.30 | 6.30 | -0.05 | -0.79 | 2,038,801 | 12,895 |
| 04-04-2019 | 6.30 | 6.40 | 6.25 | 6.35 | 0.10 | 1.60 | 6,223,900 | 39,259 |
| 03-04-2019 | 6.40 | 6.40 | 6.20 | 6.25 | -0.10 | -1.57 | 7,168,700 | 45,173 |
| 02-04-2019 | 6.50 | 6.50 | 6.35 | 6.35 | -0.10 | -1.55 | 4,409,311 | 28,197 |
| 01-04-2019 | 6.55 | 6.65 | 6.45 | 6.45 | 0.00 | 0.00 | 6,146,000 | 40,114 |
| 29-03-2019 | 6.45 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 730,720 | 4,712 |
| 28-03-2019 | 6.40 | 6.50 | 6.40 | 6.45 | 0.05 | 0.78 | 2,417,800 | 15,568 |
| 27-03-2019 | 6.50 | 6.50 | 6.40 | 6.40 | -0.05 | -0.78 | 978,100 | 6,287 |
| 26-03-2019 | 6.45 | 6.55 | 6.40 | 6.45 | -0.05 | -0.77 | 2,212,301 | 14,340 |
| 25-03-2019 | 6.50 | 6.50 | 6.35 | 6.50 | 0.00 | 0.00 | 1,939,146 | 12,447 |
| 22-03-2019 | 6.40 | 6.50 | 6.40 | 6.50 | 0.10 | 1.56 | 2,734,770 | 17,636 |
| 21-03-2019 | 6.60 | 6.70 | 6.35 | 6.40 | -0.15 | -2.29 | 16,368,500 | 105,553 |
| 20-03-2019 | 6.70 | 6.80 | 6.55 | 6.55 | -0.15 | -2.24 | 4,511,300 | 29,949 |
| 19-03-2019 | 6.65 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 1,287,070 | 8,624 |
| 18-03-2019 | 6.90 | 6.95 | 6.65 | 6.70 | -0.20 | -2.90 | 5,453,600 | 36,758 |
| 15-03-2019 | 7.00 | 7.10 | 6.90 | 6.90 | -0.15 | -2.13 | 2,376,400 | 16,580 |
| 14-03-2019 | 7.00 | 7.10 | 6.90 | 7.05 | 0.10 | 1.44 | 2,082,400 | 14,578 |
| 13-03-2019 | 6.80 | 6.95 | 6.80 | 6.95 | 0.10 | 1.46 | 2,772,262 | 19,010 |
| 12-03-2019 | 6.80 | 6.85 | 6.70 | 6.85 | 0.10 | 1.48 | 1,223,300 | 8,284 |
| 11-03-2019 | 6.80 | 6.90 | 6.75 | 6.75 | -0.05 | -0.74 | 958,600 | 6,494 |
| 08-03-2019 | 6.90 | 6.95 | 6.70 | 6.80 | -0.10 | -1.45 | 4,823,507 | 32,776 |
| 07-03-2019 | 6.85 | 6.95 | 6.80 | 6.90 | 0.05 | 0.73 | 3,437,375 | 23,566 |
| 06-03-2019 | 7.00 | 7.00 | 6.70 | 6.85 | -0.20 | -2.84 | 7,796,101 | 53,405 |
| 05-03-2019 | 7.00 | 7.15 | 7.00 | 7.05 | 0.05 | 0.71 | 1,402,800 | 9,912 |
| 04-03-2019 | 7.30 | 7.30 | 6.90 | 7.00 | -0.25 | -3.45 | 4,733,500 | 33,491 |
| 01-03-2019 | 7.45 | 7.45 | 7.25 | 7.25 | -0.15 | -2.03 | 1,414,500 | 10,395 |
| 28-02-2019 | 7.50 | 7.50 | 7.40 | 7.40 | -0.10 | -1.33 | 805,800 | 5,981 |
| 27-02-2019 | 7.65 | 7.65 | 7.45 | 7.50 | -0.10 | -1.32 | 2,964,300 | 22,418 |
| 26-02-2019 | 7.55 | 7.65 | 7.55 | 7.60 | 0.10 | 1.33 | 6,080,100 | 46,169 |
| 25-02-2019 | 7.50 | 7.55 | 7.40 | 7.50 | 0.05 | 0.67 | 3,142,100 | 23,512 |
| 22-02-2019 | 7.25 | 7.45 | 7.25 | 7.45 | 0.25 | 3.47 | 3,330,800 | 24,471 |
| 21-02-2019 | 7.25 | 7.30 | 7.10 | 7.20 | -0.05 | -0.69 | 2,243,400 | 16,169 |
| 20-02-2019 | 7.30 | 7.30 | 7.15 | 7.25 | 0.00 | 0.00 | 1,086,536 | 7,849 |
| 18-02-2019 | 7.40 | 7.40 | 7.25 | 7.25 | -0.05 | -0.68 | 916,721 | 6,705 |
| 15-02-2019 | 7.50 | 7.70 | 7.25 | 7.30 | -0.25 | -3.31 | 5,487,555 | 40,623 |
| 14-02-2019 | 7.60 | 7.60 | 7.50 | 7.55 | -0.05 | -0.66 | 1,244,200 | 9,411 |
| 13-02-2019 | 7.50 | 7.60 | 7.45 | 7.60 | 0.15 | 2.01 | 2,544,600 | 19,177 |
| 12-02-2019 | 7.35 | 7.50 | 7.35 | 7.45 | 0.15 | 2.05 | 5,471,202 | 40,685 |
| 11-02-2019 | 7.50 | 7.50 | 7.25 | 7.30 | -0.10 | -1.35 | 2,800,400 | 20,541 |
| 08-02-2019 | 7.50 | 7.50 | 7.35 | 7.40 | -0.10 | -1.33 | 628,900 | 4,664 |
| 07-02-2019 | 7.45 | 7.55 | 7.45 | 7.50 | 0.05 | 0.67 | 1,137,000 | 8,521 |
| 06-02-2019 | 7.60 | 7.60 | 7.45 | 7.45 | -0.20 | -2.61 | 2,483,950 | 18,670 |
| 05-02-2019 | 7.60 | 7.65 | 7.45 | 7.65 | 0.05 | 0.66 | 2,763,010 | 20,921 |
| 04-02-2019 | 7.50 | 7.65 | 7.50 | 7.60 | 0.10 | 1.33 | 3,068,900 | 23,246 |
| 01-02-2019 | 7.45 | 7.50 | 7.40 | 7.50 | 0.00 | 0.00 | 1,411,409 | 10,528 |
| 31-01-2019 | 7.40 | 7.50 | 7.35 | 7.50 | 0.20 | 2.74 | 2,932,189 | 21,837 |
| 30-01-2019 | 7.25 | 7.30 | 7.20 | 7.30 | 0.10 | 1.39 | 3,127,800 | 22,614 |
| 29-01-2019 | 7.25 | 7.25 | 7.10 | 7.20 | -0.05 | -0.69 | 3,498,296 | 25,082 |
| 28-01-2019 | 7.20 | 7.35 | 7.15 | 7.25 | 0.10 | 1.40 | 5,263,650 | 38,100 |
| 25-01-2019 | 7.20 | 7.20 | 7.15 | 7.15 | 0.00 | 0.00 | 2,137,589 | 15,340 |
| 24-01-2019 | 6.95 | 7.20 | 6.95 | 7.15 | 0.20 | 2.88 | 7,742,500 | 55,155 |
| 23-01-2019 | 6.90 | 6.95 | 6.85 | 6.95 | 0.05 | 0.72 | 4,041,400 | 27,891 |
| 22-01-2019 | 6.75 | 7.05 | 6.70 | 6.90 | 0.20 | 2.99 | 4,506,710 | 31,118 |
| 21-01-2019 | 6.75 | 6.80 | 6.70 | 6.70 | 0.00 | 0.00 | 465,901 | 3,147 |
| 18-01-2019 | 6.75 | 6.85 | 6.75 | 6.80 | 0.05 | 0.74 | 365,600 | 2,482 |
| 17-01-2019 | 6.65 | 6.85 | 6.65 | 6.75 | 0.10 | 1.50 | 2,165,900 | 14,676 |
| 16-01-2019 | 6.80 | 6.85 | 6.65 | 6.65 | -0.10 | -1.48 | 3,211,500 | 21,671 |
| 15-01-2019 | 6.80 | 6.85 | 6.75 | 6.75 | 0.00 | 0.00 | 997,030 | 6,735 |
| 14-01-2019 | 6.75 | 6.85 | 6.70 | 6.75 | 0.00 | 0.00 | 1,790,600 | 12,086 |
| 11-01-2019 | 6.60 | 6.95 | 6.60 | 6.75 | 0.20 | 3.05 | 7,656,440 | 52,069 |
| 10-01-2019 | 6.60 | 6.70 | 6.55 | 6.55 | -0.05 | -0.76 | 1,847,200 | 12,188 |
| 09-01-2019 | 6.75 | 6.75 | 6.60 | 6.65 | 0.00 | 0.00 | 1,331,800 | 8,914 |
| 08-01-2019 | 6.70 | 6.70 | 6.60 | 6.65 | -0.05 | -0.75 | 3,464,599 | 23,008 |
| 07-01-2019 | 6.65 | 6.95 | 6.65 | 6.70 | 0.10 | 1.52 | 9,511,800 | 64,273 |
แสดง ราคาหุ้น “ EPG “ ย้อนหลัง บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
