-->

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-20195.705.705.605.65 0.05 0.897,558,27842,881
06-06-20195.505.655.505.60 0.20 3.7020,628,384114,866
05-06-20195.205.455.205.40 0.25 4.8513,128,95170,373
04-06-20195.155.255.155.15 0.00 0.002,840,70814,724
31-05-20195.105.205.055.15 0.10 1.985,690,02929,143
30-05-20195.355.355.005.05 -0.25 -4.7212,965,41265,842
29-05-20195.355.405.305.30 -0.05 -0.932,159,10211,502
28-05-20195.255.555.255.35 0.10 1.9010,484,02056,289
27-05-20195.205.255.205.25 0.05 0.96941,1004,912
24-05-20195.105.205.105.20 0.10 1.96959,6904,945
23-05-20195.205.255.105.10 -0.10 -1.921,585,9008,178
22-05-20195.155.255.155.20 0.05 0.971,164,9006,068
21-05-20195.205.305.105.15 -0.05 -0.961,836,9009,507
17-05-20195.405.405.205.20 -0.15 -2.804,146,30021,763
16-05-20195.355.405.305.35 0.05 0.942,536,10013,515
15-05-20195.305.455.305.30 0.05 0.955,967,28831,946
14-05-20195.455.505.155.25 -0.30 -5.4112,984,10168,960
13-05-20196.006.005.555.55 -0.50 -8.2611,785,36267,597
10-05-20196.306.305.856.05 -0.25 -3.977,099,05242,998
09-05-20196.356.406.206.30 -0.05 -0.793,154,69219,809
08-05-20196.506.506.306.35 -0.10 -1.553,126,40019,897
07-05-20196.456.506.406.45 -0.05 -0.771,833,20111,813
06-05-20196.656.656.506.50 -0.05 -0.762,802,50018,327
03-05-20196.656.656.506.50 -0.05 -0.762,802,50018,327
02-05-20196.506.606.506.55 0.05 0.771,635,60110,701
30-04-20196.406.506.406.50 0.10 1.561,108,6007,150
29-04-20196.456.456.406.40 -0.05 -0.78958,8006,173
26-04-20196.506.506.456.45 0.00 0.00839,1005,432
25-04-20196.606.606.456.45 -0.15 -2.275,953,20138,558
24-04-20196.706.706.556.60 -0.10 -1.493,023,60020,037
23-04-20196.656.706.606.70 0.10 1.523,460,82023,008
22-04-20196.556.706.556.60 0.05 0.762,512,31916,631
19-04-20196.556.706.506.55 0.00 0.005,430,17335,590
18-04-20196.556.606.456.55 0.00 0.003,423,50122,283
17-04-20196.406.606.406.55 0.15 2.342,850,20218,570
12-04-20196.456.456.356.40 -0.05 -0.78583,3003,739
11-04-20196.456.506.406.45 0.00 0.00930,7036,000
10-04-20196.406.456.356.45 0.00 0.002,014,80212,957
09-04-20196.306.456.306.45 0.15 2.382,555,30016,336
05-04-20196.356.356.306.30 -0.05 -0.792,038,80112,895
04-04-20196.306.406.256.35 0.10 1.606,223,90039,259
03-04-20196.406.406.206.25 -0.10 -1.577,168,70045,173
02-04-20196.506.506.356.35 -0.10 -1.554,409,31128,197
01-04-20196.556.656.456.45 0.00 0.006,146,00040,114
29-03-20196.456.506.406.45 0.00 0.00730,7204,712
28-03-20196.406.506.406.45 0.05 0.782,417,80015,568
27-03-20196.506.506.406.40 -0.05 -0.78978,1006,287
26-03-20196.456.556.406.45 -0.05 -0.772,212,30114,340
25-03-20196.506.506.356.50 0.00 0.001,939,14612,447
22-03-20196.406.506.406.50 0.10 1.562,734,77017,636
21-03-20196.606.706.356.40 -0.15 -2.2916,368,500105,553
20-03-20196.706.806.556.55 -0.15 -2.244,511,30029,949
19-03-20196.656.756.656.70 0.00 0.001,287,0708,624
18-03-20196.906.956.656.70 -0.20 -2.905,453,60036,758
15-03-20197.007.106.906.90 -0.15 -2.132,376,40016,580
14-03-20197.007.106.907.05 0.10 1.442,082,40014,578
13-03-20196.806.956.806.95 0.10 1.462,772,26219,010
12-03-20196.806.856.706.85 0.10 1.481,223,3008,284
11-03-20196.806.906.756.75 -0.05 -0.74958,6006,494
08-03-20196.906.956.706.80 -0.10 -1.454,823,50732,776
07-03-20196.856.956.806.90 0.05 0.733,437,37523,566
06-03-20197.007.006.706.85 -0.20 -2.847,796,10153,405
05-03-20197.007.157.007.05 0.05 0.711,402,8009,912
04-03-20197.307.306.907.00 -0.25 -3.454,733,50033,491
01-03-20197.457.457.257.25 -0.15 -2.031,414,50010,395
28-02-20197.507.507.407.40 -0.10 -1.33805,8005,981
27-02-20197.657.657.457.50 -0.10 -1.322,964,30022,418
26-02-20197.557.657.557.60 0.10 1.336,080,10046,169
25-02-20197.507.557.407.50 0.05 0.673,142,10023,512
22-02-20197.257.457.257.45 0.25 3.473,330,80024,471
21-02-20197.257.307.107.20 -0.05 -0.692,243,40016,169
20-02-20197.307.307.157.25 0.00 0.001,086,5367,849
18-02-20197.407.407.257.25 -0.05 -0.68916,7216,705
15-02-20197.507.707.257.30 -0.25 -3.315,487,55540,623
14-02-20197.607.607.507.55 -0.05 -0.661,244,2009,411
13-02-20197.507.607.457.60 0.15 2.012,544,60019,177
12-02-20197.357.507.357.45 0.15 2.055,471,20240,685
11-02-20197.507.507.257.30 -0.10 -1.352,800,40020,541
08-02-20197.507.507.357.40 -0.10 -1.33628,9004,664
07-02-20197.457.557.457.50 0.05 0.671,137,0008,521
06-02-20197.607.607.457.45 -0.20 -2.612,483,95018,670
05-02-20197.607.657.457.65 0.05 0.662,763,01020,921
04-02-20197.507.657.507.60 0.10 1.333,068,90023,246
01-02-20197.457.507.407.50 0.00 0.001,411,40910,528
31-01-20197.407.507.357.50 0.20 2.742,932,18921,837
30-01-20197.257.307.207.30 0.10 1.393,127,80022,614
29-01-20197.257.257.107.20 -0.05 -0.693,498,29625,082
28-01-20197.207.357.157.25 0.10 1.405,263,65038,100
25-01-20197.207.207.157.15 0.00 0.002,137,58915,340
24-01-20196.957.206.957.15 0.20 2.887,742,50055,155
23-01-20196.906.956.856.95 0.05 0.724,041,40027,891
22-01-20196.757.056.706.90 0.20 2.994,506,71031,118
21-01-20196.756.806.706.70 0.00 0.00465,9013,147
18-01-20196.756.856.756.80 0.05 0.74365,6002,482
17-01-20196.656.856.656.75 0.10 1.502,165,90014,676
16-01-20196.806.856.656.65 -0.10 -1.483,211,50021,671
15-01-20196.806.856.756.75 0.00 0.00997,0306,735
14-01-20196.756.856.706.75 0.00 0.001,790,60012,086
11-01-20196.606.956.606.75 0.20 3.057,656,44052,069
10-01-20196.606.706.556.55 -0.05 -0.761,847,20012,188
09-01-20196.756.756.606.65 0.00 0.001,331,8008,914
08-01-20196.706.706.606.65 -0.05 -0.753,464,59923,008
07-01-20196.656.956.656.70 0.10 1.529,511,80064,273

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

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