EPG 5 ( -0.20 -3.74% )
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563
ราคาหุ้น “ EPG “ ย้อนหลัง
แสดง ราคาหุ้น “ EPG “ ย้อนหลัง
บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 26-05-2020 | 5.45 | 5.50 | 5.10 | 5.15 | -0.20 | -3.74 | 13,383,723 | 70,465 |
| 25-05-2020 | 5.30 | 5.45 | 5.20 | 5.35 | 0.05 | 0.94 | 8,526,980 | 45,501 |
| 22-05-2020 | 5.35 | 5.45 | 5.10 | 5.30 | -0.05 | -0.93 | 12,335,752 | 65,136 |
| 21-05-2020 | 5.15 | 5.50 | 5.15 | 5.35 | 0.20 | 3.88 | 22,004,272 | 118,014 |
| 20-05-2020 | 5.20 | 5.30 | 5.10 | 5.15 | -0.05 | -0.96 | 7,169,037 | 37,180 |
| 19-05-2020 | 5.25 | 5.25 | 5.10 | 5.20 | 0.00 | 0.00 | 8,976,123 | 46,427 |
| 18-05-2020 | 5.10 | 5.25 | 5.05 | 5.20 | 0.10 | 1.96 | 12,701,985 | 65,233 |
| 15-05-2020 | 5.00 | 5.10 | 4.96 | 5.10 | 0.10 | 2.00 | 17,104,203 | 86,245 |
| 14-05-2020 | 4.78 | 5.05 | 4.72 | 5.00 | 0.20 | 4.17 | 28,373,888 | 140,212 |
| 13-05-2020 | 4.84 | 4.88 | 4.72 | 4.80 | -0.02 | -0.41 | 12,328,802 | 59,179 |
| 12-05-2020 | 4.44 | 4.92 | 4.42 | 4.82 | 0.44 | 10.05 | 26,666,474 | 125,795 |
| 11-05-2020 | 4.44 | 4.52 | 4.38 | 4.38 | -0.02 | -0.45 | 3,981,357 | 17,655 |
| 08-05-2020 | 4.46 | 4.50 | 4.38 | 4.40 | 0.02 | 0.46 | 3,563,630 | 15,740 |
| 07-05-2020 | 4.58 | 4.60 | 4.36 | 4.38 | -0.20 | -4.37 | 6,067,460 | 26,861 |
| 05-05-2020 | 4.56 | 4.64 | 4.52 | 4.58 | -0.06 | -1.29 | 2,704,520 | 12,378 |
| 30-04-2020 | 4.76 | 4.76 | 4.64 | 4.64 | -0.06 | -1.28 | 6,956,700 | 32,782 |
| 29-04-2020 | 4.60 | 4.72 | 4.60 | 4.70 | 0.12 | 2.62 | 10,803,750 | 50,600 |
| 28-04-2020 | 4.44 | 4.58 | 4.44 | 4.58 | 0.20 | 4.57 | 6,300,815 | 28,403 |
| 27-04-2020 | 4.54 | 4.54 | 4.32 | 4.38 | -0.12 | -2.67 | 10,207,600 | 44,932 |
| 24-04-2020 | 4.72 | 4.76 | 4.50 | 4.50 | -0.22 | -4.66 | 8,642,479 | 39,586 |
| 23-04-2020 | 4.80 | 4.86 | 4.70 | 4.72 | -0.02 | -0.42 | 9,979,586 | 47,715 |
| 22-04-2020 | 4.64 | 4.76 | 4.62 | 4.74 | 0.22 | 4.87 | 11,085,653 | 52,096 |
| 21-04-2020 | 4.40 | 4.58 | 4.38 | 4.52 | 0.12 | 2.73 | 10,197,325 | 45,831 |
| 20-04-2020 | 4.28 | 4.50 | 4.24 | 4.40 | 0.20 | 4.76 | 17,475,081 | 76,922 |
| 17-04-2020 | 4.06 | 4.22 | 4.02 | 4.20 | 0.24 | 6.06 | 7,307,714 | 30,214 |
| 16-04-2020 | 4.12 | 4.26 | 3.94 | 3.96 | -0.20 | -4.81 | 10,874,204 | 44,558 |
| 15-04-2020 | 4.16 | 4.40 | 4.16 | 4.16 | 0.02 | 0.48 | 16,977,007 | 72,724 |
| 14-04-2020 | 4.10 | 4.18 | 4.06 | 4.14 | 0.12 | 2.99 | 5,627,360 | 23,164 |
| 13-04-2020 | 4.08 | 4.10 | 4.02 | 4.02 | 0.00 | 0.00 | 4,041,822 | 16,378 |
| 10-04-2020 | 4.08 | 4.14 | 3.98 | 4.02 | 0.02 | 0.50 | 2,480,715 | 9,994 |
| 09-04-2020 | 4.18 | 4.22 | 3.98 | 4.00 | 0.00 | 0.00 | 7,481,669 | 30,928 |
| 08-04-2020 | 3.84 | 4.00 | 3.80 | 4.00 | 0.16 | 4.17 | 5,032,465 | 19,802 |
| 07-04-2020 | 3.62 | 3.92 | 3.58 | 3.84 | 0.30 | 8.47 | 7,356,480 | 27,792 |
| 03-04-2020 | 3.64 | 3.66 | 3.54 | 3.54 | -0.04 | -1.12 | 1,668,100 | 5,984 |
| 02-04-2020 | 3.58 | 3.60 | 3.46 | 3.58 | 0.04 | 1.13 | 1,337,701 | 4,764 |
| 01-04-2020 | 3.52 | 3.66 | 3.46 | 3.54 | 0.02 | 0.57 | 4,050,761 | 14,414 |
| 31-03-2020 | 3.32 | 3.52 | 3.32 | 3.52 | 0.22 | 6.67 | 3,052,300 | 10,463 |
| 30-03-2020 | 3.28 | 3.34 | 3.22 | 3.30 | -0.10 | -2.94 | 1,131,330 | 3,733 |
| 27-03-2020 | 3.42 | 3.42 | 3.26 | 3.40 | 0.06 | 1.80 | 3,140,440 | 10,488 |
| 26-03-2020 | 3.14 | 3.42 | 3.14 | 3.34 | 0.18 | 5.70 | 4,318,931 | 14,164 |
| 25-03-2020 | 3.12 | 3.22 | 3.10 | 3.16 | 0.10 | 3.27 | 2,374,500 | 7,504 |
| 24-03-2020 | 3.18 | 3.20 | 3.04 | 3.06 | -0.02 | -0.65 | 3,630,101 | 11,186 |
| 23-03-2020 | 3.20 | 3.28 | 3.06 | 3.08 | -0.48 | -13.48 | 7,367,400 | 23,255 |
| 20-03-2020 | 3.50 | 3.60 | 3.40 | 3.56 | 0.18 | 5.33 | 7,173,100 | 25,093 |
| 19-03-2020 | 3.40 | 3.44 | 3.36 | 3.38 | -0.12 | -3.43 | 2,789,400 | 9,462 |
| 18-03-2020 | 3.38 | 3.50 | 3.34 | 3.50 | 0.12 | 3.55 | 4,403,330 | 15,067 |
| 17-03-2020 | 3.42 | 3.62 | 3.32 | 3.38 | -0.06 | -1.74 | 4,942,010 | 16,937 |
| 16-03-2020 | 3.62 | 4.20 | 3.44 | 3.44 | -0.24 | -6.52 | 7,139,700 | 26,094 |
| 13-03-2020 | 3.50 | 4.10 | 3.30 | 3.68 | -0.22 | -5.64 | 12,089,003 | 44,730 |
| 12-03-2020 | 4.48 | 4.48 | 3.86 | 3.90 | -0.60 | -13.33 | 10,991,925 | 44,687 |
| 11-03-2020 | 4.58 | 4.62 | 4.48 | 4.50 | 0.00 | 0.00 | 5,733,219 | 26,022 |
| 10-03-2020 | 4.44 | 4.60 | 4.44 | 4.50 | 0.10 | 2.27 | 14,365,602 | 64,948 |
| 09-03-2020 | 4.10 | 4.42 | 4.08 | 4.40 | 0.16 | 3.77 | 16,353,330 | 70,498 |
| 06-03-2020 | 4.16 | 4.28 | 4.16 | 4.24 | 0.00 | 0.00 | 3,781,949 | 16,003 |
| 05-03-2020 | 4.20 | 4.42 | 4.20 | 4.24 | 0.08 | 1.92 | 12,896,420 | 55,776 |
| 04-03-2020 | 4.14 | 4.20 | 4.10 | 4.16 | -0.06 | -1.42 | 4,283,040 | 17,781 |
| 03-03-2020 | 4.12 | 4.28 | 4.06 | 4.22 | 0.16 | 3.94 | 7,306,843 | 30,366 |
| 02-03-2020 | 4.06 | 4.10 | 3.96 | 4.06 | 0.02 | 0.50 | 5,733,600 | 23,108 |
| 28-02-2020 | 4.10 | 4.12 | 4.04 | 4.04 | -0.16 | -3.81 | 7,836,700 | 31,912 |
| 27-02-2020 | 4.20 | 4.24 | 4.10 | 4.20 | 0.00 | 0.00 | 11,883,830 | 49,565 |
| 26-02-2020 | 4.40 | 4.42 | 4.14 | 4.20 | -0.32 | -7.08 | 6,065,571 | 25,964 |
| 25-02-2020 | 4.66 | 4.70 | 4.40 | 4.52 | -0.18 | -3.83 | 10,879,228 | 49,145 |
| 24-02-2020 | 4.90 | 4.90 | 4.68 | 4.70 | -0.30 | -6.00 | 10,045,841 | 47,884 |
| 21-02-2020 | 4.86 | 5.00 | 4.74 | 5.00 | 0.10 | 2.04 | 9,961,554 | 48,247 |
| 20-02-2020 | 5.00 | 5.05 | 4.84 | 4.90 | -0.10 | -2.00 | 11,012,116 | 54,153 |
| 19-02-2020 | 5.10 | 5.15 | 5.00 | 5.00 | -0.10 | -1.96 | 4,731,715 | 23,860 |
| 18-02-2020 | 5.10 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 7,306,526 | 37,430 |
| 17-02-2020 | 5.10 | 5.20 | 5.05 | 5.10 | 0.00 | 0.00 | 3,953,354 | 20,239 |
| 14-02-2020 | 5.00 | 5.15 | 5.00 | 5.10 | 0.10 | 2.00 | 12,681,532 | 64,449 |
| 13-02-2020 | 5.20 | 5.25 | 4.98 | 5.00 | -0.20 | -3.85 | 19,154,947 | 96,496 |
| 12-02-2020 | 5.55 | 5.55 | 5.05 | 5.20 | -0.40 | -7.14 | 31,579,818 | 163,541 |
| 11-02-2020 | 5.80 | 5.80 | 5.60 | 5.60 | -0.20 | -3.45 | 4,510,837 | 25,592 |
| 07-02-2020 | 5.85 | 5.85 | 5.70 | 5.80 | -0.05 | -0.85 | 2,443,342 | 14,064 |
| 06-02-2020 | 5.85 | 5.90 | 5.80 | 5.85 | 0.05 | 0.86 | 2,697,262 | 15,750 |
| 05-02-2020 | 5.70 | 5.85 | 5.65 | 5.80 | 0.15 | 2.65 | 8,743,900 | 50,548 |
| 04-02-2020 | 5.60 | 5.80 | 5.55 | 5.65 | 0.10 | 1.80 | 5,785,728 | 32,761 |
| 03-02-2020 | 5.65 | 5.70 | 5.55 | 5.55 | -0.10 | -1.77 | 2,455,800 | 13,790 |
| 31-01-2020 | 5.85 | 5.85 | 5.65 | 5.65 | -0.10 | -1.74 | 3,038,853 | 17,352 |
| 30-01-2020 | 5.70 | 5.80 | 5.65 | 5.75 | 0.00 | 0.00 | 4,932,900 | 28,195 |
| 29-01-2020 | 5.90 | 5.95 | 5.70 | 5.75 | -0.15 | -2.54 | 4,486,329 | 25,966 |
| 28-01-2020 | 5.75 | 5.95 | 5.70 | 5.90 | 0.20 | 3.51 | 4,158,800 | 24,319 |
| 27-01-2020 | 6.00 | 6.00 | 5.65 | 5.70 | -0.30 | -5.00 | 7,744,118 | 44,776 |
| 24-01-2020 | 6.10 | 6.15 | 5.95 | 6.00 | -0.10 | -1.64 | 2,270,700 | 13,685 |
| 23-01-2020 | 6.10 | 6.10 | 5.95 | 6.10 | 0.10 | 1.67 | 970,401 | 5,871 |
| 22-01-2020 | 6.05 | 6.10 | 5.85 | 6.00 | -0.05 | -0.83 | 7,065,833 | 42,262 |
| 21-01-2020 | 6.30 | 6.35 | 6.00 | 6.05 | -0.30 | -4.72 | 4,212,820 | 25,868 |
| 20-01-2020 | 6.45 | 6.45 | 6.25 | 6.35 | -0.05 | -0.78 | 1,912,159 | 12,111 |
| 17-01-2020 | 6.40 | 6.50 | 6.30 | 6.40 | 0.05 | 0.79 | 3,879,061 | 24,821 |
| 16-01-2020 | 6.30 | 6.45 | 6.30 | 6.35 | 0.00 | 0.00 | 1,733,022 | 11,055 |
| 15-01-2020 | 6.15 | 6.45 | 6.15 | 6.35 | 0.15 | 2.42 | 5,515,034 | 34,880 |
| 14-01-2020 | 6.15 | 6.35 | 6.15 | 6.20 | 0.05 | 0.81 | 4,363,940 | 27,186 |
| 13-01-2020 | 6.10 | 6.20 | 6.10 | 6.15 | 0.05 | 0.82 | 1,932,785 | 11,836 |
| 10-01-2020 | 6.20 | 6.20 | 6.10 | 6.10 | -0.05 | -0.81 | 1,100,306 | 6,758 |
| 09-01-2020 | 6.00 | 6.20 | 6.00 | 6.15 | 0.35 | 6.03 | 7,154,814 | 43,728 |
| 08-01-2020 | 5.90 | 5.95 | 5.65 | 5.80 | -0.25 | -4.13 | 6,888,406 | 39,858 |
| 07-01-2020 | 5.95 | 6.10 | 5.90 | 6.05 | 0.20 | 3.42 | 7,040,620 | 42,186 |
| 06-01-2020 | 6.30 | 6.30 | 5.85 | 5.85 | -0.50 | -7.87 | 8,258,075 | 49,685 |
| 03-01-2020 | 6.30 | 6.35 | 6.25 | 6.35 | 0.05 | 0.79 | 2,925,880 | 18,463 |
| 02-01-2020 | 6.25 | 6.35 | 6.20 | 6.30 | 0.05 | 0.80 | 2,007,579 | 12,610 |
| 30-12-2019 | 6.30 | 6.30 | 6.20 | 6.25 | -0.05 | -0.79 | 1,156,312 | 7,232 |
| 27-12-2019 | 6.35 | 6.40 | 6.30 | 6.30 | 0.00 | 0.00 | 5,717,501 | 36,370 |
| 26-12-2019 | 6.05 | 6.35 | 6.05 | 6.30 | 0.25 | 4.13 | 10,377,377 | 64,538 |
| 25-12-2019 | 5.90 | 6.05 | 5.90 | 6.05 | 0.15 | 2.54 | 2,486,290 | 14,860 |
| 24-12-2019 | 6.15 | 6.20 | 5.85 | 5.90 | -0.20 | -3.28 | 16,567,000 | 99,408 |
| 23-12-2019 | 6.50 | 6.55 | 6.05 | 6.10 | -0.35 | -5.43 | 13,791,363 | 85,404 |
| 20-12-2019 | 6.45 | 6.50 | 6.30 | 6.45 | 0.00 | 0.00 | 7,763,550 | 49,709 |
| 19-12-2019 | 6.40 | 6.55 | 6.35 | 6.45 | 0.10 | 1.57 | 9,552,030 | 61,336 |
| 18-12-2019 | 6.60 | 6.60 | 6.30 | 6.35 | -0.20 | -3.05 | 6,520,353 | 41,932 |
| 17-12-2019 | 6.55 | 6.65 | 6.45 | 6.55 | 0.00 | 0.00 | 5,993,620 | 39,297 |
| 16-12-2019 | 6.45 | 6.55 | 6.20 | 6.55 | 0.05 | 0.77 | 20,247,708 | 128,968 |
| 13-12-2019 | 6.70 | 6.80 | 6.35 | 6.50 | -0.15 | -2.26 | 12,222,540 | 80,420 |
| 12-12-2019 | 6.85 | 7.10 | 6.60 | 6.65 | -0.10 | -1.48 | 13,793,026 | 93,949 |
| 11-12-2019 | 7.15 | 7.25 | 6.65 | 6.75 | -0.40 | -5.59 | 6,705,116 | 46,077 |
| 10-12-2019 | 7.20 | 7.30 | 7.10 | 7.15 | -0.05 | -0.69 | 2,826,104 | 20,263 |
| 09-12-2019 | 7.20 | 7.30 | 7.10 | 7.15 | -0.05 | -0.69 | 2,826,104 | 20,263 |
| 06-12-2019 | 7.15 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 1,955,202 | 14,106 |
| 05-12-2019 | 7.10 | 7.30 | 7.10 | 7.25 | 0.15 | 2.11 | 2,640,409 | 18,973 |
| 04-12-2019 | 7.10 | 7.30 | 7.10 | 7.25 | 0.15 | 2.11 | 2,640,409 | 18,973 |
| 03-12-2019 | 7.15 | 7.30 | 7.10 | 7.10 | -0.10 | -1.39 | 4,274,500 | 30,698 |
| 02-12-2019 | 7.35 | 7.35 | 7.20 | 7.20 | -0.15 | -2.04 | 2,777,080 | 20,171 |
| 29-11-2019 | 7.50 | 7.60 | 7.20 | 7.35 | -0.20 | -2.65 | 8,187,632 | 60,574 |
| 28-11-2019 | 7.75 | 7.75 | 7.55 | 7.55 | -0.25 | -3.21 | 5,538,701 | 42,030 |
| 27-11-2019 | 8.10 | 8.15 | 7.75 | 7.80 | -0.25 | -3.11 | 10,005,617 | 79,267 |
| 26-11-2019 | 7.85 | 8.05 | 7.85 | 8.05 | 0.30 | 3.87 | 15,755,422 | 125,767 |
| 25-11-2019 | 7.70 | 7.80 | 7.65 | 7.75 | 0.10 | 1.31 | 3,729,902 | 28,811 |
| 22-11-2019 | 7.70 | 7.70 | 7.55 | 7.65 | 0.00 | 0.00 | 1,498,316 | 11,432 |
| 21-11-2019 | 7.80 | 7.85 | 7.55 | 7.65 | -0.15 | -1.92 | 4,095,200 | 31,415 |
| 20-11-2019 | 7.90 | 8.00 | 7.80 | 7.80 | -0.10 | -1.27 | 12,872,901 | 101,561 |
| 19-11-2019 | 7.90 | 8.05 | 7.90 | 7.90 | 0.00 | 0.00 | 11,791,170 | 93,973 |
| 18-11-2019 | 7.70 | 7.95 | 7.65 | 7.90 | 0.25 | 3.27 | 14,400,355 | 112,358 |
| 15-11-2019 | 7.55 | 7.80 | 7.55 | 7.65 | 0.15 | 2.00 | 12,221,103 | 93,633 |
| 14-11-2019 | 7.50 | 7.55 | 7.40 | 7.50 | 0.15 | 2.04 | 6,291,400 | 47,041 |
| 13-11-2019 | 7.60 | 7.60 | 7.30 | 7.35 | -0.25 | -3.29 | 3,734,350 | 27,820 |
| 12-11-2019 | 7.40 | 7.65 | 7.40 | 7.60 | 0.20 | 2.70 | 3,626,200 | 27,341 |
| 11-11-2019 | 7.55 | 7.60 | 7.30 | 7.40 | -0.15 | -1.99 | 5,164,001 | 38,355 |
| 08-11-2019 | 7.80 | 7.80 | 7.50 | 7.55 | -0.15 | -1.95 | 4,052,400 | 30,812 |
| 07-11-2019 | 7.45 | 7.75 | 7.45 | 7.70 | 0.25 | 3.36 | 5,208,892 | 39,776 |
| 06-11-2019 | 7.35 | 7.45 | 7.30 | 7.45 | 0.15 | 2.05 | 2,170,520 | 16,099 |
| 05-11-2019 | 7.30 | 7.35 | 7.15 | 7.30 | 0.00 | 0.00 | 8,642,301 | 62,677 |
| 04-11-2019 | 7.35 | 7.40 | 7.15 | 7.30 | -0.05 | -0.68 | 4,640,899 | 33,832 |
| 01-11-2019 | 7.45 | 7.45 | 7.30 | 7.35 | -0.10 | -1.34 | 1,652,302 | 12,165 |
| 31-10-2019 | 7.45 | 7.50 | 7.35 | 7.45 | 0.10 | 1.36 | 2,196,927 | 16,364 |
| 30-10-2019 | 7.40 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 3,093,400 | 22,794 |
| 29-10-2019 | 7.40 | 7.45 | 7.20 | 7.40 | 0.10 | 1.37 | 2,320,908 | 17,032 |
| 28-10-2019 | 7.20 | 7.30 | 7.10 | 7.30 | 0.00 | 0.00 | 3,066,403 | 22,212 |
| 25-10-2019 | 7.80 | 7.85 | 7.05 | 7.30 | -0.40 | -5.19 | 13,252,573 | 97,687 |
| 24-10-2019 | 7.75 | 7.80 | 7.70 | 7.70 | -0.10 | -1.28 | 2,789,700 | 21,620 |
| 23-10-2019 | 7.85 | 7.90 | 7.70 | 7.80 | 0.00 | 0.00 | 5,017,900 | 39,060 |
| 22-10-2019 | 7.85 | 7.90 | 7.70 | 7.80 | 0.00 | 0.00 | 5,017,900 | 39,060 |
| 21-10-2019 | 7.95 | 8.05 | 7.80 | 7.80 | -0.05 | -0.64 | 18,746,127 | 149,154 |
| 18-10-2019 | 7.80 | 7.85 | 7.70 | 7.85 | 0.05 | 0.64 | 7,001,018 | 54,566 |
| 17-10-2019 | 7.95 | 7.95 | 7.75 | 7.80 | -0.10 | -1.27 | 4,100,212 | 32,263 |
| 16-10-2019 | 7.50 | 7.95 | 7.50 | 7.90 | 0.40 | 5.33 | 21,932,461 | 170,542 |
| 15-10-2019 | 7.35 | 7.55 | 7.35 | 7.50 | 0.15 | 2.04 | 6,114,310 | 45,572 |
| 11-10-2019 | 7.45 | 7.50 | 7.35 | 7.35 | -0.10 | -1.34 | 3,451,413 | 25,632 |
| 10-10-2019 | 7.50 | 7.60 | 7.35 | 7.45 | 0.00 | 0.00 | 6,704,601 | 50,281 |
| 09-10-2019 | 7.40 | 7.50 | 7.35 | 7.45 | 0.00 | 0.00 | 3,321,074 | 24,666 |
| 08-10-2019 | 7.60 | 7.65 | 7.40 | 7.45 | -0.15 | -1.97 | 8,133,100 | 60,790 |
| 07-10-2019 | 7.65 | 7.70 | 7.45 | 7.60 | 0.00 | 0.00 | 8,300,229 | 62,684 |
| 04-10-2019 | 7.45 | 7.60 | 7.35 | 7.60 | 0.20 | 2.70 | 10,640,454 | 79,957 |
| 03-10-2019 | 7.35 | 7.50 | 7.30 | 7.40 | 0.00 | 0.00 | 4,685,001 | 34,794 |
| 02-10-2019 | 7.10 | 7.45 | 7.10 | 7.40 | 0.30 | 4.23 | 8,045,008 | 59,082 |
| 01-10-2019 | 7.10 | 7.20 | 7.05 | 7.10 | 0.05 | 0.71 | 2,899,600 | 20,676 |
| 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 |
แสดง ราคาหุ้น “ EPG “ ย้อนหลัง บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
