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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20219.9510.209.759.90 0.00 0.0017,734,787177,035
24-02-202110.1010.109.709.90 -0.10 -1.0013,037,536128,424
23-02-202110.1010.209.7510.00 -0.20 -1.9611,276,220111,972
22-02-202110.4010.409.6010.20 -0.20 -1.9229,121,636291,367
19-02-202110.1010.409.9510.40 0.10 0.9724,778,918253,263
18-02-20219.4010.409.4010.30 0.80 8.4264,801,059646,104
17-02-20219.559.609.359.50 -0.05 -0.5222,400,430212,472
16-02-20219.359.709.309.55 0.25 2.6933,703,115321,136
15-02-20219.009.408.909.30 0.70 8.1476,167,002700,914
11-02-20218.608.758.508.60 -0.10 -1.157,207,90561,963
10-02-20218.708.808.508.70 0.15 1.7526,423,607229,209
09-02-20218.358.608.208.55 0.30 3.6416,922,588142,335
08-02-20218.458.508.108.25 -0.05 -0.6011,861,53997,581
05-02-20218.308.408.158.30 0.05 0.616,452,93153,413
04-02-20218.458.458.158.25 -0.20 -2.377,247,73360,077
03-02-20218.408.608.408.45 0.10 1.208,252,35170,220
02-02-20218.358.408.258.35 0.00 0.005,455,64745,400
01-02-20218.558.608.108.35 -0.20 -2.348,884,74774,477
29-01-20218.658.708.458.55 0.05 0.5910,741,17891,843
28-01-20218.508.708.458.50 -0.15 -1.7314,144,084121,420
27-01-20218.708.858.458.65 0.30 3.5933,678,661290,736
26-01-20218.158.408.108.35 0.20 2.458,742,81972,443
25-01-20218.158.308.108.15 0.00 0.009,191,70375,345
22-01-20218.358.458.108.15 -0.30 -3.5521,146,465174,673
21-01-20217.958.507.958.45 0.55 6.9623,417,434193,620
20-01-20218.008.157.857.90 -0.05 -0.634,663,41937,206
19-01-20217.808.057.757.95 0.15 1.926,155,09348,987
18-01-20217.907.907.807.80 0.00 0.003,388,94926,553
15-01-20217.807.957.707.80 0.00 0.008,332,96664,951
14-01-20218.208.257.807.80 -0.40 -4.8811,888,92495,083
13-01-20218.208.408.208.20 -0.05 -0.6110,718,12288,798
12-01-20218.258.258.108.25 0.00 0.005,644,68346,260
11-01-20218.108.308.108.25 0.20 2.4813,938,753114,306
08-01-20218.358.457.808.05 -0.15 -1.8327,918,518227,285
07-01-20217.858.207.758.20 0.35 4.4626,534,269212,605
06-01-20217.907.957.607.85 -0.10 -1.2618,749,578145,307
05-01-20217.207.957.207.95 0.75 10.4239,342,847300,181
04-01-20216.907.256.907.20 0.10 1.4116,329,352116,607
30-12-20207.107.256.807.10 0.00 0.0019,553,553136,953
29-12-20206.857.106.857.10 0.25 3.6510,738,39375,511
28-12-20207.107.106.806.85 -0.25 -3.528,001,51255,727
25-12-20206.657.206.657.10 0.45 6.7722,956,883160,057
24-12-20206.556.656.456.65 0.20 3.1010,909,68671,455
23-12-20206.456.556.306.45 0.05 0.789,832,97163,287
22-12-20206.206.406.156.40 0.25 4.075,905,56137,166
21-12-20206.006.505.906.15 -0.35 -5.3817,314,443108,798
18-12-20206.656.706.456.50 -0.20 -2.997,075,91646,383
17-12-20206.506.756.456.70 0.25 3.8810,813,47771,700
16-12-20206.556.556.306.45 -0.10 -1.537,721,85849,546
15-12-20206.406.606.406.55 0.15 2.344,867,92931,666
14-12-20206.456.606.406.40 -0.05 -0.783,497,32622,612
11-12-20206.706.756.456.45 -0.20 -3.018,966,64758,661
10-12-20206.706.756.456.45 -0.20 -3.018,966,64758,661
09-12-20206.706.756.456.45 -0.20 -3.018,966,64758,661
08-12-20206.356.656.306.65 0.30 4.7212,073,62478,378
04-12-20206.406.456.306.35 0.00 0.004,727,44530,146
03-12-20206.406.456.256.35 0.00 0.004,455,26728,238
02-12-20206.256.506.206.35 0.10 1.6014,649,56293,286
01-12-20205.906.255.906.25 0.45 7.7616,929,615103,140
30-11-20205.855.955.805.80 -0.05 -0.853,098,40018,153
27-11-20205.855.955.855.85 -0.10 -1.686,680,32139,297
26-11-20205.856.005.705.95 0.15 2.598,045,72347,443
25-11-20205.956.005.755.80 0.00 0.007,636,60044,737
24-11-20206.056.055.805.80 -0.25 -4.1311,797,26969,539
23-11-20206.156.206.006.05 -0.05 -0.828,086,52049,411
20-11-20206.106.156.056.10 0.00 0.006,574,45140,083
19-11-20205.906.105.906.10 0.20 3.3913,168,05179,343
18-11-20205.755.905.655.90 0.15 2.615,804,35933,746
17-11-20205.805.855.655.75 -0.05 -0.866,517,32137,553
16-11-20205.855.955.655.80 0.05 0.8714,904,34786,264
13-11-20205.405.755.305.75 0.45 8.4925,524,125143,088
12-11-20205.205.405.205.30 0.00 0.002,297,68012,202
11-11-20205.305.355.105.30 0.00 0.009,487,32049,267
10-11-20205.405.505.305.30 -0.05 -0.9313,899,11675,210
09-11-20205.255.355.255.35 0.10 1.904,697,81524,971
06-11-20205.405.455.255.25 -0.15 -2.785,694,50030,251
05-11-20205.455.505.355.40 0.10 1.8910,502,46156,810
04-11-20205.355.405.255.30 -0.05 -0.936,656,71135,341
03-11-20205.155.355.055.35 0.25 4.9021,254,728111,394
02-11-20204.945.104.945.10 0.16 3.246,812,20234,277
30-10-20205.105.154.904.94 -0.11 -2.1810,320,67151,551
29-10-20204.905.104.805.05 0.19 3.9113,905,98269,306
28-10-20204.804.904.764.86 0.10 2.109,550,59846,159
27-10-20204.824.864.764.76 -0.06 -1.245,571,28526,822
26-10-20204.784.824.744.82 0.04 0.844,379,20020,930
22-10-20204.704.784.584.78 0.10 2.1412,531,10158,492
21-10-20204.444.744.444.68 0.30 6.8514,372,70066,193
20-10-20204.504.524.384.38 -0.02 -0.456,298,16028,069
19-10-20204.504.524.384.40 -0.12 -2.654,744,53621,030
16-10-20204.664.744.524.52 -0.14 -3.005,924,00127,537
15-10-20204.764.764.664.66 -0.06 -1.271,083,5555,091
14-10-20204.764.804.724.72 -0.04 -0.841,475,2106,991
12-10-20204.664.784.644.76 0.06 1.284,862,50023,122
09-10-20204.704.744.644.72 0.00 0.002,948,14113,846
08-10-20204.784.824.704.72 -0.06 -1.263,448,64616,422
07-10-20204.764.844.764.78 0.02 0.423,809,23818,268
06-10-20204.784.864.764.76 0.00 0.003,322,04315,915
05-10-20204.804.824.764.76 -0.02 -0.42561,1002,683
02-10-20204.824.824.764.78 -0.04 -0.832,107,20010,114
01-10-20204.824.844.744.82 0.04 0.842,344,80011,248
30-09-20204.884.884.764.78 -0.04 -0.834,451,77421,455
29-09-20204.964.964.824.82 -0.12 -2.434,071,72219,989
28-09-20204.884.944.824.94 0.06 1.233,937,21119,323
25-09-20205.055.104.884.88 -0.10 -2.0110,140,03850,436
24-09-20204.845.054.824.98 0.16 3.3213,068,24264,781
23-09-20204.824.884.784.82 0.02 0.421,724,7208,343
22-09-20204.884.904.804.80 -0.10 -2.041,956,0219,492
21-09-20204.824.924.824.90 0.12 2.516,386,52731,215
18-09-20204.744.804.724.78 0.08 1.702,334,90011,117
17-09-20204.804.824.684.70 -0.08 -1.673,081,31214,688
16-09-20204.804.844.764.78 0.00 0.002,653,41812,725
15-09-20204.924.924.784.78 -0.10 -2.052,118,81210,254
14-09-20204.804.884.644.88 0.08 1.677,440,61535,514
11-09-20204.904.924.804.80 -0.08 -1.643,384,30816,471
10-09-20204.944.984.864.88 -0.02 -0.4113,748,00167,681
09-09-20204.764.904.764.90 0.12 2.5111,618,03256,255
08-09-20204.884.944.784.78 -0.08 -1.6512,818,69362,353
03-09-20204.804.864.764.86 0.08 1.675,613,80027,011
02-09-20204.644.804.644.78 0.14 3.025,858,88227,794
01-09-20204.744.744.644.64 -0.08 -1.695,069,72223,816
31-08-20204.684.784.664.72 0.02 0.434,395,23120,659
28-08-20204.824.824.704.70 -0.08 -1.676,180,57329,391
27-08-20204.704.804.664.78 0.10 2.148,402,57839,649
26-08-20204.604.724.604.68 0.06 1.308,084,20037,799
25-08-20204.564.704.544.62 0.08 1.769,825,77345,385
24-08-20204.504.564.484.54 0.08 1.799,159,01741,548
21-08-20204.424.464.344.46 0.16 3.727,086,76031,200
20-08-20204.344.424.264.30 -0.18 -4.0216,160,60870,324
19-08-20204.484.564.404.48 0.00 0.008,690,32638,956
18-08-20204.584.604.464.48 -0.10 -2.184,888,03422,025
17-08-20204.704.724.584.58 -0.10 -2.144,188,85119,382
14-08-20204.704.744.664.68 0.00 0.005,501,00025,856
13-08-20204.804.864.664.68 -0.14 -2.9010,231,81348,413
11-08-20204.824.864.804.82 0.06 1.265,814,30328,134
10-08-20204.784.844.764.76 0.00 0.002,824,71113,545
07-08-20204.804.844.744.76 -0.02 -0.424,542,30321,787
06-08-20204.904.944.784.78 -0.18 -3.639,849,41047,788
05-08-20205.055.054.944.96 -0.09 -1.788,553,29942,642
04-08-20204.845.104.845.05 0.19 3.9115,282,01776,520
03-08-20204.884.904.784.86 -0.02 -0.413,349,30716,221
31-07-20204.784.884.764.88 0.12 2.526,304,61130,332
30-07-20204.924.944.744.76 -0.14 -2.8610,057,46248,632
29-07-20204.944.984.904.90 -0.04 -0.815,804,41428,675
24-07-20204.984.984.924.94 -0.04 -0.806,404,50031,766
23-07-20204.985.004.944.98 0.04 0.816,755,02133,554
22-07-20205.055.104.944.94 -0.11 -2.187,454,53137,205
21-07-20205.105.155.005.05 0.00 0.007,201,60236,495
20-07-20204.925.104.925.05 0.13 2.6413,487,97267,436
17-07-20204.864.964.864.92 0.08 1.659,049,90144,393
16-07-20204.824.864.804.84 0.04 0.835,264,62625,414
15-07-20204.844.864.784.80 0.00 0.005,884,28028,365
14-07-20204.804.864.744.80 -0.04 -0.837,276,93335,042
13-07-20204.985.004.824.84 -0.08 -1.6311,608,87156,811
10-07-20205.155.154.924.92 -0.13 -2.5716,923,18785,239
09-07-20204.885.104.885.05 0.17 3.4823,000,087115,193
08-07-20204.844.944.844.88 0.04 0.836,142,62030,042
07-07-20204.964.984.824.84 -0.06 -1.227,383,66236,172
03-07-20204.944.984.864.90 -0.02 -0.415,992,02229,493
03-07-20204.944.984.864.90 -0.02 -0.415,992,02229,493
02-07-20204.824.944.804.92 0.10 2.0713,025,95863,579
02-07-20204.824.944.804.92 0.10 2.0713,025,95863,579
01-07-20204.824.824.744.82 0.04 0.844,094,95519,627
01-07-20204.824.824.744.82 0.04 0.844,094,95519,627
30-06-20204.804.884.744.78 0.02 0.4212,891,88361,809
29-06-20204.724.764.644.76 0.04 0.855,139,23324,192
26-06-20204.744.824.704.72 0.00 0.0014,411,23368,759
25-06-20204.644.744.604.72 0.00 0.0011,810,38055,058
24-06-20204.985.004.724.72 -0.24 -4.8429,005,608141,078
23-06-20205.005.154.944.96 0.04 0.8129,148,740145,782
22-06-20204.845.004.824.92 0.06 1.2324,131,724119,102
19-06-20204.844.884.824.86 0.06 1.258,564,64141,514
18-06-20204.804.944.784.80 -0.06 -1.2319,298,37193,789
17-06-20204.804.924.804.86 0.06 1.2512,929,49462,689
17-06-20204.804.924.804.86 0.06 1.2512,929,49462,689
16-06-20204.724.924.724.80 0.14 3.009,180,20644,116
15-06-20204.784.804.624.66 -0.14 -2.929,876,63946,545
12-06-20204.824.824.704.80 -0.16 -3.2315,565,46674,531
11-06-20204.965.104.904.96 0.00 0.0011,071,53555,125
10-06-20205.105.204.884.96 -0.04 -0.8022,671,266113,703
09-06-20205.605.704.985.00 -0.45 -8.2638,591,160209,728
08-06-20205.355.505.355.45 0.25 4.8131,913,810172,761

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

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