AGE 3 ( -0.02 -0.66% )

บริษัท เอเชีย กรีน เอนเนอจี จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น AGE ย้อนหลัง

แสดง ราคาหุ้น “ AGE “ ย้อนหลัง
บริษัท เอเชีย กรีน เอนเนอจี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.983.042.963.00 -0.02 -0.664,779,81214,368
30-04-20212.963.042.943.02 0.08 2.725,755,27417,326
29-04-20213.023.062.942.94 -0.08 -2.654,196,23812,462
28-04-20213.003.083.003.02 0.00 0.005,039,54215,197
27-04-20213.183.183.023.02 -0.08 -2.585,249,82316,162
26-04-20213.103.123.043.10 0.04 1.314,790,38914,795
23-04-20213.023.183.003.06 0.06 2.0016,742,36151,679
22-04-20212.963.102.963.00 0.06 2.0410,275,20131,228
21-04-20212.923.022.922.94 0.04 1.386,389,16618,981
20-04-20212.942.982.902.90 0.04 1.406,190,41418,157
19-04-20212.682.862.682.86 0.22 8.333,470,3329,580
16-04-20212.702.742.562.64 -0.08 -2.945,734,30915,325
12-04-20212.922.982.702.72 -0.18 -6.2110,329,65928,569
09-04-20212.983.022.882.90 0.00 0.008,132,71023,871
08-04-20212.882.962.862.90 -0.02 -0.689,019,18226,194
07-04-20212.863.082.802.92 0.04 1.3931,670,94594,127
06-04-20212.663.302.642.88 0.30 11.6389,959,395272,231
05-04-20212.663.302.642.88 0.30 11.6389,959,395272,231
02-04-20212.562.582.542.58 0.02 0.783,203,8618,207
01-04-20212.542.622.542.56 0.02 0.7910,095,41226,126
31-03-20212.562.622.542.54 0.02 0.798,027,10220,639
30-03-20212.502.522.462.52 -0.02 -0.799,144,44122,785
29-03-20212.342.662.342.54 0.22 9.4832,579,13582,382
26-03-20212.342.362.322.32 0.02 0.874,370,34110,190
25-03-20212.342.462.302.30 -0.04 -1.7117,420,38541,023
24-03-20212.142.362.122.34 0.18 8.3324,539,79655,544
23-03-20212.202.262.102.16 -0.02 -0.9217,231,05837,597
22-03-20212.022.181.992.18 0.18 9.0014,856,18831,218
19-03-20212.022.022.002.00 -0.02 -0.992,307,2924,638
19-03-20212.022.022.002.00 -0.02 -0.992,307,2924,638
18-03-20212.022.042.002.02 0.02 1.002,867,0865,765
17-03-20211.992.061.992.00 0.01 0.506,425,80712,938
16-03-20212.022.021.971.99 -0.01 -0.505,842,15311,625
15-03-20211.992.021.982.00 -0.08 -3.854,415,5928,820
12-03-20212.082.122.062.08 0.02 0.979,108,55418,961
11-03-20212.122.202.062.06 -0.04 -1.9036,221,04477,136
10-03-20212.002.121.992.10 0.11 5.5323,133,07447,822
09-03-20212.002.021.991.99 0.00 0.003,547,8967,091
08-03-20212.042.061.991.99 -0.03 -1.493,278,6926,603
05-03-20212.002.021.992.02 0.03 1.513,090,8926,188
04-03-20212.022.041.981.99 -0.01 -0.504,857,0849,715
03-03-20212.022.081.992.00 -0.02 -0.999,160,40518,501
02-03-20212.042.062.002.02 -0.02 -0.984,190,2668,460
01-03-20211.992.041.952.04 0.05 2.516,849,08113,667
25-02-20212.102.101.961.99 -0.17 -7.8727,758,54256,077
24-02-20211.942.201.912.16 0.26 13.6858,072,450118,924
23-02-20211.871.911.861.90 0.03 1.601,944,0183,674
22-02-20211.891.931.861.87 -0.01 -0.535,274,22110,018
19-02-20211.881.891.871.88 0.01 0.531,878,0543,523
18-02-20211.881.891.871.87 0.01 0.54991,1541,862
17-02-20211.901.911.831.86 -0.05 -2.623,746,5067,033
16-02-20211.931.941.901.91 -0.01 -0.523,153,9876,041
15-02-20211.941.941.921.92 0.00 0.006,681,60312,896
11-02-20211.882.001.881.92 0.04 2.1318,820,26236,794
10-02-20211.911.921.881.88 -0.02 -1.057,709,84014,640
09-02-20211.881.931.871.90 0.03 1.6010,846,56420,669
08-02-20211.851.901.851.87 0.02 1.083,355,2536,295
05-02-20211.861.871.831.85 0.00 0.001,771,1193,273
04-02-20211.831.881.831.85 0.03 1.652,507,1134,645
03-02-20211.831.851.821.82 0.00 0.002,032,8033,725
02-02-20211.851.851.801.82 -0.01 -0.55984,5601,792
01-02-20211.781.841.781.83 0.04 2.231,344,8122,443
29-01-20211.821.831.771.79 -0.01 -0.561,206,7102,165
28-01-20211.831.841.791.80 -0.04 -2.172,471,9244,492
27-01-20211.841.891.831.84 0.01 0.555,465,37510,176
26-01-20211.791.851.791.83 0.04 2.233,080,5045,617
25-01-20211.801.801.781.79 -0.02 -1.101,994,8253,578
22-01-20211.861.881.801.81 -0.05 -2.695,521,29110,130
21-01-20211.901.911.861.86 -0.02 -1.066,622,00912,486
20-01-20211.861.981.851.88 0.04 2.1724,564,80147,015
19-01-20211.841.881.831.84 0.02 1.103,346,7256,202
18-01-20211.851.861.801.82 -0.04 -2.154,077,4137,455
15-01-20211.891.891.851.86 -0.02 -1.068,724,22316,254
14-01-20211.791.891.791.88 0.10 5.6221,879,67440,658
13-01-20211.771.831.751.78 0.05 2.8918,270,27832,761
12-01-20211.731.771.711.73 0.02 1.176,864,00611,878
11-01-20211.701.741.701.71 -0.01 -0.584,784,3918,188
08-01-20211.701.771.661.72 0.03 1.7822,988,88739,715
07-01-20211.751.771.681.69 -0.05 -2.875,483,9429,460
06-01-20211.741.821.731.74 0.00 0.009,407,40116,706
05-01-20211.731.761.721.74 0.03 1.752,278,5823,964
04-01-20211.681.731.661.71 -0.04 -2.293,549,5886,007
30-12-20201.831.831.681.75 -0.06 -3.313,167,6015,592
29-12-20201.811.831.791.81 0.01 0.562,587,5124,677
28-12-20201.841.871.801.80 -0.04 -2.173,113,4835,698
25-12-20201.851.891.821.84 -0.01 -0.544,865,8728,984
24-12-20201.871.891.781.85 -0.02 -1.076,209,14711,433
23-12-20201.801.871.791.87 0.10 5.656,964,92712,842
22-12-20201.761.811.701.77 0.02 1.144,570,2568,069
21-12-20201.791.881.721.75 -0.17 -8.858,643,76915,629
18-12-20201.931.961.891.92 -0.01 -0.5210,001,11719,282
17-12-20201.942.081.911.93 -0.01 -0.5232,603,51665,193
16-12-20201.751.941.731.94 0.21 12.1444,786,06684,136
15-12-20201.691.741.681.73 0.06 3.595,011,7588,584
14-12-20201.701.731.651.67 -0.02 -1.183,998,2876,733
11-12-20201.751.771.681.69 -0.06 -3.438,808,07515,097
10-12-20201.751.771.681.69 -0.06 -3.438,808,07515,097
09-12-20201.751.771.681.69 -0.06 -3.438,808,07515,097
08-12-20201.721.811.721.75 0.05 2.9410,404,28918,427
04-12-20201.681.741.671.70 0.03 1.8010,050,60017,205
03-12-20201.681.691.651.67 0.01 0.604,975,2838,320
02-12-20201.691.701.661.66 -0.04 -2.356,059,43810,137
01-12-20201.691.701.651.70 0.03 1.807,656,70712,852
30-11-20201.781.831.641.67 -0.06 -3.4722,440,65538,242
27-11-20201.581.751.561.73 0.24 16.1139,577,77964,948
26-11-20201.381.501.371.49 0.12 8.7627,699,84640,379
25-11-20201.361.391.351.37 0.02 1.483,183,8774,352
24-11-20201.391.391.351.35 -0.03 -2.174,254,6005,822
23-11-20201.371.391.371.38 0.02 1.474,248,2425,870
20-11-20201.311.371.311.36 0.05 3.8211,888,90016,004
19-11-20201.311.321.301.31 0.01 0.771,556,9832,035
18-11-20201.301.301.291.30 0.00 0.00729,800945
17-11-20201.311.311.291.30 -0.01 -0.76952,9011,238
16-11-20201.291.311.291.31 0.02 1.551,394,4501,815
13-11-20201.291.321.281.29 0.00 0.002,274,8532,946
12-11-20201.301.311.281.29 -0.01 -0.772,090,5902,702
11-11-20201.321.321.291.30 -0.02 -1.523,614,9814,711
10-11-20201.351.381.311.32 0.01 0.7610,340,16613,871
09-11-20201.331.351.301.31 -0.01 -0.763,790,2694,974
06-11-20201.341.351.321.32 -0.02 -1.492,930,9853,905
05-11-20201.311.351.311.34 0.03 2.296,090,2318,120
04-11-20201.331.331.291.31 -0.01 -0.761,624,8112,125
03-11-20201.321.351.301.32 0.01 0.764,716,7406,276
02-11-20201.311.321.291.31 -0.01 -0.762,568,9073,356
30-10-20201.291.331.281.32 0.04 3.1210,390,25613,601
29-10-20201.281.291.271.28 0.01 0.791,596,8072,044
28-10-20201.271.311.261.27 0.01 0.797,861,74310,116
27-10-20201.251.261.231.26 0.00 0.00767,834956
26-10-20201.231.261.231.26 -0.01 -0.79916,0811,132
22-10-20201.251.271.241.27 0.01 0.79644,500809
21-10-20201.261.271.251.26 0.01 0.80851,9161,073
20-10-20201.241.281.221.25 0.00 0.002,539,7763,150
19-10-20201.291.301.211.25 -0.08 -6.023,789,8004,717
16-10-20201.321.351.291.33 -0.01 -0.752,987,7003,926
15-10-20201.371.381.311.34 -0.04 -2.902,176,0982,921
14-10-20201.361.381.351.38 0.00 0.001,843,8772,504
12-10-20201.381.391.351.38 0.00 0.002,189,0432,996
09-10-20201.401.401.401.40 0.01 0.72304,800427
08-10-20201.391.411.381.39 0.00 0.001,970,7032,742
07-10-20201.401.401.371.39 0.00 0.003,850,1485,346
06-10-20201.411.421.381.39 0.01 0.727,089,2209,883
05-10-20201.391.411.371.38 0.00 0.004,878,9416,761
02-10-20201.411.421.351.38 -0.01 -0.7210,080,19013,990
01-10-20201.321.401.301.39 0.08 6.1122,441,08530,592
30-09-20201.331.361.291.31 -0.01 -0.7611,996,39015,987
29-09-20201.261.331.261.32 0.06 4.769,113,75211,914
28-09-20201.271.281.241.26 -0.01 -0.792,248,8392,840
25-09-20201.261.321.261.27 0.04 3.259,246,70011,942
24-09-20201.261.271.231.23 -0.01 -0.811,535,5301,908
23-09-20201.211.301.211.24 0.03 2.487,666,1309,688
22-09-20201.211.231.211.21 -0.01 -0.82872,5211,060
21-09-20201.241.241.211.22 -0.01 -0.81915,7111,118
18-09-20201.221.241.221.23 0.01 0.821,615,6611,982
17-09-20201.261.261.221.22 -0.03 -2.401,390,1001,721
16-09-20201.221.271.221.25 0.03 2.461,955,9602,446
15-09-20201.231.241.211.22 0.00 0.001,501,7201,835
14-09-20201.221.231.211.22 0.02 1.67403,612491
11-09-20201.221.241.201.20 -0.01 -0.831,856,1102,252
10-09-20201.221.261.211.21 -0.01 -0.822,746,6223,374
09-09-20201.241.241.191.22 -0.03 -2.403,277,6883,982
08-09-20201.301.301.231.25 -0.07 -5.303,945,3104,971
03-09-20201.351.351.291.32 -0.02 -1.493,933,4165,177
02-09-20201.341.371.331.34 0.02 1.524,890,0846,573
01-09-20201.321.441.321.32 0.02 1.5420,656,53028,359
31-08-20201.341.361.251.30 -0.10 -7.1438,924,22852,287
28-08-20201.271.431.271.40 0.15 12.0026,766,57136,901
27-08-20201.241.271.241.25 0.01 0.813,237,1534,058
26-08-20201.231.251.221.24 0.01 0.8129,160,14535,873
25-08-20201.231.241.221.23 0.00 0.00514,100629
24-08-20201.231.241.211.23 0.00 0.00306,303374
21-08-20201.271.281.221.23 -0.01 -0.812,850,0193,547
20-08-20201.211.251.181.24 0.06 5.082,193,4082,676
19-08-20201.191.201.171.18 -0.01 -0.8428,331,89833,715
18-08-20201.191.201.181.19 0.00 0.00336,910401
17-08-20201.201.221.191.19 -0.01 -0.83938,0101,126
14-08-20201.231.241.201.20 -0.02 -1.6428,932,06535,287
13-08-20201.251.251.221.22 -0.03 -2.40982,9471,209
11-08-20201.291.311.211.25 -0.06 -4.582,954,7673,700
10-08-20201.311.331.291.31 -0.01 -0.76953,1291,245
07-08-20201.341.341.301.32 -0.01 -0.751,515,7371,992
06-08-20201.341.351.321.33 -0.01 -0.751,024,8941,366

แสดง ราคาหุ้น AGE ย้อนหลัง บริษัท เอเชีย กรีน เอนเนอจี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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