EE 1 ( -0.01 -1.32% )

บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น EE ย้อนหลัง

แสดง ราคาหุ้น “ EE “ ย้อนหลัง
บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20210.760.770.740.75 -0.01 -1.3211,706,6008,762
13-05-20210.800.810.710.76 -0.05 -6.1745,056,37434,475
12-05-20210.830.830.800.81 -0.02 -2.4130,977,40525,274
11-05-20210.790.860.790.83 0.04 5.06160,311,785132,736
10-05-20210.800.810.790.79 0.00 0.0013,599,20610,812
07-05-20210.800.800.780.79 0.00 0.0012,652,85210,032
06-05-20210.790.810.780.79 0.00 0.0022,117,56017,528
05-05-20210.770.810.770.79 0.02 2.6047,107,30037,008
30-04-20210.800.820.770.77 -0.02 -2.5353,187,17042,265
29-04-20210.770.830.770.79 0.03 3.9577,470,14762,249
28-04-20210.760.790.750.76 0.01 1.3328,063,41521,644
27-04-20210.730.780.730.75 0.02 2.7436,483,88127,747
26-04-20210.750.760.720.73 -0.02 -2.6720,081,30514,742
23-04-20210.770.770.740.75 -0.02 -2.6029,285,10022,068
22-04-20210.790.820.760.77 -0.03 -3.7533,856,79126,766
21-04-20210.770.850.760.80 0.04 5.26137,495,378109,475
20-04-20210.740.780.740.76 0.02 2.7014,907,00011,359
19-04-20210.740.760.730.74 0.01 1.377,362,1005,478
16-04-20210.730.740.720.73 0.00 0.006,856,4705,015
12-04-20210.750.750.730.73 -0.02 -2.673,502,4512,578
09-04-20210.740.760.730.75 0.02 2.749,748,0897,280
08-04-20210.730.740.720.73 0.01 1.3911,603,2318,446
07-04-20210.750.760.720.72 -0.04 -5.2621,365,11415,897
06-04-20210.780.780.750.76 -0.03 -3.8026,429,73820,264
05-04-20210.780.780.750.76 -0.03 -3.8026,429,73820,264
02-04-20210.760.800.750.79 0.04 5.3370,302,98854,992
01-04-20210.780.790.740.75 -0.04 -5.0656,506,64043,167
31-03-20210.730.800.720.79 0.06 8.22186,603,435144,795
30-03-20210.750.750.700.73 -0.01 -1.3539,705,06228,806
29-03-20210.690.790.680.74 0.06 8.82147,744,351110,121
26-03-20210.690.690.670.68 0.00 0.006,228,5004,241
25-03-20210.690.710.680.68 0.01 1.4934,013,10023,554
24-03-20210.660.680.650.67 0.02 3.0820,651,52713,807
23-03-20210.640.700.640.65 0.00 0.0081,240,56154,765
22-03-20210.650.660.620.65 0.00 0.0016,096,00010,296
19-03-20210.660.670.650.65 0.00 0.004,231,5002,787
19-03-20210.660.670.650.65 0.00 0.004,231,5002,787
18-03-20210.650.670.650.65 0.00 0.005,937,9013,912
17-03-20210.650.680.640.65 0.00 0.0026,505,03017,539
16-03-20210.640.650.640.65 0.01 1.568,584,6015,554
15-03-20210.630.660.620.64 0.02 3.2317,959,50111,569
12-03-20210.620.650.620.62 -0.01 -1.5913,019,7008,260
11-03-20210.630.630.620.63 0.00 0.002,201,3161,369
10-03-20210.630.640.610.63 0.01 1.616,664,2184,135
09-03-20210.620.640.620.62 0.00 0.001,053,513661
08-03-20210.640.650.620.62 -0.02 -3.122,894,4001,843
05-03-20210.640.640.630.64 -0.01 -1.541,566,0041,001
04-03-20210.620.650.620.65 0.03 4.847,748,6004,921
03-03-20210.620.630.610.62 0.00 0.001,306,600810
02-03-20210.620.630.610.62 -0.01 -1.591,972,7011,218
01-03-20210.620.630.610.63 0.02 3.281,773,0001,093
25-02-20210.630.630.610.61 -0.02 -3.171,764,2001,087
24-02-20210.620.630.610.63 0.02 3.281,778,9001,103
23-02-20210.620.630.610.61 0.00 0.002,568,8001,581
22-02-20210.620.630.600.61 -0.01 -1.612,669,6571,637
19-02-20210.630.630.610.62 -0.01 -1.592,127,3001,319
18-02-20210.630.640.620.63 0.00 0.008,059,5695,027
17-02-20210.620.650.620.63 0.01 1.616,458,0004,130
16-02-20210.630.640.620.62 -0.01 -1.594,511,2302,822
15-02-20210.630.640.620.63 -0.01 -1.562,772,0001,746
11-02-20210.640.640.630.64 0.00 0.002,470,7011,568
10-02-20210.640.660.630.64 0.00 0.0010,620,5216,860
09-02-20210.650.660.640.64 -0.01 -1.547,522,4224,930
08-02-20210.630.660.630.65 0.03 4.849,281,6016,011
05-02-20210.640.640.620.62 -0.01 -1.593,190,1002,017
04-02-20210.620.660.620.63 0.01 1.6116,571,60010,615
03-02-20210.630.640.620.62 -0.01 -1.592,504,2001,566
02-02-20210.610.640.610.63 0.02 3.284,628,6002,917
01-02-20210.610.620.610.61 -0.01 -1.611,673,6001,024
29-01-20210.620.640.610.62 0.01 1.6410,788,8006,730
28-01-20210.650.650.600.61 -0.04 -6.1514,441,3619,112
27-01-20210.660.660.650.65 -0.01 -1.524,263,5402,792
26-01-20210.670.670.650.66 -0.01 -1.497,423,0004,904
25-01-20210.670.690.660.67 0.01 1.5212,256,2008,267
22-01-20210.670.680.660.66 -0.01 -1.495,513,7003,682
21-01-20210.680.690.670.67 0.00 0.0010,786,2557,246
20-01-20210.670.690.660.67 0.01 1.529,950,2006,693
19-01-20210.680.710.660.66 -0.01 -1.4931,367,05321,472
18-01-20210.690.700.660.67 -0.03 -4.2925,268,50017,095
15-01-20210.640.730.640.70 0.06 9.38112,266,45376,942
14-01-20210.660.660.630.64 -0.01 -1.5423,958,70915,541
13-01-20210.640.670.620.65 0.01 1.5664,592,30141,792
12-01-20210.650.650.620.64 0.00 0.002,888,5111,824
11-01-20210.630.650.630.64 0.01 1.591,705,1001,089
08-01-20210.630.640.630.63 -0.01 -1.56792,600503
07-01-20210.630.650.620.64 0.01 1.592,200,7041,400
06-01-20210.630.640.620.63 -0.01 -1.56872,503549
05-01-20210.620.640.620.64 0.01 1.592,548,1021,598
04-01-20210.630.630.610.63 0.00 0.00542,303337
30-12-20200.630.640.620.63 0.00 0.002,308,7021,442
29-12-20200.630.630.620.63 0.00 0.00139,70187
28-12-20200.640.640.620.63 -0.01 -1.561,753,9001,103
25-12-20200.630.640.620.64 0.02 3.231,079,200681
24-12-20200.630.630.620.62 -0.02 -3.12816,800507
23-12-20200.610.660.610.64 0.03 4.923,464,1002,191
22-12-20200.620.620.610.61 0.00 0.00350,000216
21-12-20200.630.660.610.61 -0.04 -6.156,456,9004,062
18-12-20200.660.660.650.65 -0.01 -1.52875,100571
17-12-20200.670.690.650.66 -0.01 -1.4913,754,2109,208
16-12-20200.660.670.660.67 0.01 1.522,847,0001,890
15-12-20200.650.660.640.66 0.01 1.54424,300276
14-12-20200.660.660.640.65 -0.01 -1.523,814,5002,483
11-12-20200.650.670.640.66 0.01 1.547,245,6654,773
10-12-20200.650.670.640.66 0.01 1.547,245,6654,773
09-12-20200.650.670.640.66 0.01 1.547,245,6654,773
08-12-20200.630.660.630.65 0.01 1.563,673,4302,382
04-12-20200.620.640.610.64 0.02 3.233,769,3012,374
03-12-20200.610.620.600.62 0.01 1.642,951,8001,801
02-12-20200.630.630.610.61 -0.02 -3.171,864,8501,153
01-12-20200.620.640.610.63 0.01 1.614,671,5002,924
30-11-20200.620.620.610.62 0.00 0.00207,500127
27-11-20200.610.620.610.62 0.00 0.001,066,100651
26-11-20200.620.620.590.62 0.00 0.003,121,6001,891
25-11-20200.640.650.600.62 -0.02 -3.128,451,6655,255
24-11-20200.650.660.640.64 -0.02 -3.031,938,9001,246
23-11-20200.670.670.650.66 -0.01 -1.4911,679,5007,691
20-11-20200.670.670.650.67 0.00 0.001,368,700907
19-11-20200.660.670.650.67 0.02 3.082,392,5001,579
18-11-20200.640.660.640.65 0.01 1.561,317,000856
17-11-20200.650.650.630.64 -0.01 -1.542,162,5011,384
16-11-20200.650.650.630.65 0.00 0.003,228,6012,067
13-11-20200.650.660.640.65 0.00 0.002,180,6001,414
12-11-20200.650.670.650.65 0.00 0.003,480,4002,268
11-11-20200.690.690.650.65 -0.04 -5.8042,127,97229,855
10-11-20200.700.700.680.69 -0.01 -1.435,177,6003,584
09-11-20200.700.700.690.70 0.01 1.452,103,6001,457
06-11-20200.700.700.690.69 -0.01 -1.431,367,600944
05-11-20200.690.710.690.70 0.00 0.002,501,0001,750
04-11-20200.700.700.690.70 0.00 0.002,903,0002,006
03-11-20200.690.700.690.70 0.01 1.452,000,9001,386
02-11-20200.690.700.690.69 0.00 0.002,757,1001,903
30-10-20200.670.700.670.69 0.01 1.475,435,7003,735
29-10-20200.680.690.680.68 -0.01 -1.45538,810366
28-10-20200.690.690.660.69 -0.01 -1.4312,311,3008,353
27-10-20200.690.700.690.70 0.00 0.001,050,300728
26-10-20200.710.710.690.70 -0.01 -1.413,973,6002,759
22-10-20200.700.710.690.71 0.01 1.431,185,300830
21-10-20200.710.710.690.70 -0.01 -1.411,026,700719
20-10-20200.690.720.690.71 0.01 1.435,942,4004,176
19-10-20200.730.730.680.70 -0.03 -4.1118,695,93913,161
16-10-20200.740.740.710.73 -0.01 -1.3514,279,40010,303
15-10-20200.730.750.720.74 0.01 1.3720,613,00015,160
14-10-20200.720.730.720.73 0.00 0.005,498,9013,965
12-10-20200.720.740.720.73 0.01 1.3910,580,6007,712
09-10-20200.740.750.730.74 0.01 1.37870,900644
08-10-20200.720.760.720.73 0.00 0.0017,324,40012,833
07-10-20200.730.740.720.73 0.00 0.006,528,4004,757
06-10-20200.720.740.710.73 0.01 1.397,807,4005,642
05-10-20200.730.750.720.72 0.01 1.4112,498,2009,102
02-10-20200.730.740.700.71 -0.02 -2.7411,267,3008,073
01-10-20200.760.760.700.73 -0.02 -2.6734,790,80525,144
30-09-20200.720.750.700.75 0.04 5.6338,371,50027,986
29-09-20200.710.720.700.71 0.01 1.436,806,1004,823
28-09-20200.690.720.690.70 0.00 0.009,537,2006,662
25-09-20200.700.720.690.70 0.00 0.005,753,5004,008
24-09-20200.720.730.690.70 -0.02 -2.7817,428,30012,356
23-09-20200.710.730.690.72 0.02 2.8617,822,21212,676
22-09-20200.700.710.680.70 0.01 1.4511,613,4018,128
21-09-20200.670.700.670.69 0.02 2.999,044,4006,177
18-09-20200.680.700.670.67 -0.01 -1.475,455,0003,719
17-09-20200.710.710.670.68 -0.02 -2.863,714,7012,538
16-09-20200.690.710.680.70 0.01 1.453,560,9002,453
15-09-20200.670.710.670.69 0.02 2.9914,709,20010,235
14-09-20200.680.700.660.67 -0.01 -1.476,159,1004,114
11-09-20200.690.710.670.68 -0.01 -1.457,934,7015,430
10-09-20200.730.750.660.69 -0.03 -4.1725,675,80018,092
09-09-20200.660.750.640.72 0.05 7.4671,832,52050,830
08-09-20200.650.670.630.67 0.02 3.089,595,5006,295
03-09-20200.640.650.630.65 0.01 1.563,608,9002,319
02-09-20200.640.640.620.64 0.00 0.002,973,9101,869
01-09-20200.640.660.630.64 0.00 0.003,871,1552,481
31-08-20200.640.660.640.64 0.00 0.0010,943,3527,133
28-08-20200.660.670.640.64 -0.02 -3.036,616,6024,279
27-08-20200.620.670.620.66 0.04 6.4525,083,00016,327
26-08-20200.620.620.600.62 0.00 0.00639,400391
25-08-20200.630.630.600.62 0.00 0.003,490,2002,141
24-08-20200.630.640.610.62 0.00 0.006,733,8434,196
21-08-20200.590.640.580.62 0.04 6.9025,540,24615,745
20-08-20200.570.590.570.58 0.00 0.004,550,0112,633
19-08-20200.600.610.550.58 -0.02 -3.3314,344,4548,254
18-08-20200.620.630.580.60 -0.02 -3.2312,523,2007,551

แสดง ราคาหุ้น EE ย้อนหลัง บริษัท อีเทอเนิล เอนเนอยี จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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