EPG 12 ( 0.20 1.77% )

บริษัท อีสเทิร์นโพลีเมอร์ กรุ๊ป จำกัด (มหาชน)
Status : อัพเดท 16 มิถุนายน 2564

ราคาหุ้น EPG ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
16-06-202111.3011.5011.2011.50 0.20 1.7712,243,847139,849
15-06-202111.3011.4011.2011.30 0.20 1.8016,673,427188,671
14-06-202111.0011.4011.0011.10 0.10 0.9120,633,103231,382
11-06-202111.3011.4010.9011.00 -0.30 -2.6519,429,980214,892
10-06-202111.4011.6011.1011.30 -0.10 -0.8817,170,555193,659
09-06-202111.4011.5011.2011.40 0.10 0.888,449,43895,880
08-06-202111.4011.4011.2011.30 0.00 0.0010,979,242124,092
07-06-202111.5011.6011.3011.30 -0.10 -0.8814,146,175161,336
04-06-202111.5011.7011.3011.40 -0.20 -1.7217,175,554197,183
02-06-202111.5011.7011.4011.60 0.30 2.6523,996,393277,859
01-06-202111.3011.4011.0011.30 0.40 3.6734,154,249384,914
31-05-202111.4011.4010.8010.90 -0.40 -3.5425,385,110278,562
28-05-202111.5011.9011.3011.30 -0.90 -7.3848,375,880555,730
27-05-202112.4012.5012.0012.20 -0.20 -1.6116,863,882206,393
25-05-202112.1012.4012.0012.40 0.50 4.2016,340,174200,221
24-05-202111.8012.1011.6011.90 0.10 0.8514,645,492173,202
21-05-202112.5012.7011.8011.80 -0.40 -3.2850,250,614614,000
20-05-202111.8012.4011.6012.20 0.40 3.3927,779,205336,241
19-05-202111.7011.8011.6011.80 0.10 0.853,627,67442,476
18-05-202111.6012.0011.6011.70 0.10 0.8618,700,102220,537
17-05-202111.6011.7011.4011.60 -0.10 -0.854,881,54056,495
14-05-202111.6011.7011.3011.70 0.00 0.009,587,871110,836
13-05-202111.3011.8010.7011.70 0.20 1.7422,519,836255,599
12-05-202111.6011.7011.3011.50 -0.10 -0.8613,585,561156,413
11-05-202111.7011.7011.3011.60 -0.10 -0.8512,584,615145,266
10-05-202112.0012.0011.7011.70 -0.30 -2.509,477,547111,922
07-05-202112.2012.2011.9012.00 -0.10 -0.835,663,58768,134
06-05-202112.0012.1011.7012.10 0.20 1.6812,008,396143,348
05-05-202112.1012.3011.9011.90 -0.10 -0.8317,572,819212,091
30-04-202112.3012.6011.9012.00 -0.40 -3.2321,732,334264,096
29-04-202112.4012.5012.2012.40 0.30 2.4816,178,084200,196
28-04-202111.8012.3011.8012.10 0.20 1.6817,835,964214,902
27-04-202111.7012.0011.6011.90 0.40 3.4840,920,857486,476
26-04-202111.1011.8010.9011.50 0.50 4.5535,643,768407,401
23-04-202110.9011.2010.6011.00 0.10 0.9220,617,172224,838
22-04-202111.4011.4010.9010.90 -0.40 -3.5416,742,487186,320
21-04-202111.1011.3011.0011.30 0.10 0.8920,266,238227,150
20-04-202111.0011.3010.9011.20 0.40 3.7027,612,600306,990
19-04-202110.7011.1010.6010.80 0.20 1.8923,137,244251,928
16-04-202110.6010.7010.4010.60 0.00 0.0012,538,130132,423
12-04-202110.9011.1010.5010.60 -0.10 -0.9323,613,329254,824
09-04-202111.0011.1010.7010.70 -0.30 -2.7335,639,445386,854
08-04-202110.5011.0010.4011.00 0.50 4.7629,820,150321,280
07-04-202110.6010.8010.3010.50 -0.30 -2.7841,541,009438,876
06-04-202110.1011.0010.1010.80 0.80 8.0080,125,704847,261
05-04-202110.1011.0010.1010.80 0.80 8.0080,125,704847,261
02-04-202110.0010.109.8510.00 0.00 0.0013,662,867136,432
01-04-202110.2010.309.8510.00 -0.20 -1.9620,176,931202,151
31-03-202110.2010.309.9510.20 0.20 2.0040,876,232415,345
30-03-20219.6510.209.6010.00 0.35 3.6349,149,166489,691
29-03-20219.709.759.559.65 0.05 0.5211,045,408106,293
26-03-20219.809.809.559.60 0.00 0.0011,057,794106,649
25-03-20219.859.909.359.60 -0.35 -3.5236,338,682349,155
24-03-20219.4010.009.359.95 0.60 6.4253,263,364520,605
23-03-20219.659.659.309.35 -0.25 -2.6021,502,255202,992
22-03-20219.309.609.309.60 0.25 2.6712,591,610119,074
19-03-20219.259.409.159.35 0.10 1.0813,407,527124,506
19-03-20219.259.409.159.35 0.10 1.0813,407,527124,506
18-03-20219.359.359.059.25 0.05 0.5414,983,444137,712
17-03-20219.109.309.109.20 0.10 1.1016,281,556149,699
16-03-20219.409.459.059.10 -0.25 -2.6723,291,559213,879
15-03-20219.409.609.309.35 0.05 0.5427,360,743258,538
12-03-20219.059.308.959.30 0.35 3.9125,397,100233,536
11-03-20219.159.208.908.95 -0.15 -1.6524,208,734217,717
10-03-20219.359.509.009.10 0.05 0.5541,218,329381,151
09-03-20219.559.608.909.05 -0.55 -5.7339,550,328362,018
08-03-20219.809.959.609.60 -0.25 -2.5413,452,231130,744
05-03-20219.8010.109.809.85 0.05 0.5118,199,772180,832
04-03-20219.809.859.609.80 -0.10 -1.0120,486,691199,632
03-03-202110.3010.409.859.90 -0.30 -2.9418,776,440190,016
02-03-202110.1010.509.9510.20 0.25 2.5125,803,874264,155
01-03-202110.0010.009.809.95 0.05 0.5112,184,423120,699
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

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

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