ราคาหุ้นย้อนหลัง EGCO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
117.50 | 116.50 unread messages | -0.50 | 117.50 | 116.00 | 400,800 | 12.97 | 5.58 | - |
14/05/69
|
116.50 | 117.00 unread messages | +0.50 | 117.50 | 116.00 | 820,800 | 13.03 | 5.56 | - |
13/05/69
|
116.50 | 116.50 unread messages | +0.50 | 117.50 | 116.00 | 719,100 | 12.97 | 5.58 | - |
12/05/69
|
116.00 | 116.00 unread messages | -0.50 | 117.00 | 115.50 | 593,500 | 12.92 | 5.60 | - |
11/05/69
|
115.00 | 116.50 unread messages | 0.00 | 117.00 | 115.00 | 802,100 | 12.97 | 5.58 | - |
08/05/69
|
116.50 | 116.50 unread messages | -1.00 | 117.00 | 115.50 | 662,500 | 12.97 | 5.58 | - |
07/05/69
|
116.50 | 117.50 unread messages | +1.00 | 119.00 | 115.50 | 2,579,700 | 13.09 | 5.53 | - |
06/05/69
|
113.50 | 116.50 unread messages | +3.00 | 116.50 | 113.50 | 1,936,600 | 12.97 | 5.58 | - |
05/05/69
|
112.50 | 113.50 unread messages | +1.00 | 113.50 | 111.00 | 769,800 | 12.64 | 5.73 | - |
30/04/69
|
112.00 | 112.50 unread messages | 0.00 | 112.50 | 111.00 | 980,400 | 12.53 | 5.78 | - |
29/04/69
|
110.00 | 112.50 unread messages | +2.50 | 113.00 | 110.00 | 790,300 | 12.53 | 5.78 | - |
28/04/69
|
110.00 | 110.00 unread messages | -0.50 | 110.50 | 110.00 | 513,500 | 12.25 | 5.91 | - |
27/04/69
|
111.00 | 110.50 unread messages | +0.50 | 111.50 | 110.50 | 219,500 | 12.31 | 5.88 | - |
24/04/69
|
110.00 | 110.00 unread messages | 0.00 | 111.00 | 109.50 | 610,600 | 12.25 | 5.91 | - |
23/04/69
|
110.00 | 110.00 unread messages | -0.50 | 111.00 | 109.50 | 697,500 | 12.25 | 5.91 | - |
22/04/69
|
110.00 | 110.50 unread messages | 0.00 | 111.00 | 110.00 | 376,800 | 12.31 | 5.88 | - |
21/04/69
|
110.50 | 110.50 unread messages | 0.00 | 111.00 | 110.00 | 437,500 | 12.31 | 5.88 | - |
20/04/69
|
110.50 | 110.50 unread messages | +0.50 | 111.50 | 110.00 | 851,200 | 12.31 | 5.88 | - |
17/04/69
|
111.00 | 110.00 unread messages | -1.00 | 111.00 | 109.50 | 544,200 | 12.25 | 5.91 | - |
10/04/69
|
113.00 | 111.50 unread messages | -1.00 | 113.00 | 111.50 | 470,300 | 12.42 | 5.83 | - |
09/04/69
|
113.50 | 112.50 unread messages | -1.50 | 113.50 | 112.00 | 472,800 | 12.53 | 5.78 | - |
08/04/69
|
113.50 | 114.00 unread messages | +1.50 | 114.00 | 112.50 | 930,000 | 12.70 | 5.70 | - |
07/04/69
|
111.50 | 112.50 unread messages | +0.50 | 112.50 | 111.00 | 620,500 | 12.53 | 5.78 | - |
03/04/69
|
112.50 | 112.00 unread messages | -0.50 | 112.50 | 110.50 | 1,017,700 | 12.47 | 5.80 | - |
02/04/69
|
112.00 | 112.50 unread messages | -0.50 | 113.00 | 111.50 | 659,600 | 12.53 | 5.78 | - |
01/04/69
|
113.00 | 113.00 unread messages | +0.50 | 113.50 | 112.00 | 1,094,800 | 12.58 | 5.75 | - |
31/03/69
|
110.50 | 112.50 unread messages | +2.00 | 113.00 | 110.00 | 1,704,700 | 12.53 | 5.78 | - |
30/03/69
|
110.00 | 110.50 unread messages | 0.00 | 111.50 | 109.50 | 769,800 | 12.31 | 5.88 | - |
27/03/69
|
111.50 | 110.50 unread messages | -1.00 | 112.00 | 110.50 | 1,122,000 | 12.31 | 5.88 | - |
26/03/69
|
109.00 | 111.50 unread messages | +1.50 | 112.00 | 108.00 | 1,455,000 | 12.42 | 5.83 | - |
25/03/69
|
109.00 | 110.00 unread messages | +1.00 | 110.50 | 108.00 | 1,047,600 | 12.25 | 5.91 | - |
24/03/69
|
108.50 | 109.00 unread messages | +1.50 | 109.00 | 107.50 | 624,500 | 12.14 | 5.96 | - |
23/03/69
|
107.50 | 107.50 unread messages | -3.00 | 108.50 | 107.00 | 796,100 | 11.97 | 6.05 | - |
20/03/69
|
109.50 | 110.50 unread messages | +3.00 | 110.50 | 107.50 | 1,863,300 | 12.31 | 5.88 | - |
19/03/69
|
108.50 | 107.50 unread messages | -2.00 | 109.00 | 107.50 | 882,700 | 11.97 | 6.05 | - |
18/03/69
|
110.00 | 109.50 unread messages | 0.00 | 110.50 | 109.50 | 705,900 | 12.19 | 5.94 | - |
17/03/69
|
110.50 | 109.50 unread messages | +1.50 | 111.00 | 109.00 | 938,800 | 12.19 | 5.94 | - |
16/03/69
|
110.00 | 108.00 unread messages | -2.00 | 110.00 | 108.00 | 931,700 | 12.25 | 5.91 | - |
13/03/69
|
111.00 | 110.00 unread messages | -4.50 | 112.00 | 108.50 | 1,961,500 | 12.25 | 5.91 | - |
12/03/69
|
113.00 | 114.50 unread messages | +1.50 | 114.50 | 112.00 | 1,582,600 | 12.75 | 5.68 | - |
11/03/69
|
113.50 | 113.00 unread messages | 0.00 | 114.00 | 112.50 | 827,300 | 12.58 | 5.75 | - |
10/03/69
|
111.50 | 113.00 unread messages | +2.50 | 113.50 | 111.00 | 1,284,300 | 12.58 | 5.75 | - |
09/03/69
|
110.00 | 110.50 unread messages | -2.00 | 111.50 | 108.50 | 1,763,000 | 12.31 | 5.88 | - |
06/03/69
|
112.50 | 112.50 unread messages | -1.00 | 113.50 | 111.50 | 704,900 | 12.53 | 5.78 | - |
05/03/69
|
114.00 | 113.50 unread messages | +2.50 | 114.00 | 111.00 | 1,640,200 | 12.64 | 5.73 | - |
04/03/69
|
115.00 | 111.00 unread messages | -8.00 | 115.50 | 108.50 | 3,688,100 | 12.36 | 5.86 | - |
02/03/69
|
120.00 | 119.00 unread messages | -4.50 | 120.00 | 118.00 | 1,841,600 | 13.25 | 5.46 | - |
27/02/69
|
124.00 | 123.50 unread messages | -0.50 | 124.50 | 123.00 | 1,185,200 | 13.08 | 5.26 | - |
26/02/69
|
124.50 | 124.00 unread messages | -1.00 | 124.50 | 123.00 | 825,400 | 13.13 | 5.24 | - |
25/02/69
|
127.00 | 125.00 unread messages | -1.00 | 127.50 | 124.50 | 1,287,200 | 13.24 | 5.20 | - |
24/02/69
|
123.00 | 126.00 unread messages | +3.00 | 126.50 | 122.00 | 950,600 | 13.34 | 5.16 | - |
23/02/69
|
123.50 | 123.00 unread messages | -0.50 | 124.50 | 122.00 | 1,472,300 | 13.02 | 5.28 | - |
20/02/69
|
124.00 | 123.50 unread messages | -2.00 | 125.00 | 122.50 | 1,405,700 | 13.08 | 5.26 | - |
19/02/69
|
123.50 | 125.50 unread messages | +2.00 | 126.50 | 123.00 | 2,016,100 | 13.29 | 5.18 | - |
18/02/69
|
123.00 | 123.50 unread messages | 0.00 | 124.00 | 122.50 | 916,800 | 13.08 | 5.26 | - |
17/02/69
|
123.00 | 123.50 unread messages | +0.50 | 123.50 | 121.00 | 1,325,800 | 13.08 | 5.26 | - |
16/02/69
|
123.00 | 123.00 unread messages | 0.00 | 123.50 | 122.00 | 680,000 | 13.02 | 5.28 | - |
13/02/69
|
123.00 | 123.00 unread messages | +0.50 | 125.50 | 122.00 | 1,862,200 | 13.02 | 5.28 | - |
12/02/69
|
120.00 | 122.50 unread messages | +2.00 | 122.50 | 120.00 | 1,864,900 | 12.97 | 5.31 | - |
11/02/69
|
122.50 | 120.50 unread messages | -1.00 | 124.00 | 120.50 | 1,927,500 | 12.76 | 5.39 | - |
10/02/69
|
120.50 | 121.50 unread messages | +1.00 | 121.50 | 119.00 | 1,292,600 | 12.86 | 5.35 | - |
09/02/69
|
120.00 | 120.50 unread messages | +2.00 | 120.50 | 119.00 | 1,832,800 | 12.76 | 5.39 | - |
06/02/69
|
118.50 | 118.50 unread messages | -0.50 | 118.50 | 117.50 | 767,400 | 12.55 | 5.49 | - |
05/02/69
|
118.00 | 119.00 unread messages | +1.00 | 119.50 | 117.50 | 540,800 | 12.60 | 5.46 | - |
04/02/69
|
118.50 | 118.00 unread messages | +0.50 | 118.50 | 117.00 | 459,000 | 12.49 | 5.51 | - |
03/02/69
|
116.50 | 117.50 unread messages | +1.00 | 119.50 | 116.50 | 1,605,600 | 12.44 | 5.53 | - |
02/02/69
|
116.50 | 116.50 unread messages | -1.00 | 117.00 | 115.50 | 1,379,600 | 12.34 | 5.58 | - |
30/01/69
|
116.50 | 117.50 unread messages | 0.00 | 117.50 | 116.50 | 590,800 | 12.44 | 5.53 | - |
29/01/69
|
117.50 | 117.50 unread messages | -0.50 | 118.00 | 116.50 | 759,100 | 12.44 | 5.53 | - |
28/01/69
|
118.00 | 118.00 unread messages | 0.00 | 118.50 | 116.50 | 1,126,800 | 12.49 | 5.51 | - |
27/01/69
|
117.00 | 118.00 unread messages | +0.50 | 118.50 | 116.50 | 1,056,800 | 12.49 | 5.51 | - |
26/01/69
|
116.50 | 117.50 unread messages | +0.50 | 117.50 | 115.50 | 894,700 | 12.44 | 5.53 | - |
23/01/69
|
119.00 | 117.00 unread messages | -1.50 | 120.00 | 116.50 | 1,012,300 | 12.39 | 5.56 | - |
22/01/69
|
121.00 | 118.50 unread messages | -1.50 | 122.00 | 118.00 | 1,651,000 | 12.55 | 5.49 | - |
21/01/69
|
117.00 | 120.00 unread messages | +3.50 | 120.50 | 116.50 | 2,821,100 | 12.71 | 5.42 | - |
20/01/69
|
115.50 | 116.50 unread messages | +1.00 | 117.00 | 115.00 | 1,093,900 | 12.34 | 5.58 | - |
19/01/69
|
114.00 | 115.50 unread messages | 0.00 | 116.50 | 114.00 | 848,400 | 12.23 | 5.63 | - |
16/01/69
|
114.50 | 115.50 unread messages | +1.00 | 116.00 | 113.50 | 911,400 | 12.23 | 5.63 | - |
15/01/69
|
112.00 | 114.50 unread messages | +3.00 | 114.50 | 111.50 | 965,700 | 12.12 | 5.68 | - |
14/01/69
|
110.50 | 111.50 unread messages | +0.50 | 112.50 | 110.50 | 386,000 | 11.81 | 5.83 | - |
13/01/69
|
113.50 | 111.00 unread messages | -1.50 | 113.50 | 110.50 | 1,316,600 | 11.75 | 5.86 | - |
12/01/69
|
113.50 | 112.50 unread messages | -1.00 | 114.00 | 112.00 | 951,500 | 11.91 | 5.78 | - |
09/01/69
|
114.50 | 113.50 unread messages | -1.00 | 115.00 | 113.50 | 957,400 | 12.02 | 5.73 | - |
08/01/69
|
117.00 | 114.50 unread messages | -3.50 | 117.00 | 114.00 | 1,357,400 | 12.12 | 5.68 | - |
07/01/69
|
115.50 | 118.00 unread messages | +4.00 | 118.00 | 115.00 | 2,819,400 | 12.49 | 5.51 | - |
06/01/69
|
115.00 | 114.00 unread messages | -0.50 | 116.00 | 113.50 | 722,700 | 12.07 | 5.70 | - |
05/01/69
|
114.50 | 114.50 unread messages | +0.50 | 115.50 | 114.00 | 738,500 | 12.12 | 5.68 | - |