ราคาหุ้นย้อนหลัง EPG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
2.32 | 2.24 unread messages | -0.08 | 2.34 | 2.20 | 2,148,500 | 8.94 | 9.82 | - |
10/04/68
|
2.40 | 2.32 unread messages | +0.14 | 2.40 | 2.28 | 5,702,300 | 9.26 | 9.48 | - |
09/04/68
|
2.40 | 2.18 unread messages | -0.24 | 2.40 | 2.12 | 8,440,000 | 8.70 | 10.09 | - |
08/04/68
|
2.48 | 2.42 unread messages | -0.36 | 2.62 | 2.38 | 7,183,400 | 9.66 | 9.09 | - |
04/04/68
|
2.90 | 2.78 unread messages | -0.12 | 2.90 | 2.74 | 2,552,200 | 11.10 | 7.91 | - |
03/04/68
|
2.84 | 2.90 unread messages | +0.06 | 2.90 | 2.84 | 1,450,300 | 11.58 | 7.59 | - |
02/04/68
|
2.86 | 2.84 unread messages | -0.04 | 2.88 | 2.84 | 1,805,300 | 11.34 | 7.75 | - |
01/04/68
|
2.86 | 2.88 unread messages | 0.00 | 2.92 | 2.82 | 1,930,400 | 11.50 | 7.64 | - |
31/03/68
|
2.72 | 2.88 unread messages | -0.10 | 2.90 | 2.72 | 3,464,900 | 11.50 | 7.64 | - |
28/03/68
|
3.00 | 2.98 unread messages | -0.06 | 3.02 | 2.96 | 1,919,200 | 11.90 | 7.38 | - |
27/03/68
|
3.08 | 3.04 unread messages | -0.02 | 3.08 | 3.00 | 1,164,300 | 12.13 | 7.24 | - |
26/03/68
|
3.10 | 3.06 unread messages | -0.02 | 3.12 | 3.06 | 1,364,400 | 12.21 | 7.19 | - |
25/03/68
|
3.12 | 3.08 unread messages | -0.08 | 3.14 | 3.04 | 1,990,600 | 12.29 | 7.14 | - |
24/03/68
|
3.12 | 3.16 unread messages | +0.02 | 3.16 | 3.08 | 1,907,100 | 12.61 | 6.96 | - |
21/03/68
|
3.18 | 3.14 unread messages | -0.06 | 3.20 | 3.10 | 1,748,700 | 12.53 | 7.01 | - |
20/03/68
|
3.28 | 3.20 unread messages | -0.08 | 3.28 | 3.18 | 1,314,400 | 12.77 | 6.88 | - |
19/03/68
|
3.18 | 3.28 unread messages | +0.10 | 3.28 | 3.18 | 1,148,000 | 13.09 | 6.71 | - |
18/03/68
|
3.22 | 3.18 unread messages | -0.04 | 3.24 | 3.14 | 1,375,800 | 12.69 | 6.92 | - |
17/03/68
|
3.20 | 3.22 unread messages | 0.00 | 3.24 | 3.18 | 1,099,000 | 12.85 | 6.83 | - |
14/03/68
|
3.18 | 3.22 unread messages | +0.02 | 3.22 | 3.16 | 1,435,600 | 12.85 | 6.83 | - |
13/03/68
|
3.24 | 3.20 unread messages | -0.02 | 3.28 | 3.16 | 655,700 | 12.77 | 6.88 | - |
12/03/68
|
3.34 | 3.22 unread messages | -0.12 | 3.36 | 3.22 | 1,663,800 | 12.85 | 6.83 | - |
11/03/68
|
3.24 | 3.34 unread messages | +0.06 | 3.34 | 3.22 | 1,049,300 | 13.33 | 6.59 | - |
10/03/68
|
3.32 | 3.28 unread messages | -0.06 | 3.34 | 3.22 | 1,728,500 | 13.09 | 6.71 | - |
07/03/68
|
3.30 | 3.34 unread messages | +0.10 | 3.36 | 3.24 | 560,800 | 13.33 | 6.59 | - |
06/03/68
|
3.32 | 3.24 unread messages | -0.12 | 3.38 | 3.24 | 1,043,500 | 12.93 | 6.79 | - |
05/03/68
|
3.12 | 3.36 unread messages | +0.24 | 3.36 | 3.12 | 1,420,100 | 13.41 | 6.55 | - |
04/03/68
|
3.10 | 3.12 unread messages | +0.02 | 3.24 | 3.10 | 1,774,300 | 12.45 | 7.05 | - |
03/03/68
|
3.18 | 3.10 unread messages | -0.08 | 3.18 | 3.10 | 1,215,600 | 12.37 | 7.10 | - |
28/02/68
|
3.16 | 3.18 unread messages | +0.04 | 3.20 | 3.02 | 4,154,300 | 12.69 | 6.92 | - |
27/02/68
|
3.22 | 3.14 unread messages | -0.12 | 3.28 | 3.14 | 2,696,600 | 12.53 | 7.01 | - |
26/02/68
|
3.16 | 3.26 unread messages | +0.10 | 3.32 | 3.14 | 1,763,900 | 13.01 | 6.75 | - |
25/02/68
|
3.22 | 3.16 unread messages | -0.10 | 3.24 | 3.12 | 2,221,700 | 12.61 | 6.96 | - |
24/02/68
|
3.38 | 3.26 unread messages | -0.12 | 3.38 | 3.24 | 1,069,100 | 13.01 | 6.75 | - |
21/02/68
|
3.32 | 3.38 unread messages | 0.00 | 3.42 | 3.28 | 1,498,700 | 13.49 | 6.51 | - |
20/02/68
|
3.38 | 3.38 unread messages | 0.00 | 3.40 | 3.28 | 1,306,800 | 13.49 | 6.51 | - |
19/02/68
|
3.40 | 3.38 unread messages | -0.02 | 3.52 | 3.38 | 3,232,000 | 13.49 | 6.51 | - |
18/02/68
|
3.34 | 3.40 unread messages | +0.08 | 3.44 | 3.30 | 1,516,300 | 13.57 | 6.47 | - |
17/02/68
|
3.12 | 3.32 unread messages | +0.18 | 3.34 | 3.08 | 3,297,500 | 13.25 | 6.63 | - |
14/02/68
|
3.08 | 3.14 unread messages | +0.06 | 3.14 | 3.00 | 2,546,500 | 12.53 | 7.01 | - |
13/02/68
|
3.26 | 3.08 unread messages | -0.14 | 3.26 | 3.06 | 1,685,900 | 10.33 | 7.14 | - |
11/02/68
|
3.12 | 3.22 unread messages | +0.08 | 3.30 | 3.08 | 4,213,600 | 10.80 | 6.83 | - |
10/02/68
|
3.16 | 3.14 unread messages | -0.06 | 3.16 | 3.04 | 3,677,200 | 10.54 | 7.01 | - |
07/02/68
|
3.16 | 3.20 unread messages | +0.06 | 3.24 | 3.00 | 4,078,000 | 10.74 | 6.88 | - |
06/02/68
|
3.30 | 3.14 unread messages | -0.14 | 3.30 | 3.10 | 5,975,800 | 10.54 | 7.01 | - |
05/02/68
|
3.32 | 3.28 unread messages | -0.02 | 3.40 | 3.28 | 1,403,500 | 11.00 | 6.71 | - |
04/02/68
|
3.34 | 3.30 unread messages | 0.00 | 3.40 | 3.30 | 914,100 | 11.07 | 6.67 | - |
03/02/68
|
3.40 | 3.30 unread messages | -0.08 | 3.40 | 3.22 | 2,394,300 | 11.07 | 6.67 | - |
31/01/68
|
3.48 | 3.38 unread messages | -0.08 | 3.50 | 3.38 | 1,209,300 | 11.34 | 6.51 | - |
30/01/68
|
3.50 | 3.46 unread messages | -0.04 | 3.52 | 3.46 | 1,240,100 | 11.61 | 6.36 | - |
29/01/68
|
3.56 | 3.50 unread messages | -0.04 | 3.56 | 3.50 | 842,700 | 11.74 | 6.29 | - |
28/01/68
|
3.58 | 3.54 unread messages | -0.02 | 3.58 | 3.48 | 2,993,700 | 11.88 | 6.21 | - |
27/01/68
|
3.64 | 3.56 unread messages | -0.06 | 3.72 | 3.56 | 940,800 | 11.94 | 6.18 | - |
24/01/68
|
3.58 | 3.62 unread messages | +0.06 | 3.64 | 3.54 | 1,284,100 | 12.15 | 6.08 | - |
23/01/68
|
3.64 | 3.56 unread messages | -0.10 | 3.66 | 3.54 | 1,371,700 | 11.94 | 6.18 | - |
22/01/68
|
3.66 | 3.66 unread messages | +0.04 | 3.74 | 3.60 | 3,185,700 | 12.28 | 6.01 | - |
21/01/68
|
3.54 | 3.62 unread messages | +0.10 | 3.66 | 3.54 | 1,877,500 | 12.15 | 6.08 | - |
20/01/68
|
3.56 | 3.52 unread messages | 0.00 | 3.58 | 3.52 | 620,700 | 11.81 | 6.25 | - |
17/01/68
|
3.56 | 3.52 unread messages | -0.02 | 3.56 | 3.52 | 569,100 | 11.81 | 6.25 | - |
16/01/68
|
3.58 | 3.54 unread messages | -0.02 | 3.64 | 3.54 | 860,400 | 11.88 | 6.21 | - |
15/01/68
|
3.56 | 3.56 unread messages | 0.00 | 3.60 | 3.54 | 628,500 | 11.94 | 6.18 | - |
14/01/68
|
3.60 | 3.56 unread messages | -0.02 | 3.64 | 3.54 | 2,812,200 | 11.94 | 6.18 | - |
13/01/68
|
3.56 | 3.58 unread messages | +0.02 | 3.64 | 3.56 | 1,300,100 | 12.01 | 6.15 | - |
10/01/68
|
3.60 | 3.56 unread messages | -0.04 | 3.76 | 3.52 | 5,599,500 | 11.94 | 6.18 | - |
09/01/68
|
3.66 | 3.60 unread messages | -0.06 | 3.66 | 3.58 | 2,253,600 | 12.08 | 6.11 | - |
08/01/68
|
3.68 | 3.66 unread messages | +0.02 | 3.70 | 3.64 | 1,142,300 | 12.28 | 6.01 | - |
07/01/68
|
3.74 | 3.64 unread messages | -0.10 | 3.74 | 3.58 | 8,132,500 | 12.21 | 6.04 | - |
06/01/68
|
3.74 | 3.74 unread messages | 0.00 | 3.78 | 3.74 | 942,200 | 12.55 | 5.88 | - |
03/01/68
|
3.82 | 3.74 unread messages | -0.06 | 3.82 | 3.74 | 1,499,100 | 12.55 | 5.88 | - |
02/01/68
|
3.94 | 3.80 unread messages | -0.18 | 3.96 | 3.80 | 3,719,700 | 12.75 | 5.79 | - |