ราคาหุ้นย้อนหลัง EPG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
15/05/69
|
3.66 | 3.58 unread messages | -0.04 | 3.68 | 3.54 | 3,750,800 | 8.61 | 3.91 | - |
14/05/69
|
3.56 | 3.62 unread messages | +0.06 | 3.72 | 3.54 | 6,125,600 | 8.71 | 3.87 | - |
13/05/69
|
3.52 | 3.56 unread messages | +0.04 | 3.60 | 3.50 | 2,078,600 | 8.57 | 3.93 | - |
12/05/69
|
3.56 | 3.52 unread messages | -0.04 | 3.60 | 3.48 | 2,951,100 | 8.47 | 3.98 | - |
11/05/69
|
3.66 | 3.56 unread messages | -0.06 | 3.78 | 3.54 | 9,976,900 | 8.57 | 3.93 | - |
08/05/69
|
3.54 | 3.62 unread messages | +0.06 | 3.64 | 3.52 | 3,636,500 | 8.71 | 3.87 | - |
07/05/69
|
3.58 | 3.56 unread messages | -0.02 | 3.58 | 3.54 | 2,853,100 | 8.57 | 3.93 | - |
06/05/69
|
3.64 | 3.58 unread messages | -0.04 | 3.66 | 3.56 | 6,610,300 | 8.61 | 3.91 | - |
05/05/69
|
3.54 | 3.62 unread messages | +0.08 | 3.64 | 3.48 | 4,476,500 | 8.71 | 3.87 | - |
30/04/69
|
3.60 | 3.54 unread messages | -0.06 | 3.64 | 3.52 | 5,460,900 | 8.52 | 3.95 | - |
29/04/69
|
3.42 | 3.60 unread messages | +0.16 | 3.60 | 3.38 | 10,764,700 | 8.66 | 3.89 | - |
28/04/69
|
3.22 | 3.44 unread messages | +0.22 | 3.44 | 3.22 | 12,917,600 | 8.28 | 4.07 | - |
27/04/69
|
3.10 | 3.22 unread messages | +0.18 | 3.24 | 3.10 | 6,402,300 | 7.75 | 4.35 | - |
24/04/69
|
3.06 | 3.04 unread messages | -0.02 | 3.08 | 3.02 | 2,385,100 | 7.31 | 4.61 | - |
23/04/69
|
3.12 | 3.06 unread messages | -0.06 | 3.12 | 3.04 | 2,008,300 | 7.36 | 4.58 | - |
22/04/69
|
3.14 | 3.12 unread messages | -0.02 | 3.18 | 3.10 | 1,090,600 | 7.51 | 4.49 | - |
21/04/69
|
3.12 | 3.14 unread messages | +0.02 | 3.16 | 3.10 | 1,823,900 | 7.56 | 4.46 | - |
20/04/69
|
3.16 | 3.12 unread messages | -0.04 | 3.16 | 3.10 | 2,338,900 | 7.51 | 4.49 | - |
17/04/69
|
3.20 | 3.16 unread messages | -0.06 | 3.22 | 3.14 | 2,169,600 | 7.60 | 4.43 | - |
10/04/69
|
3.26 | 3.22 unread messages | 0.00 | 3.26 | 3.18 | 1,662,100 | 7.75 | 4.35 | - |
09/04/69
|
3.26 | 3.22 unread messages | -0.06 | 3.28 | 3.20 | 1,781,600 | 7.75 | 4.35 | - |
08/04/69
|
3.20 | 3.28 unread messages | +0.14 | 3.30 | 3.20 | 3,756,900 | 7.89 | 4.27 | - |
07/04/69
|
3.12 | 3.14 unread messages | 0.00 | 3.14 | 3.06 | 1,886,200 | 7.56 | 4.46 | - |
03/04/69
|
3.22 | 3.14 unread messages | -0.08 | 3.24 | 3.14 | 2,483,300 | 7.56 | 4.46 | - |
02/04/69
|
3.26 | 3.22 unread messages | -0.08 | 3.28 | 3.18 | 4,710,800 | 7.75 | 4.35 | - |
01/04/69
|
3.26 | 3.30 unread messages | +0.06 | 3.32 | 3.22 | 6,115,300 | 7.94 | 4.24 | - |
31/03/69
|
3.16 | 3.24 unread messages | +0.08 | 3.26 | 3.16 | 6,028,300 | 7.80 | 4.32 | - |
30/03/69
|
3.08 | 3.16 unread messages | +0.06 | 3.18 | 3.04 | 3,111,700 | 7.60 | 4.43 | - |
27/03/69
|
3.10 | 3.10 unread messages | +0.02 | 3.18 | 3.10 | 3,869,500 | 7.46 | 4.52 | - |
26/03/69
|
3.14 | 3.08 unread messages | -0.08 | 3.14 | 3.08 | 1,369,900 | 7.41 | 4.55 | - |
25/03/69
|
3.08 | 3.16 unread messages | +0.14 | 3.16 | 3.04 | 4,490,400 | 7.60 | 4.43 | - |
24/03/69
|
3.04 | 3.02 unread messages | +0.02 | 3.08 | 3.00 | 2,117,100 | 7.27 | 4.64 | - |
23/03/69
|
3.08 | 3.00 unread messages | -0.12 | 3.08 | 3.00 | 2,589,600 | 7.22 | 4.67 | - |
20/03/69
|
3.10 | 3.12 unread messages | +0.04 | 3.16 | 3.10 | 2,433,200 | 7.51 | 4.49 | - |
19/03/69
|
3.12 | 3.08 unread messages | -0.06 | 3.16 | 3.06 | 5,362,900 | 7.41 | 4.55 | - |
18/03/69
|
3.24 | 3.14 unread messages | -0.10 | 3.34 | 3.14 | 12,648,500 | 7.56 | 4.46 | - |
17/03/69
|
3.24 | 3.24 unread messages | +0.04 | 3.32 | 3.22 | 4,746,400 | 7.80 | 4.32 | - |
16/03/69
|
3.14 | 3.20 unread messages | +0.02 | 3.24 | 3.10 | 8,215,000 | 7.65 | 4.40 | - |
13/03/69
|
3.40 | 3.18 unread messages | -0.26 | 3.40 | 3.16 | 11,758,800 | 7.65 | 4.40 | - |
12/03/69
|
3.36 | 3.44 unread messages | +0.08 | 3.48 | 3.34 | 3,465,700 | 8.28 | 4.07 | - |
11/03/69
|
3.48 | 3.36 unread messages | -0.08 | 3.48 | 3.36 | 2,491,700 | 8.08 | 4.17 | - |
10/03/69
|
3.48 | 3.44 unread messages | +0.10 | 3.48 | 3.38 | 3,753,600 | 8.28 | 4.07 | - |
09/03/69
|
3.22 | 3.34 unread messages | -0.14 | 3.38 | 3.18 | 5,170,000 | 8.04 | 4.19 | - |
06/03/69
|
3.30 | 3.48 unread messages | +0.14 | 3.48 | 3.28 | 6,748,200 | 8.37 | 4.02 | - |
05/03/69
|
3.44 | 3.34 unread messages | 0.00 | 3.46 | 3.26 | 6,852,800 | 8.04 | 4.19 | - |
04/03/69
|
3.46 | 3.34 unread messages | -0.30 | 3.50 | 3.24 | 10,857,500 | 8.04 | 4.19 | - |
02/03/69
|
3.74 | 3.64 unread messages | -0.26 | 3.86 | 3.64 | 8,733,800 | 8.76 | 3.85 | - |
27/02/69
|
3.92 | 3.90 unread messages | -0.04 | 3.94 | 3.86 | 2,483,200 | 9.38 | 3.59 | - |
26/02/69
|
3.92 | 3.94 unread messages | +0.04 | 3.94 | 3.84 | 3,922,800 | 9.48 | 3.55 | - |
25/02/69
|
3.96 | 3.90 unread messages | -0.04 | 4.00 | 3.88 | 4,212,600 | 9.38 | 3.59 | - |
24/02/69
|
3.86 | 3.94 unread messages | +0.06 | 3.96 | 3.80 | 4,252,300 | 9.48 | 3.55 | - |
23/02/69
|
4.00 | 3.88 unread messages | -0.08 | 4.02 | 3.84 | 5,973,800 | 9.34 | 3.61 | - |
20/02/69
|
4.02 | 3.96 unread messages | -0.04 | 4.10 | 3.92 | 9,170,400 | 9.53 | 3.54 | - |
19/02/69
|
3.92 | 4.00 unread messages | +0.12 | 4.06 | 3.92 | 10,559,800 | 9.62 | 3.50 | - |
18/02/69
|
3.92 | 3.88 unread messages | -0.04 | 3.94 | 3.86 | 4,717,700 | 9.34 | 3.61 | - |
17/02/69
|
3.72 | 3.92 unread messages | +0.20 | 3.92 | 3.70 | 6,968,900 | 9.43 | 3.57 | - |
16/02/69
|
3.80 | 3.72 unread messages | +0.04 | 3.82 | 3.68 | 12,386,600 | 8.95 | 3.76 | - |
13/02/69
|
3.52 | 3.68 unread messages | +0.34 | 3.68 | 3.52 | 14,774,800 | 8.85 | 3.80 | - |
12/02/69
|
3.30 | 3.34 unread messages | +0.02 | 3.38 | 3.30 | 2,251,000 | 9.41 | 4.19 | - |
11/02/69
|
3.28 | 3.32 unread messages | +0.02 | 3.34 | 3.28 | 2,653,200 | 9.35 | 4.22 | - |
10/02/69
|
3.26 | 3.30 unread messages | +0.06 | 3.30 | 3.20 | 4,250,100 | 9.30 | 4.24 | - |
09/02/69
|
3.36 | 3.24 unread messages | -0.06 | 3.36 | 3.24 | 4,792,500 | 9.13 | 4.32 | - |
06/02/69
|
3.24 | 3.30 unread messages | +0.06 | 3.38 | 3.24 | 5,129,400 | 9.30 | 4.24 | - |
05/02/69
|
3.24 | 3.24 unread messages | -0.02 | 3.30 | 3.22 | 1,369,900 | 9.13 | 4.32 | - |
04/02/69
|
3.24 | 3.26 unread messages | 0.00 | 3.26 | 3.20 | 2,642,000 | 9.18 | 4.29 | - |
03/02/69
|
3.18 | 3.26 unread messages | +0.12 | 3.30 | 3.18 | 4,771,900 | 9.18 | 4.29 | - |
02/02/69
|
3.20 | 3.14 unread messages | -0.08 | 3.20 | 3.14 | 1,812,900 | 8.85 | 4.46 | - |
30/01/69
|
3.24 | 3.22 unread messages | -0.04 | 3.26 | 3.18 | 4,009,400 | 9.07 | 4.35 | - |
29/01/69
|
3.20 | 3.26 unread messages | +0.12 | 3.32 | 3.08 | 8,761,600 | 9.18 | 4.29 | - |
28/01/69
|
2.98 | 3.14 unread messages | +0.16 | 3.14 | 2.96 | 5,114,300 | 8.85 | 4.46 | - |
27/01/69
|
2.94 | 2.98 unread messages | +0.04 | 3.00 | 2.94 | 621,600 | 8.39 | 4.70 | - |
26/01/69
|
2.98 | 2.94 unread messages | -0.04 | 3.00 | 2.92 | 644,800 | 8.28 | 4.76 | - |
23/01/69
|
2.94 | 2.98 unread messages | +0.04 | 3.00 | 2.94 | 335,200 | 8.39 | 4.70 | - |
22/01/69
|
3.04 | 2.94 unread messages | -0.10 | 3.08 | 2.94 | 2,097,300 | 8.28 | 4.76 | - |
21/01/69
|
3.06 | 3.04 unread messages | +0.02 | 3.08 | 3.02 | 2,001,100 | 8.56 | 4.61 | - |
20/01/69
|
3.00 | 3.02 unread messages | +0.04 | 3.04 | 2.98 | 1,325,900 | 8.51 | 4.64 | - |
19/01/69
|
2.88 | 2.98 unread messages | +0.10 | 3.02 | 2.86 | 1,560,800 | 8.39 | 4.70 | - |
16/01/69
|
2.86 | 2.88 unread messages | +0.02 | 2.92 | 2.84 | 945,100 | 8.11 | 4.86 | - |
15/01/69
|
2.86 | 2.86 unread messages | 0.00 | 2.92 | 2.84 | 1,179,900 | 8.06 | 4.90 | - |
14/01/69
|
2.90 | 2.86 unread messages | +0.04 | 2.90 | 2.82 | 225,800 | 8.06 | 4.90 | - |
13/01/69
|
2.88 | 2.82 unread messages | -0.06 | 2.92 | 2.82 | 699,300 | 7.94 | 4.96 | - |
12/01/69
|
2.94 | 2.88 unread messages | -0.06 | 2.96 | 2.86 | 591,900 | 8.11 | 4.86 | - |
09/01/69
|
3.00 | 2.94 unread messages | -0.02 | 3.00 | 2.94 | 600,300 | 8.28 | 4.76 | - |
08/01/69
|
2.96 | 2.96 unread messages | 0.00 | 3.02 | 2.92 | 1,535,500 | 8.34 | 4.73 | - |
07/01/69
|
2.88 | 2.96 unread messages | +0.08 | 3.00 | 2.86 | 1,493,000 | 8.34 | 4.73 | - |
06/01/69
|
2.88 | 2.88 unread messages | 0.00 | 2.90 | 2.84 | 1,036,100 | 8.11 | 4.86 | - |
05/01/69
|
2.86 | 2.88 unread messages | +0.04 | 2.90 | 2.86 | 730,700 | 8.11 | 4.86 | - |