ข้อมูลรายบริษัท/หลักทรัพย์
EA : บริษัท พลังงานบริสุทธิ์ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 28/09/2563 | 39.75 | 40.75 | 39.50 | 40.00 | +0.50 | +1.27 | 8,694,090 | 349,056.66 |
| 25/09/2563 | 39.50 | 40.00 | 39.25 | 39.50 | 0.00 | 0.00 | 2,597,275 | 102,534.18 |
| 24/09/2563 | 39.25 | 39.75 | 39.00 | 39.50 | 0.00 | 0.00 | 4,916,018 | 193,455.75 |
| 23/09/2563 | 39.75 | 40.50 | 39.50 | 39.50 | -0.25 | -0.63 | 5,817,214 | 231,704.32 |
| 22/09/2563 | 40.25 | 40.25 | 39.25 | 39.75 | -0.25 | -0.62 | 6,445,079 | 256,071.04 |
| 21/09/2563 | 42.00 | 42.00 | 39.75 | 40.00 | -1.50 | -3.61 | 8,559,488 | 349,108.64 |
| 18/09/2563 | 41.50 | 42.00 | 41.00 | 41.50 | +0.25 | +0.61 | 5,583,666 | 230,938.26 |
| 17/09/2563 | 41.50 | 41.75 | 41.00 | 41.25 | -0.50 | -1.20 | 3,255,581 | 134,728.13 |
| 16/09/2563 | 42.00 | 42.25 | 41.25 | 41.75 | 0.00 | 0.00 | 4,109,172 | 171,567.59 |
| 15/09/2563 | 41.50 | 42.00 | 41.25 | 41.75 | +0.75 | +1.83 | 3,776,588 | 157,120.84 |
| 14/09/2563 | 42.00 | 42.25 | 41.00 | 41.00 | -0.75 | -1.80 | 6,196,143 | 257,804.28 |
| 11/09/2563 | 42.50 | 43.00 | 41.75 | 41.75 | -0.25 | -0.60 | 9,529,935 | 403,768.57 |
| 10/09/2563 | 41.25 | 42.25 | 41.00 | 42.00 | +1.00 | +2.44 | 13,046,100 | 543,713.62 |
| 09/09/2563 | 41.00 | 42.00 | 40.75 | 41.00 | -0.50 | -1.20 | 9,848,348 | 406,326.04 |
| 08/09/2563 | 41.50 | 41.75 | 41.00 | 41.50 | -0.25 | -0.60 | 3,413,209 | 141,479.63 |
| 03/09/2563 | 42.25 | 42.50 | 41.50 | 41.75 | -0.25 | -0.60 | 5,310,570 | 222,914.55 |
| 02/09/2563 | 41.75 | 42.25 | 41.50 | 42.00 | +0.25 | +0.60 | 5,419,050 | 226,836.00 |
| 01/09/2563 | 42.00 | 42.50 | 41.75 | 41.75 | -0.25 | -0.60 | 7,781,646 | 327,271.48 |
| 31/08/2563 | 43.25 | 43.50 | 41.75 | 42.00 | -1.00 | -2.33 | 12,278,933 | 518,656.48 |
| 28/08/2563 | 44.00 | 44.00 | 42.00 | 43.00 | -0.50 | -1.15 | 13,628,104 | 583,969.81 |
| 27/08/2563 | 44.25 | 44.75 | 43.25 | 43.50 | -1.00 | -2.25 | 9,992,173 | 438,334.13 |
| 26/08/2563 | 44.00 | 44.75 | 43.75 | 44.50 | +0.50 | +1.14 | 5,480,705 | 242,209.15 |
| 25/08/2563 | 45.25 | 45.50 | 44.00 | 44.00 | -1.25 | -2.76 | 10,624,260 | 473,720.03 |
| 24/08/2563 | 44.25 | 45.50 | 43.75 | 45.25 | +1.75 | +4.02 | 11,051,875 | 490,529.46 |
| 21/08/2563 | 44.00 | 44.25 | 43.50 | 43.50 | 0.00 | 0.00 | 7,450,906 | 326,653.09 |
| 20/08/2563 | 43.75 | 44.25 | 43.25 | 43.50 | -1.00 | -2.25 | 10,624,869 | 464,438.00 |
| 19/08/2563 | 45.50 | 46.00 | 44.25 | 44.50 | -1.00 | -2.20 | 9,276,296 | 418,909.25 |
| 18/08/2563 | 45.25 | 45.75 | 44.25 | 45.50 | +0.50 | +1.11 | 12,116,607 | 546,192.23 |
| 17/08/2563 | 46.50 | 46.50 | 44.25 | 45.00 | -1.00 | -2.17 | 12,432,112 | 563,116.83 |
| 14/08/2563 | 46.75 | 47.25 | 45.75 | 46.00 | -1.25 | -2.65 | 8,624,636 | 399,805.79 |
| 13/08/2563 | 46.25 | 47.25 | 46.00 | 47.25 | +1.25 | +2.72 | 11,457,208 | 535,731.84 |
| 11/08/2563 | 47.50 | 47.75 | 46.00 | 46.00 | -1.00 | -2.13 | 15,322,220 | 716,892.38 |
| 10/08/2563 | 46.00 | 47.25 | 45.50 | 47.00 | -0.25 | -0.53 | 20,200,520 | 935,589.63 |
| 07/08/2563 | 48.50 | 48.75 | 47.25 | 47.25 | -1.50 | -3.08 | 11,122,319 | 532,271.57 |
| 06/08/2563 | 49.50 | 50.25 | 47.75 | 48.75 | -0.75 | -1.52 | 16,055,860 | 789,963.48 |
| 05/08/2563 | 49.00 | 49.75 | 48.25 | 49.50 | 0.00 | 0.00 | 25,533,940 | 1,250,539.93 |
| 04/08/2563 | 48.25 | 50.00 | 47.50 | 49.50 | +1.50 | +3.12 | 22,041,316 | 1,078,506.39 |
| 03/08/2563 | 47.00 | 48.00 | 46.50 | 48.00 | +0.75 | +1.59 | 17,376,340 | 824,431.04 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
