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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2564 | 68.50 | 69.50 | 67.00 | 68.25 | -0.50 | -0.73 | 70,212,662 | 4,807,693.02 |
| 26/01/2564 | 64.75 | 69.00 | 64.00 | 68.75 | +4.00 | +6.18 | 76,513,998 | 5,109,975.96 |
| 25/01/2564 | 61.75 | 65.00 | 61.75 | 64.75 | +3.00 | +4.86 | 32,891,507 | 2,094,817.81 |
| 22/01/2564 | 63.50 | 63.75 | 61.50 | 61.75 | -1.75 | -2.76 | 24,210,145 | 1,511,265.56 |
| 21/01/2564 | 63.50 | 65.25 | 63.00 | 63.50 | +0.75 | +1.20 | 21,864,388 | 1,401,157.84 |
| 20/01/2564 | 64.25 | 64.50 | 62.50 | 62.75 | -1.00 | -1.57 | 14,901,605 | 945,653.51 |
| 19/01/2564 | 64.25 | 64.75 | 63.50 | 63.75 | -0.50 | -0.78 | 19,564,365 | 1,253,926.10 |
| 18/01/2564 | 61.75 | 64.75 | 61.50 | 64.25 | +2.00 | +3.21 | 35,798,814 | 2,277,304.62 |
| 15/01/2564 | 64.50 | 65.25 | 61.75 | 62.25 | -2.75 | -4.23 | 54,270,788 | 3,410,719.56 |
| 14/01/2564 | 67.00 | 67.25 | 64.75 | 65.00 | -2.00 | -2.99 | 44,431,604 | 2,921,045.40 |
| 13/01/2564 | 64.75 | 67.50 | 64.25 | 67.00 | +2.50 | +3.88 | 83,896,637 | 5,549,741.74 |
| 12/01/2564 | 65.00 | 65.75 | 64.25 | 64.50 | 0.00 | 0.00 | 37,232,272 | 2,419,750.54 |
| 11/01/2564 | 63.25 | 66.00 | 62.50 | 64.50 | +1.50 | +2.38 | 83,654,802 | 5,415,414.64 |
| 08/01/2564 | 65.75 | 66.25 | 62.25 | 63.00 | -1.75 | -2.70 | 71,762,730 | 4,597,084.74 |
| 07/01/2564 | 64.50 | 65.25 | 60.25 | 64.75 | +2.75 | +4.44 | 93,121,428 | 5,891,260.45 |
| 06/01/2564 | 64.00 | 69.25 | 60.50 | 62.00 | -2.00 | -3.12 | 156,014,745 | 10,195,282.08 |
| 05/01/2564 | 53.50 | 65.25 | 53.00 | 64.00 | +10.50 | +19.63 | 159,776,836 | 9,531,690.84 |
| 04/01/2564 | 48.50 | 54.25 | 48.25 | 53.50 | +4.25 | +8.63 | 86,259,588 | 4,517,607.93 |
| 30/12/2563 | 50.25 | 51.00 | 48.50 | 49.25 | -0.50 | -1.01 | 27,098,262 | 1,344,369.49 |
| 29/12/2563 | 50.00 | 51.00 | 47.75 | 49.75 | +1.50 | +3.11 | 54,311,204 | 2,699,759.85 |
| 28/12/2563 | 45.50 | 50.00 | 45.25 | 48.25 | +3.25 | +7.22 | 47,591,513 | 2,284,209.02 |
| 25/12/2563 | 45.75 | 46.00 | 44.75 | 45.00 | -0.25 | -0.55 | 4,462,174 | 202,556.47 |
| 24/12/2563 | 44.50 | 45.75 | 44.00 | 45.25 | +0.75 | +1.69 | 6,345,642 | 285,349.83 |
| 23/12/2563 | 44.50 | 45.50 | 44.00 | 44.50 | 0.00 | 0.00 | 7,590,559 | 340,317.30 |
| 22/12/2563 | 44.00 | 44.75 | 43.25 | 44.50 | +0.50 | +1.14 | 8,245,122 | 364,237.31 |
| 21/12/2563 | 46.00 | 46.00 | 44.00 | 44.00 | -3.00 | -6.38 | 12,237,703 | 552,251.14 |
| 18/12/2563 | 45.75 | 47.25 | 45.75 | 47.00 | +1.25 | +2.73 | 14,698,303 | 686,624.09 |
| 17/12/2563 | 45.75 | 46.50 | 45.25 | 45.75 | +0.25 | +0.55 | 7,539,233 | 346,866.21 |
| 16/12/2563 | 46.25 | 46.50 | 45.25 | 45.50 | -0.50 | -1.09 | 9,330,964 | 427,086.49 |
| 15/12/2563 | 46.50 | 46.75 | 44.75 | 46.00 | -1.00 | -2.13 | 19,657,999 | 896,461.88 |
| 14/12/2563 | 48.50 | 48.75 | 46.00 | 47.00 | -1.25 | -2.59 | 13,855,038 | 653,461.35 |
| 09/12/2563 | 47.50 | 49.00 | 46.50 | 48.25 | +1.25 | +2.66 | 25,143,836 | 1,204,965.68 |
| 08/12/2563 | 45.00 | 47.25 | 44.25 | 47.00 | +1.75 | +3.87 | 20,086,179 | 920,437.23 |
| 04/12/2563 | 45.00 | 45.75 | 44.50 | 45.25 | +0.50 | +1.12 | 8,707,217 | 393,390.00 |
| 03/12/2563 | 44.25 | 45.50 | 44.00 | 44.75 | +0.50 | +1.13 | 8,426,733 | 377,025.55 |
| 02/12/2563 | 44.75 | 45.25 | 44.25 | 44.25 | -0.50 | -1.12 | 6,037,849 | 269,656.73 |
| 01/12/2563 | 45.00 | 45.50 | 44.25 | 44.75 | 0.00 | 0.00 | 4,487,396 | 200,920.76 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
