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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2564 | 64.50 | 64.75 | 62.75 | 63.25 | -1.25 | -1.94 | 12,138,654 | 769,242.88 |
| 22/09/2564 | 64.00 | 65.00 | 64.00 | 64.50 | +0.50 | +0.78 | 7,705,866 | 497,492.51 |
| 21/09/2564 | 64.00 | 64.50 | 63.50 | 64.00 | +0.50 | +0.79 | 8,502,633 | 544,541.81 |
| 20/09/2564 | 63.50 | 64.50 | 63.25 | 63.50 | -0.25 | -0.39 | 9,755,089 | 623,590.84 |
| 17/09/2564 | 64.25 | 64.50 | 63.25 | 63.75 | -1.25 | -1.92 | 21,703,696 | 1,385,758.65 |
| 16/09/2564 | 66.00 | 66.25 | 64.75 | 65.00 | -0.75 | -1.14 | 6,767,097 | 440,784.26 |
| 15/09/2564 | 65.25 | 66.00 | 65.00 | 65.75 | +0.50 | +0.77 | 7,862,574 | 514,730.87 |
| 14/09/2564 | 65.50 | 66.25 | 65.00 | 65.25 | +0.50 | +0.77 | 12,189,351 | 799,168.32 |
| 13/09/2564 | 67.50 | 68.50 | 64.25 | 64.75 | -2.75 | -4.07 | 38,132,748 | 2,507,279.17 |
| 10/09/2564 | 66.25 | 68.00 | 64.75 | 67.50 | +1.50 | +2.27 | 24,155,072 | 1,606,467.20 |
| 09/09/2564 | 66.75 | 67.50 | 65.75 | 66.00 | -1.00 | -1.49 | 9,727,191 | 646,028.09 |
| 08/09/2564 | 66.50 | 67.50 | 66.00 | 67.00 | +0.50 | +0.75 | 13,573,682 | 905,308.06 |
| 07/09/2564 | 66.50 | 68.00 | 66.25 | 66.50 | +0.50 | +0.76 | 22,584,209 | 1,518,230.72 |
| 06/09/2564 | 66.25 | 67.50 | 66.00 | 66.00 | -0.50 | -0.75 | 12,537,982 | 834,441.42 |
| 03/09/2564 | 66.25 | 67.00 | 65.50 | 66.50 | +0.75 | +1.14 | 16,227,248 | 1,076,084.61 |
| 02/09/2564 | 65.00 | 66.50 | 64.75 | 65.75 | +0.75 | +1.15 | 13,561,913 | 889,882.21 |
| 01/09/2564 | 65.50 | 65.50 | 64.25 | 65.00 | -0.50 | -0.76 | 13,230,319 | 858,656.94 |
| 31/08/2564 | 64.75 | 66.50 | 64.50 | 65.50 | +0.50 | +0.77 | 32,895,083 | 2,161,610.13 |
| 30/08/2564 | 64.75 | 65.25 | 64.00 | 65.00 | +0.25 | +0.39 | 12,784,096 | 827,357.66 |
| 27/08/2564 | 62.75 | 65.50 | 62.25 | 64.75 | +2.25 | +3.60 | 45,257,446 | 2,915,913.57 |
| 26/08/2564 | 62.75 | 63.25 | 62.25 | 62.50 | -0.50 | -0.79 | 13,305,788 | 833,810.15 |
| 25/08/2564 | 60.00 | 63.00 | 60.00 | 63.00 | +3.25 | +5.44 | 39,077,070 | 2,414,669.69 |
| 24/08/2564 | 59.25 | 60.75 | 59.00 | 59.75 | +0.75 | +1.27 | 16,147,559 | 967,866.92 |
| 23/08/2564 | 58.25 | 59.25 | 58.25 | 59.00 | +1.00 | +1.72 | 9,981,109 | 585,917.54 |
| 20/08/2564 | 58.75 | 58.75 | 57.75 | 58.00 | -0.50 | -0.85 | 6,070,826 | 353,067.00 |
| 19/08/2564 | 58.25 | 58.75 | 58.25 | 58.50 | -0.25 | -0.43 | 7,673,399 | 448,948.84 |
| 18/08/2564 | 58.50 | 59.00 | 58.25 | 58.75 | +0.50 | +0.86 | 7,850,257 | 459,966.00 |
| 17/08/2564 | 59.00 | 59.50 | 58.25 | 58.25 | -0.50 | -0.85 | 11,182,296 | 655,058.44 |
| 16/08/2564 | 58.50 | 59.00 | 58.00 | 58.75 | +0.25 | +0.43 | 7,678,167 | 449,436.30 |
| 13/08/2564 | 58.75 | 59.50 | 58.25 | 58.50 | -0.25 | -0.43 | 4,500,509 | 264,181.64 |
| 11/08/2564 | 59.50 | 59.75 | 58.50 | 58.75 | -0.25 | -0.42 | 9,321,938 | 550,255.41 |
| 10/08/2564 | 59.50 | 60.25 | 58.75 | 59.00 | -0.75 | -1.26 | 10,146,373 | 603,733.61 |
| 09/08/2564 | 59.00 | 59.75 | 58.25 | 59.75 | +0.75 | +1.27 | 10,677,047 | 629,656.09 |
| 06/08/2564 | 59.50 | 60.00 | 58.25 | 59.00 | -0.50 | -0.84 | 19,363,973 | 1,140,709.64 |
| 05/08/2564 | 60.25 | 61.00 | 59.50 | 59.50 | -1.00 | -1.65 | 10,481,815 | 631,333.59 |
| 04/08/2564 | 60.25 | 61.00 | 59.25 | 60.50 | +0.50 | +0.83 | 7,227,216 | 435,303.09 |
| 03/08/2564 | 59.75 | 60.75 | 59.75 | 60.00 | +0.25 | +0.42 | 6,031,139 | 362,987.70 |
| 02/08/2564 | 59.50 | 60.25 | 59.00 | 59.75 | +0.25 | +0.42 | 6,754,773 | 403,497.48 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
