ราคาหุ้นย้อนหลัง I2
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.95 | 0.92 unread messages | -0.02 | 0.95 | 0.92 | 171,600 | 6.53 | 7.61 | - |
10/04/68
|
0.92 | 0.94 unread messages | +0.05 | 0.95 | 0.91 | 674,300 | 6.68 | 7.45 | - |
09/04/68
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.87 | 334,500 | 6.32 | 7.87 | - |
08/04/68
|
0.99 | 0.90 unread messages | -0.12 | 0.99 | 0.88 | 486,500 | 6.39 | 7.78 | - |
04/04/68
|
1.05 | 1.02 unread messages | -0.02 | 1.05 | 1.01 | 727,100 | 7.24 | 6.86 | - |
03/04/68
|
1.05 | 1.04 unread messages | -0.01 | 1.05 | 1.04 | 60,700 | 7.39 | 6.73 | - |
02/04/68
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.04 | 112,900 | 7.46 | 6.67 | - |
01/04/68
|
1.07 | 1.04 unread messages | +0.01 | 1.07 | 1.04 | 119,200 | 7.39 | 6.73 | - |
31/03/68
|
1.04 | 1.03 unread messages | -0.03 | 1.08 | 1.03 | 463,800 | 7.31 | 6.80 | - |
28/03/68
|
1.04 | 1.06 unread messages | +0.03 | 1.13 | 1.04 | 1,646,500 | 7.53 | 6.60 | - |
27/03/68
|
1.07 | 1.03 unread messages | -0.01 | 1.07 | 1.03 | 47,500 | 7.31 | 6.80 | - |
26/03/68
|
1.03 | 1.04 unread messages | 0.00 | 1.09 | 1.03 | 259,200 | 7.39 | 6.73 | - |
25/03/68
|
1.06 | 1.04 unread messages | 0.00 | 1.06 | 1.02 | 72,800 | 7.39 | 6.73 | - |
24/03/68
|
1.03 | 1.04 unread messages | 0.00 | 1.05 | 1.03 | 79,500 | 7.39 | 6.73 | - |
21/03/68
|
1.05 | 1.04 unread messages | 0.00 | 1.06 | 1.04 | 92,900 | 7.39 | 6.73 | - |
20/03/68
|
1.06 | 1.04 unread messages | -0.02 | 1.08 | 1.04 | 186,100 | 7.39 | 6.73 | - |
19/03/68
|
1.02 | 1.06 unread messages | +0.04 | 1.17 | 1.02 | 2,256,500 | 7.53 | 6.60 | - |
18/03/68
|
1.04 | 1.02 unread messages | -0.01 | 1.04 | 1.01 | 242,300 | 7.24 | 6.86 | - |
17/03/68
|
1.04 | 1.03 unread messages | -0.02 | 1.04 | 1.01 | 213,800 | 7.31 | 6.80 | - |
14/03/68
|
1.04 | 1.05 unread messages | +0.02 | 1.05 | 1.03 | 92,000 | 7.46 | 6.67 | - |
13/03/68
|
1.05 | 1.03 unread messages | -0.02 | 1.05 | 1.03 | 197,900 | 7.31 | 6.80 | - |
12/03/68
|
1.07 | 1.05 unread messages | -0.03 | 1.07 | 1.04 | 199,800 | 7.46 | 6.67 | - |
11/03/68
|
1.08 | 1.08 unread messages | 0.00 | 1.08 | 1.04 | 242,000 | 7.67 | 6.48 | - |
10/03/68
|
1.10 | 1.08 unread messages | -0.07 | 1.10 | 1.07 | 409,600 | 7.67 | 6.48 | - |
07/03/68
|
1.15 | 1.15 unread messages | 0.00 | 1.18 | 1.14 | 728,500 | 8.17 | 6.09 | - |
06/03/68
|
1.16 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 196,000 | 8.17 | 6.09 | - |
05/03/68
|
1.15 | 1.16 unread messages | +0.02 | 1.17 | 1.15 | 138,200 | 8.24 | 6.03 | - |
04/03/68
|
1.15 | 1.14 unread messages | -0.02 | 1.17 | 1.14 | 205,500 | 8.10 | 6.14 | - |
03/03/68
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.14 | 575,600 | 8.24 | 6.03 | - |
28/02/68
|
1.19 | 1.17 unread messages | -0.02 | 1.19 | 1.16 | 167,900 | 8.31 | 5.98 | - |
27/02/68
|
1.22 | 1.19 unread messages | -0.02 | 1.22 | 1.18 | 680,100 | 8.45 | 5.88 | - |
26/02/68
|
1.19 | 1.21 unread messages | +0.02 | 1.23 | 1.18 | 702,400 | 8.59 | 5.79 | - |
25/02/68
|
1.20 | 1.19 unread messages | -0.02 | 1.21 | 1.18 | 273,800 | 8.45 | 5.88 | - |
24/02/68
|
1.20 | 1.21 unread messages | +0.01 | 1.22 | 1.20 | 171,200 | 8.59 | 5.79 | - |
21/02/68
|
1.19 | 1.20 unread messages | +0.01 | 1.21 | 1.19 | 243,600 | 8.52 | 5.83 | - |
20/02/68
|
1.25 | 1.19 unread messages | -0.04 | 1.25 | 1.19 | 1,004,900 | 8.45 | 5.88 | - |
19/02/68
|
1.22 | 1.23 unread messages | +0.03 | 1.25 | 1.19 | 343,900 | 8.74 | 8.13 | - |
18/02/68
|
1.16 | 1.20 unread messages | +0.04 | 1.20 | 1.16 | 958,800 | 5.95 | 8.33 | - |
17/02/68
|
1.16 | 1.16 unread messages | 0.00 | 1.17 | 1.14 | 1,034,400 | 5.75 | 8.62 | - |
14/02/68
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.15 | 395,600 | 5.75 | 8.62 | - |
13/02/68
|
1.19 | 1.17 unread messages | -0.02 | 1.19 | 1.17 | 783,400 | 5.80 | 8.55 | - |
11/02/68
|
1.18 | 1.19 unread messages | +0.03 | 1.19 | 1.17 | 435,900 | 5.90 | 8.40 | - |
10/02/68
|
1.18 | 1.16 unread messages | -0.03 | 1.19 | 1.16 | 374,400 | 5.75 | 8.62 | - |
07/02/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.17 | 381,000 | 5.90 | 8.40 | - |
06/02/68
|
1.23 | 1.19 unread messages | -0.03 | 1.23 | 1.18 | 397,500 | 5.90 | 8.40 | - |
05/02/68
|
1.23 | 1.22 unread messages | -0.01 | 1.24 | 1.21 | 105,200 | 6.05 | 8.20 | - |
04/02/68
|
1.24 | 1.23 unread messages | +0.01 | 1.24 | 1.22 | 132,000 | 6.10 | 8.13 | - |
03/02/68
|
1.30 | 1.22 unread messages | -0.07 | 1.30 | 1.18 | 750,300 | 6.05 | 8.20 | - |
31/01/68
|
1.30 | 1.29 unread messages | -0.01 | 1.34 | 1.25 | 168,400 | 6.39 | 7.75 | - |
30/01/68
|
1.26 | 1.30 unread messages | +0.03 | 1.34 | 1.26 | 350,200 | 6.44 | 7.69 | - |
29/01/68
|
1.25 | 1.27 unread messages | +0.02 | 1.28 | 1.24 | 116,500 | 6.30 | 7.87 | - |
28/01/68
|
1.24 | 1.25 unread messages | -0.02 | 1.27 | 1.24 | 24,300 | 6.20 | 8.00 | - |
27/01/68
|
1.25 | 1.27 unread messages | 0.00 | 1.27 | 1.25 | 22,000 | 6.30 | 7.87 | - |
24/01/68
|
1.28 | 1.27 unread messages | 0.00 | 1.28 | 1.21 | 204,300 | 6.30 | 7.87 | - |
23/01/68
|
1.32 | 1.27 unread messages | -0.07 | 1.32 | 1.27 | 182,300 | 6.30 | 7.87 | - |
22/01/68
|
1.26 | 1.34 unread messages | +0.10 | 1.35 | 1.25 | 109,100 | 6.64 | 7.46 | - |
21/01/68
|
1.23 | 1.24 unread messages | +0.02 | 1.26 | 1.23 | 58,100 | 6.15 | 8.06 | - |
20/01/68
|
1.20 | 1.22 unread messages | +0.02 | 1.22 | 1.20 | 98,000 | 6.05 | 8.20 | - |
17/01/68
|
1.21 | 1.20 unread messages | 0.00 | 1.21 | 1.19 | 184,900 | 5.95 | 8.33 | - |
16/01/68
|
1.23 | 1.20 unread messages | -0.01 | 1.25 | 1.20 | 217,300 | 5.95 | 8.33 | - |
15/01/68
|
1.22 | 1.21 unread messages | 0.00 | 1.24 | 1.21 | 147,800 | 6.00 | 8.26 | - |
14/01/68
|
1.27 | 1.21 unread messages | -0.07 | 1.27 | 1.21 | 295,300 | 6.00 | 8.26 | - |
13/01/68
|
1.27 | 1.28 unread messages | 0.00 | 1.30 | 1.18 | 123,400 | 6.34 | 7.81 | - |
10/01/68
|
1.28 | 1.28 unread messages | -0.02 | 1.29 | 1.26 | 234,300 | 6.34 | 7.81 | - |
09/01/68
|
1.33 | 1.30 unread messages | -0.02 | 1.33 | 1.28 | 408,500 | 6.44 | 7.69 | - |
08/01/68
|
1.35 | 1.32 unread messages | -0.03 | 1.35 | 1.31 | 118,200 | 6.54 | 7.58 | - |
07/01/68
|
1.32 | 1.35 unread messages | +0.03 | 1.36 | 1.32 | 83,900 | 6.69 | 7.41 | - |
06/01/68
|
1.35 | 1.32 unread messages | -0.05 | 1.36 | 1.32 | 824,500 | 6.54 | 7.58 | - |
03/01/68
|
1.39 | 1.37 unread messages | -0.02 | 1.39 | 1.34 | 949,200 | 6.79 | 7.30 | - |
02/01/68
|
1.41 | 1.39 unread messages | -0.02 | 1.41 | 1.38 | 828,200 | 6.89 | 7.19 | - |