ราคาหุ้นย้อนหลัง I2
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/05/69
|
0.65 | 0.66 unread messages | +0.02 | 0.66 | 0.64 | 215,800 | 14.79 | 3.33 | - |
18/05/69
|
0.66 | 0.64 unread messages | -0.01 | 0.69 | 0.64 | 1 | 14.34 | 3.44 | - |
15/05/69
|
0.66 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 0 | 20.36 | 3.38 | - |
14/05/69
|
0.65 | 0.65 unread messages | +0.01 | 0.66 | 0.65 | 47,900 | 20.36 | 3.38 | - |
13/05/69
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 125,800 | 20.05 | 3.44 | - |
12/05/69
|
0.66 | 0.65 unread messages | -0.01 | 0.66 | 0.64 | 124,800 | 20.36 | 3.38 | - |
11/05/69
|
0.64 | 0.66 unread messages | +0.03 | 0.67 | 0.63 | 728,500 | 20.68 | 3.33 | - |
08/05/69
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 284,000 | 19.74 | 3.49 | - |
07/05/69
|
0.64 | 0.64 unread messages | 0.00 | 0.69 | 0.64 | 1,537,300 | 20.05 | 3.44 | - |
06/05/69
|
0.62 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 207,300 | 20.05 | 3.44 | - |
05/05/69
|
0.65 | 0.63 unread messages | 0.00 | 0.65 | 0.62 | 57,400 | 19.74 | 3.49 | - |
30/04/69
|
0.63 | 0.63 unread messages | -0.01 | 0.64 | 0.63 | 28,100 | 19.74 | 3.49 | - |
29/04/69
|
0.64 | 0.64 unread messages | +0.02 | 0.64 | 0.62 | 3,500 | 20.05 | 3.44 | - |
28/04/69
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.62 | 332,000 | 19.42 | 3.55 | - |
27/04/69
|
0.64 | 0.64 unread messages | +0.01 | 0.65 | 0.63 | 53,500 | 20.05 | 3.44 | - |
24/04/69
|
0.66 | 0.63 unread messages | -0.03 | 0.66 | 0.63 | 189,000 | 19.74 | 3.49 | - |
23/04/69
|
0.66 | 0.66 unread messages | -0.01 | 0.68 | 0.66 | 237,700 | 20.68 | 3.33 | - |
22/04/69
|
0.67 | 0.67 unread messages | 0.00 | 0.75 | 0.66 | 4,998,300 | 20.99 | 3.28 | - |
21/04/69
|
0.62 | 0.67 unread messages | +0.05 | 0.68 | 0.61 | 1,007,000 | 20.99 | 3.28 | - |
20/04/69
|
0.62 | 0.62 unread messages | -0.01 | 0.63 | 0.61 | 10,200 | 19.42 | 3.55 | - |
17/04/69
|
0.62 | 0.63 unread messages | +0.01 | 0.63 | 0.61 | 46,200 | 19.74 | 3.49 | - |
10/04/69
|
0.63 | 0.62 unread messages | -0.01 | 0.63 | 0.62 | 56,500 | 19.42 | 3.55 | - |
09/04/69
|
0.63 | 0.63 unread messages | 0.00 | 0.64 | 0.63 | 27,900 | 19.74 | 3.49 | - |
08/04/69
|
0.61 | 0.63 unread messages | +0.02 | 0.64 | 0.61 | 20,200 | 19.74 | 3.49 | - |
07/04/69
|
0.62 | 0.61 unread messages | -0.03 | 0.63 | 0.61 | 160,700 | 19.11 | 3.61 | - |
03/04/69
|
0.64 | 0.64 unread messages | 0.00 | 0.65 | 0.64 | 12,000 | 20.05 | 3.44 | - |
02/04/69
|
0.65 | 0.64 unread messages | -0.01 | 0.66 | 0.64 | 14,800 | 20.05 | 3.44 | - |
01/04/69
|
0.63 | 0.65 unread messages | +0.02 | 0.65 | 0.63 | 66,300 | 20.36 | 3.38 | - |
31/03/69
|
0.62 | 0.63 unread messages | 0.00 | 0.63 | 0.62 | 122,500 | 19.74 | 3.49 | - |
30/03/69
|
0.61 | 0.63 unread messages | 0.00 | 0.66 | 0.61 | 339,000 | 19.74 | 3.49 | - |
27/03/69
|
0.63 | 0.63 unread messages | +0.02 | 0.64 | 0.63 | 147,900 | 19.74 | 3.49 | - |
26/03/69
|
0.64 | 0.61 unread messages | -0.03 | 0.64 | 0.61 | 24,700 | 19.11 | 3.61 | - |
25/03/69
|
0.63 | 0.64 unread messages | 0.00 | 0.64 | 0.62 | 85,600 | 20.05 | 3.44 | - |
24/03/69
|
0.63 | 0.64 unread messages | +0.01 | 0.64 | 0.62 | 140,200 | 20.05 | 3.44 | - |
23/03/69
|
0.64 | 0.63 unread messages | -0.02 | 0.64 | 0.63 | 323,800 | 19.74 | 3.49 | - |
20/03/69
|
0.64 | 0.65 unread messages | 0.00 | 0.65 | 0.64 | 75,500 | 20.36 | 3.38 | - |
19/03/69
|
0.64 | 0.65 unread messages | -0.02 | 0.67 | 0.64 | 201,900 | 20.36 | 3.38 | - |
18/03/69
|
0.67 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 18,800 | 20.99 | 3.28 | - |
17/03/69
|
0.67 | 0.67 unread messages | +0.01 | 0.68 | 0.66 | 22,900 | 20.99 | 3.28 | - |
16/03/69
|
0.67 | 0.66 unread messages | 0.00 | 0.68 | 0.66 | 48,500 | 20.68 | 3.33 | - |
13/03/69
|
0.66 | 0.66 unread messages | +0.01 | 0.68 | 0.66 | 135,300 | 20.68 | 3.33 | - |
12/03/69
|
0.65 | 0.65 unread messages | 0.00 | 0.66 | 0.65 | 139,200 | 20.36 | 3.38 | - |
11/03/69
|
0.66 | 0.65 unread messages | -0.02 | 0.67 | 0.65 | 455,000 | 20.36 | 3.38 | - |
10/03/69
|
0.68 | 0.67 unread messages | -0.01 | 0.69 | 0.66 | 122,300 | 20.99 | 3.28 | - |
09/03/69
|
0.67 | 0.68 unread messages | -0.01 | 0.68 | 0.65 | 472,500 | 21.30 | 3.24 | - |
06/03/69
|
0.67 | 0.69 unread messages | +0.02 | 0.70 | 0.66 | 327,400 | 21.62 | 3.19 | - |
05/03/69
|
0.66 | 0.67 unread messages | 0.00 | 0.68 | 0.66 | 77,400 | 20.99 | 3.28 | - |
04/03/69
|
0.71 | 0.67 unread messages | -0.06 | 0.71 | 0.64 | 613,000 | 20.99 | 3.28 | - |
02/03/69
|
0.77 | 0.73 unread messages | -0.06 | 0.77 | 0.72 | 143,300 | 22.87 | 3.01 | - |
27/02/69
|
0.78 | 0.79 unread messages | +0.01 | 0.80 | 0.77 | 291,600 | 24.75 | 2.78 | - |
26/02/69
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 507,600 | 24.44 | 2.82 | - |
25/02/69
|
0.81 | 0.79 unread messages | -0.01 | 0.81 | 0.79 | 356,300 | 24.75 | 2.78 | - |
24/02/69
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.76 | 655,200 | 25.06 | 2.75 | - |
23/02/69
|
0.79 | 0.79 unread messages | 0.00 | 0.82 | 0.76 | 1,872,600 | 24.75 | 2.78 | - |
20/02/69
|
0.82 | 0.79 unread messages | -0.03 | 0.84 | 0.79 | 1,126,200 | 24.75 | 2.78 | - |
19/02/69
|
0.82 | 0.82 unread messages | +0.01 | 0.83 | 0.80 | 1,113,900 | 25.69 | 2.68 | - |
18/02/69
|
0.83 | 0.81 unread messages | +0.02 | 0.87 | 0.81 | 6,765,800 | 25.38 | 2.72 | - |
17/02/69
|
0.77 | 0.79 unread messages | +0.01 | 0.82 | 0.77 | 1,593,300 | 133.46 | 8.86 | - |
16/02/69
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.76 | 812,800 | 131.77 | 8.97 | - |
13/02/69
|
0.78 | 0.77 unread messages | -0.02 | 0.79 | 0.77 | 578,000 | 130.09 | 9.09 | - |
12/02/69
|
0.76 | 0.79 unread messages | +0.03 | 0.79 | 0.76 | 467,800 | 133.46 | 8.86 | - |
11/02/69
|
0.78 | 0.76 unread messages | -0.02 | 0.81 | 0.76 | 911,800 | 128.40 | 9.21 | - |
10/02/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 250,200 | 131.77 | 8.97 | - |
09/02/69
|
0.75 | 0.78 unread messages | +0.03 | 0.79 | 0.75 | 670,700 | 131.77 | 8.97 | - |
06/02/69
|
0.73 | 0.75 unread messages | +0.02 | 0.78 | 0.73 | 1,695,000 | 126.71 | 9.33 | - |
05/02/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 82,900 | 123.33 | 9.59 | - |
04/02/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 76,400 | 125.02 | 9.46 | - |
03/02/69
|
0.73 | 0.74 unread messages | +0.01 | 0.75 | 0.73 | 433,000 | 125.02 | 9.46 | - |
02/02/69
|
0.73 | 0.73 unread messages | -0.01 | 0.75 | 0.73 | 223,600 | 123.33 | 9.59 | - |
30/01/69
|
0.75 | 0.74 unread messages | -0.01 | 0.77 | 0.74 | 406,200 | 125.02 | 9.46 | - |
29/01/69
|
0.73 | 0.75 unread messages | +0.02 | 0.78 | 0.73 | 2,605,100 | 126.71 | 9.33 | - |
28/01/69
|
0.73 | 0.73 unread messages | -0.01 | 0.74 | 0.72 | 509,900 | 123.33 | 9.59 | - |
27/01/69
|
0.74 | 0.74 unread messages | 0.00 | 0.74 | 0.73 | 253,200 | 125.02 | 9.46 | - |
26/01/69
|
0.76 | 0.74 unread messages | -0.01 | 0.76 | 0.73 | 660,500 | 125.02 | 9.46 | - |
23/01/69
|
0.73 | 0.75 unread messages | +0.01 | 0.75 | 0.73 | 244,400 | 126.71 | 9.33 | - |
22/01/69
|
0.76 | 0.74 unread messages | -0.04 | 0.78 | 0.72 | 2,146,300 | 125.02 | 9.46 | - |
21/01/69
|
0.72 | 0.78 unread messages | +0.06 | 0.78 | 0.72 | 4,575,900 | 131.77 | 8.97 | - |
20/01/69
|
0.72 | 0.72 unread messages | 0.00 | 0.74 | 0.71 | 659,700 | 121.64 | 9.72 | - |
19/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.74 | 0.71 | 819,900 | 121.64 | 9.72 | - |
16/01/69
|
0.71 | 0.71 unread messages | +0.01 | 0.76 | 0.70 | 1,579,600 | 119.95 | 9.86 | - |
15/01/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 293,900 | 118.26 | 10.00 | - |
14/01/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.68 | 489,000 | 118.26 | 10.00 | - |
13/01/69
|
0.70 | 0.69 unread messages | -0.01 | 0.70 | 0.69 | 396,700 | 116.57 | 10.14 | - |
12/01/69
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.67 | 1,476,400 | 118.26 | 10.00 | - |
09/01/69
|
0.72 | 0.72 unread messages | +0.01 | 0.73 | 0.71 | 418,100 | 121.64 | 9.72 | - |
08/01/69
|
0.73 | 0.71 unread messages | -0.01 | 0.74 | 0.71 | 1,720,900 | 119.95 | 9.86 | - |
07/01/69
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.71 | 981,700 | 121.64 | 9.72 | - |
06/01/69
|
0.71 | 0.72 unread messages | +0.01 | 0.76 | 0.71 | 5,060,900 | 121.64 | 9.72 | - |
05/01/69
|
0.71 | 0.71 unread messages | +0.01 | 0.72 | 0.70 | 1,772,000 | 119.95 | 9.86 | - |