ราคาหุ้นย้อนหลัง ICHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
06/05/69
|
12.40 | 12.50 unread messages | +0.20 | 12.50 | 12.30 | 4,870,900 | 12.24 | 8.80 | - |
05/05/69
|
12.50 | 12.30 unread messages | -0.20 | 12.50 | 12.30 | 2,336,700 | 12.04 | 8.94 | - |
30/04/69
|
12.40 | 12.50 unread messages | +0.10 | 12.50 | 12.30 | 4,117,500 | 12.24 | 8.80 | - |
29/04/69
|
12.30 | 12.40 unread messages | +0.20 | 12.50 | 12.20 | 4,297,500 | 12.14 | 8.87 | - |
28/04/69
|
12.30 | 12.20 unread messages | -0.20 | 12.40 | 12.10 | 4,332,300 | 11.95 | 9.02 | - |
27/04/69
|
12.30 | 12.40 unread messages | +0.10 | 12.50 | 12.20 | 7,576,000 | 12.14 | 8.87 | - |
24/04/69
|
12.60 | 12.30 unread messages | -0.30 | 12.60 | 12.20 | 11,591,400 | 12.04 | 8.94 | - |
23/04/69
|
12.80 | 12.60 unread messages | -0.20 | 12.80 | 12.60 | 3,202,400 | 12.34 | 8.73 | - |
22/04/69
|
12.80 | 12.80 unread messages | 0.00 | 12.90 | 12.80 | 796,400 | 12.53 | 8.59 | - |
21/04/69
|
12.80 | 12.80 unread messages | 0.00 | 13.00 | 12.80 | 2,361,600 | 12.53 | 8.59 | - |
20/04/69
|
12.90 | 12.80 unread messages | -0.10 | 12.90 | 12.70 | 4,994,300 | 12.53 | 8.59 | - |
17/04/69
|
13.00 | 12.90 unread messages | -0.10 | 13.00 | 12.80 | 3,034,000 | 12.63 | 8.53 | - |
10/04/69
|
12.80 | 12.80 unread messages | +0.10 | 12.80 | 12.70 | 2,701,900 | 12.53 | 8.59 | - |
09/04/69
|
13.00 | 12.70 unread messages | -0.30 | 13.00 | 12.70 | 6,781,600 | 12.44 | 8.66 | - |
08/04/69
|
13.20 | 13.00 unread messages | +0.20 | 13.20 | 12.90 | 6,454,500 | 12.73 | 8.46 | - |
07/04/69
|
13.00 | 12.80 unread messages | -0.20 | 13.10 | 12.70 | 8,913,000 | 12.53 | 8.59 | - |
03/04/69
|
13.10 | 13.00 unread messages | 0.00 | 13.20 | 12.90 | 9,000,400 | 12.73 | 8.46 | - |
02/04/69
|
12.90 | 13.00 unread messages | -0.20 | 13.20 | 12.80 | 8,509,100 | 12.73 | 8.46 | - |
01/04/69
|
12.60 | 13.20 unread messages | +0.90 | 13.20 | 12.50 | 14,999,300 | 12.93 | 8.33 | - |
31/03/69
|
12.30 | 12.30 unread messages | +0.10 | 12.40 | 12.00 | 10,233,800 | 12.04 | 8.94 | - |
30/03/69
|
11.80 | 12.20 unread messages | +0.20 | 12.20 | 11.80 | 6,799,500 | 11.95 | 9.02 | - |
27/03/69
|
12.00 | 12.00 unread messages | 0.00 | 12.20 | 11.90 | 13,306,800 | 11.75 | 9.17 | - |
26/03/69
|
12.10 | 12.00 unread messages | -0.30 | 12.20 | 11.90 | 8,974,900 | 11.75 | 9.17 | - |
25/03/69
|
12.10 | 12.30 unread messages | +0.30 | 12.40 | 12.10 | 8,637,000 | 12.04 | 8.94 | - |
24/03/69
|
12.20 | 12.00 unread messages | 0.00 | 12.30 | 11.90 | 7,783,500 | 11.75 | 9.17 | - |
23/03/69
|
12.00 | 12.00 unread messages | -0.60 | 12.20 | 11.90 | 13,311,000 | 11.75 | 9.17 | - |
20/03/69
|
12.70 | 12.60 unread messages | -0.10 | 12.80 | 12.30 | 13,429,000 | 12.34 | 8.73 | - |
19/03/69
|
13.40 | 12.70 unread messages | -0.70 | 13.40 | 12.60 | 25,012,500 | 12.44 | 8.66 | - |
18/03/69
|
13.50 | 13.40 unread messages | -0.10 | 13.60 | 13.40 | 2,629,700 | 13.12 | 8.21 | - |
17/03/69
|
13.30 | 13.50 unread messages | +0.10 | 13.50 | 13.30 | 3,588,800 | 13.22 | 8.15 | - |
16/03/69
|
13.60 | 13.40 unread messages | -0.20 | 13.60 | 13.30 | 6,485,200 | 13.32 | 8.09 | - |
13/03/69
|
13.80 | 13.60 unread messages | -0.80 | 13.90 | 13.50 | 12,895,800 | 13.32 | 8.09 | - |
12/03/69
|
14.20 | 14.40 unread messages | +0.10 | 14.40 | 14.10 | 9,609,900 | 14.10 | 7.64 | - |
11/03/69
|
14.30 | 14.30 unread messages | +0.10 | 14.40 | 14.10 | 5,358,300 | 14.00 | 7.69 | - |
10/03/69
|
14.10 | 14.20 unread messages | +0.20 | 14.20 | 14.00 | 5,828,800 | 13.90 | 7.75 | - |
09/03/69
|
13.50 | 14.00 unread messages | -0.10 | 14.00 | 13.50 | 7,312,400 | 13.71 | 7.86 | - |
06/03/69
|
13.90 | 14.10 unread messages | +0.20 | 14.10 | 13.90 | 9,399,400 | 13.81 | 7.80 | - |
05/03/69
|
14.00 | 13.90 unread messages | 0.00 | 14.20 | 13.80 | 11,331,700 | 13.61 | 7.91 | - |
04/03/69
|
13.60 | 13.90 unread messages | -0.40 | 13.90 | 13.30 | 25,083,000 | 13.61 | 7.91 | - |
02/03/69
|
14.20 | 14.30 unread messages | -0.50 | 14.60 | 14.20 | 10,284,200 | 14.00 | 8.04 | - |
27/02/69
|
14.70 | 14.80 unread messages | +0.20 | 15.00 | 14.60 | 5,463,200 | 14.49 | 7.77 | - |
26/02/69
|
14.60 | 14.60 unread messages | +0.10 | 14.80 | 14.60 | 8,212,900 | 14.30 | 7.88 | - |
25/02/69
|
14.70 | 14.50 unread messages | -0.20 | 14.80 | 14.50 | 9,493,800 | 14.20 | 7.93 | - |
24/02/69
|
14.80 | 14.70 unread messages | -0.10 | 14.80 | 14.40 | 8,025,600 | 14.39 | 7.82 | - |
23/02/69
|
15.10 | 14.80 unread messages | -0.20 | 15.20 | 14.80 | 8,470,300 | 14.49 | 7.77 | - |
20/02/69
|
15.10 | 15.00 unread messages | -0.10 | 15.20 | 14.80 | 7,905,900 | 14.69 | 7.67 | - |
19/02/69
|
14.80 | 15.10 unread messages | +0.30 | 15.10 | 14.70 | 7,549,100 | 16.13 | 7.28 | - |
18/02/69
|
14.70 | 14.80 unread messages | +0.20 | 14.80 | 14.60 | 4,866,400 | 15.81 | 7.43 | - |
17/02/69
|
14.50 | 14.60 unread messages | +0.10 | 14.70 | 14.40 | 3,965,200 | 15.59 | 7.53 | - |
16/02/69
|
14.30 | 14.50 unread messages | +0.10 | 14.50 | 14.30 | 3,033,200 | 15.49 | 7.59 | - |
13/02/69
|
14.40 | 14.40 unread messages | -0.10 | 14.50 | 14.30 | 5,429,300 | 15.38 | 7.64 | - |
12/02/69
|
14.10 | 14.50 unread messages | +0.40 | 14.60 | 14.10 | 4,840,300 | 15.49 | 7.59 | - |
11/02/69
|
14.20 | 14.10 unread messages | -0.20 | 14.30 | 14.10 | 4,091,300 | 15.06 | 7.80 | - |
10/02/69
|
14.10 | 14.30 unread messages | +0.10 | 14.30 | 14.00 | 7,114,600 | 15.27 | 7.69 | - |
09/02/69
|
14.00 | 14.20 unread messages | +0.40 | 14.30 | 13.90 | 12,217,900 | 15.17 | 7.75 | - |
06/02/69
|
13.90 | 13.80 unread messages | -0.10 | 14.00 | 13.80 | 3,023,500 | 14.74 | 7.97 | - |
05/02/69
|
13.90 | 13.90 unread messages | 0.00 | 14.00 | 13.80 | 3,511,700 | 14.85 | 7.91 | - |
04/02/69
|
14.00 | 13.90 unread messages | -0.10 | 14.10 | 13.80 | 4,429,300 | 14.85 | 7.91 | - |
03/02/69
|
13.80 | 14.00 unread messages | +0.20 | 14.10 | 13.80 | 4,707,000 | 14.95 | 7.86 | - |
02/02/69
|
13.90 | 13.80 unread messages | -0.10 | 13.90 | 13.70 | 2,118,900 | 14.74 | 7.97 | - |
30/01/69
|
13.70 | 13.90 unread messages | +0.10 | 13.90 | 13.70 | 2,382,300 | 14.85 | 7.91 | - |
29/01/69
|
13.90 | 13.80 unread messages | -0.10 | 13.90 | 13.70 | 2,652,000 | 14.74 | 7.97 | - |
28/01/69
|
13.90 | 13.90 unread messages | 0.00 | 13.90 | 13.80 | 1,385,300 | 14.85 | 7.91 | - |
27/01/69
|
13.70 | 13.90 unread messages | +0.20 | 13.90 | 13.70 | 2,912,900 | 14.85 | 7.91 | - |
26/01/69
|
13.70 | 13.70 unread messages | 0.00 | 13.80 | 13.50 | 3,003,900 | 14.63 | 8.03 | - |
23/01/69
|
13.80 | 13.70 unread messages | 0.00 | 13.90 | 13.70 | 2,338,100 | 14.63 | 8.03 | - |
22/01/69
|
14.00 | 13.70 unread messages | -0.30 | 14.10 | 13.70 | 9,088,500 | 14.63 | 8.03 | - |
21/01/69
|
13.90 | 14.00 unread messages | +0.10 | 14.10 | 13.80 | 8,057,300 | 14.95 | 7.86 | - |
20/01/69
|
13.70 | 13.90 unread messages | +0.30 | 14.20 | 13.70 | 12,226,400 | 14.85 | 7.91 | - |
19/01/69
|
13.70 | 13.60 unread messages | 0.00 | 13.70 | 13.60 | 1,580,900 | 14.53 | 8.09 | - |
16/01/69
|
13.50 | 13.60 unread messages | +0.10 | 13.60 | 13.50 | 1,929,100 | 14.53 | 8.09 | - |
15/01/69
|
13.40 | 13.50 unread messages | 0.00 | 13.60 | 13.40 | 2,574,400 | 14.42 | 8.15 | - |
14/01/69
|
13.20 | 13.50 unread messages | +0.30 | 13.50 | 13.20 | 2,424,200 | 14.42 | 8.15 | - |
13/01/69
|
13.40 | 13.20 unread messages | -0.20 | 13.50 | 13.10 | 6,279,000 | 14.10 | 8.33 | - |
12/01/69
|
13.70 | 13.40 unread messages | -0.20 | 13.70 | 13.30 | 4,623,000 | 14.31 | 8.21 | - |
09/01/69
|
13.50 | 13.60 unread messages | +0.10 | 13.70 | 13.50 | 2,513,900 | 14.53 | 8.09 | - |
08/01/69
|
13.60 | 13.50 unread messages | -0.20 | 13.70 | 13.50 | 2,657,200 | 14.42 | 8.15 | - |
07/01/69
|
13.40 | 13.70 unread messages | +0.30 | 13.70 | 13.40 | 6,309,400 | 14.63 | 8.03 | - |
06/01/69
|
13.20 | 13.40 unread messages | +0.20 | 13.50 | 13.20 | 4,905,800 | 14.31 | 8.21 | - |
05/01/69
|
13.30 | 13.20 unread messages | -0.20 | 13.40 | 13.10 | 6,476,000 | 14.10 | 8.33 | - |