ราคาหุ้นย้อนหลัง ICHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
12.10 | 11.80 unread messages | -0.20 | 12.10 | 11.80 | 4,099,500 | 11.74 | 9.32 | - |
28/04/68
|
12.20 | 12.00 unread messages | -0.10 | 12.30 | 11.90 | 3,655,600 | 11.94 | 9.17 | - |
25/04/68
|
12.10 | 12.10 unread messages | 0.00 | 12.30 | 11.90 | 3,569,800 | 12.04 | 9.09 | - |
24/04/68
|
11.80 | 12.10 unread messages | +0.30 | 12.10 | 11.80 | 3,785,400 | 12.04 | 9.09 | - |
23/04/68
|
12.00 | 11.80 unread messages | -0.20 | 12.10 | 11.80 | 3,919,000 | 11.74 | 9.32 | - |
22/04/68
|
11.80 | 12.00 unread messages | +0.20 | 12.00 | 11.50 | 4,756,900 | 11.94 | 9.17 | - |
21/04/68
|
12.20 | 11.80 unread messages | -0.50 | 12.20 | 11.80 | 5,164,600 | 11.74 | 9.32 | - |
18/04/68
|
12.20 | 12.30 unread messages | +0.30 | 12.50 | 12.10 | 6,744,300 | 12.24 | 8.94 | - |
17/04/68
|
11.80 | 12.00 unread messages | +0.20 | 12.00 | 11.70 | 2,694,800 | 11.94 | 9.17 | - |
16/04/68
|
11.80 | 11.80 unread messages | +0.10 | 11.90 | 11.60 | 4,295,400 | 11.74 | 9.32 | - |
11/04/68
|
11.30 | 11.70 unread messages | +0.40 | 11.80 | 11.20 | 7,393,600 | 11.64 | 9.40 | - |
10/04/68
|
11.50 | 11.30 unread messages | +0.30 | 11.60 | 11.30 | 6,038,800 | 11.25 | 9.73 | - |
09/04/68
|
10.60 | 11.00 unread messages | +0.40 | 11.20 | 10.60 | 7,883,400 | 10.95 | 10.00 | - |
08/04/68
|
10.80 | 10.60 unread messages | -0.60 | 11.00 | 10.40 | 13,698,900 | 10.55 | 10.38 | - |
04/04/68
|
11.30 | 11.20 unread messages | -0.20 | 11.40 | 11.10 | 13,046,300 | 11.15 | 9.82 | - |
03/04/68
|
11.40 | 11.40 unread messages | 0.00 | 11.50 | 11.20 | 6,280,100 | 11.35 | 9.65 | - |
02/04/68
|
11.50 | 11.40 unread messages | 0.00 | 11.50 | 11.30 | 3,215,200 | 11.35 | 9.65 | - |
01/04/68
|
11.50 | 11.40 unread messages | +0.10 | 11.60 | 11.40 | 3,981,800 | 11.35 | 9.65 | - |
31/03/68
|
11.30 | 11.30 unread messages | -0.30 | 11.60 | 11.10 | 9,782,800 | 11.25 | 9.73 | - |
28/03/68
|
12.00 | 11.60 unread messages | -0.50 | 12.00 | 11.60 | 9,029,300 | 11.54 | 9.48 | - |
27/03/68
|
12.10 | 12.10 unread messages | -0.10 | 12.20 | 12.00 | 4,903,900 | 12.04 | 9.09 | - |
26/03/68
|
12.40 | 12.20 unread messages | -0.20 | 12.50 | 12.00 | 8,955,900 | 12.14 | 9.02 | - |
25/03/68
|
12.60 | 12.40 unread messages | -0.20 | 12.60 | 12.40 | 3,137,300 | 12.34 | 8.87 | - |
24/03/68
|
12.70 | 12.60 unread messages | 0.00 | 12.80 | 12.50 | 2,352,500 | 12.54 | 8.73 | - |
21/03/68
|
12.60 | 12.60 unread messages | 0.00 | 12.80 | 12.50 | 4,216,900 | 12.54 | 8.73 | - |
20/03/68
|
12.60 | 12.60 unread messages | +0.10 | 12.90 | 12.50 | 4,761,700 | 12.54 | 8.73 | - |
19/03/68
|
12.40 | 12.50 unread messages | +0.10 | 12.70 | 12.30 | 4,139,200 | 12.44 | 8.80 | - |
18/03/68
|
12.30 | 12.40 unread messages | +0.20 | 12.40 | 12.20 | 1,966,500 | 12.34 | 8.87 | - |
17/03/68
|
12.30 | 12.20 unread messages | -0.10 | 12.40 | 12.10 | 3,306,900 | 12.14 | 9.02 | - |
14/03/68
|
12.00 | 12.30 unread messages | +0.30 | 12.30 | 12.00 | 3,326,400 | 12.24 | 8.94 | - |
13/03/68
|
12.50 | 12.00 unread messages | -0.40 | 12.50 | 11.90 | 7,240,400 | 11.94 | 9.17 | - |
12/03/68
|
12.60 | 12.40 unread messages | -0.20 | 12.70 | 12.40 | 2,168,900 | 12.34 | 8.87 | - |
11/03/68
|
12.60 | 12.60 unread messages | 0.00 | 12.70 | 12.40 | 4,168,800 | 12.54 | 8.73 | - |
10/03/68
|
12.60 | 12.60 unread messages | 0.00 | 12.70 | 12.50 | 3,128,800 | 12.54 | 8.73 | - |
07/03/68
|
12.50 | 12.60 unread messages | -0.40 | 12.70 | 12.40 | 5,437,100 | 12.54 | 8.73 | - |
06/03/68
|
13.10 | 13.00 unread messages | -0.10 | 13.10 | 12.90 | 7,272,200 | 12.94 | 8.46 | - |
05/03/68
|
12.80 | 13.10 unread messages | +0.40 | 13.20 | 12.70 | 10,174,200 | 13.04 | 8.40 | - |
04/03/68
|
12.30 | 12.70 unread messages | +0.40 | 12.80 | 12.30 | 4,747,700 | 12.64 | 8.66 | - |
03/03/68
|
12.50 | 12.30 unread messages | -0.20 | 12.60 | 12.30 | 5,129,600 | 12.24 | 8.94 | - |
28/02/68
|
12.50 | 12.50 unread messages | 0.00 | 12.80 | 12.30 | 6,178,500 | 12.44 | 8.80 | - |
27/02/68
|
12.70 | 12.50 unread messages | -0.20 | 12.80 | 12.50 | 3,155,500 | 12.44 | 8.80 | - |
26/02/68
|
12.40 | 12.70 unread messages | +0.30 | 12.80 | 12.30 | 7,585,100 | 12.64 | 8.66 | - |
25/02/68
|
12.60 | 12.40 unread messages | -1.10 | 13.00 | 12.30 | 21,057,100 | 12.34 | 8.87 | - |
24/02/68
|
13.60 | 13.50 unread messages | 0.00 | 13.60 | 13.30 | 2,862,400 | 12.58 | 7.41 | - |
21/02/68
|
13.40 | 13.50 unread messages | +0.10 | 13.60 | 13.30 | 4,560,500 | 12.58 | 7.41 | - |
20/02/68
|
13.70 | 13.40 unread messages | -0.20 | 13.90 | 13.40 | 5,543,100 | 12.49 | 7.46 | - |
19/02/68
|
13.60 | 13.60 unread messages | +0.10 | 14.00 | 13.50 | 5,094,100 | 12.67 | 7.35 | - |
18/02/68
|
13.20 | 13.50 unread messages | +0.50 | 13.70 | 13.10 | 8,359,900 | 12.58 | 7.41 | - |
17/02/68
|
12.50 | 13.00 unread messages | +0.40 | 13.20 | 12.50 | 7,459,600 | 12.11 | 7.69 | - |
14/02/68
|
12.80 | 12.60 unread messages | -0.20 | 12.80 | 12.40 | 6,500,400 | 11.74 | 7.94 | - |
13/02/68
|
13.00 | 12.80 unread messages | -0.10 | 13.20 | 12.70 | 4,640,900 | 11.93 | 7.81 | - |
11/02/68
|
12.70 | 12.90 unread messages | +0.30 | 13.00 | 12.70 | 3,754,000 | 12.02 | 7.75 | - |
10/02/68
|
12.40 | 12.60 unread messages | +0.20 | 12.80 | 12.30 | 4,538,600 | 11.74 | 7.94 | - |
07/02/68
|
12.10 | 12.40 unread messages | +0.30 | 12.50 | 12.10 | 5,843,100 | 11.56 | 8.06 | - |
06/02/68
|
12.50 | 12.10 unread messages | -0.40 | 12.50 | 12.00 | 4,249,000 | 11.28 | 8.26 | - |
05/02/68
|
12.60 | 12.50 unread messages | -0.10 | 12.70 | 12.40 | 2,389,200 | 11.65 | 8.00 | - |
04/02/68
|
12.90 | 12.60 unread messages | -0.10 | 13.00 | 12.60 | 3,718,900 | 11.74 | 7.94 | - |
03/02/68
|
12.50 | 12.70 unread messages | 0.00 | 12.70 | 12.30 | 6,288,100 | 11.84 | 7.87 | - |
31/01/68
|
13.00 | 12.70 unread messages | -0.20 | 13.00 | 12.50 | 8,114,300 | 11.84 | 7.87 | - |
30/01/68
|
13.10 | 12.90 unread messages | -0.10 | 13.10 | 12.90 | 3,163,400 | 12.02 | 7.75 | - |
29/01/68
|
13.10 | 13.00 unread messages | 0.00 | 13.20 | 13.00 | 1,592,100 | 12.11 | 7.69 | - |
28/01/68
|
13.00 | 13.00 unread messages | 0.00 | 13.10 | 12.90 | 2,343,900 | 12.11 | 7.69 | - |
27/01/68
|
13.00 | 13.00 unread messages | 0.00 | 13.30 | 12.90 | 4,290,100 | 12.11 | 7.69 | - |
24/01/68
|
13.30 | 13.00 unread messages | -0.30 | 13.30 | 12.80 | 7,457,300 | 12.11 | 7.69 | - |
23/01/68
|
13.20 | 13.30 unread messages | +0.10 | 13.40 | 13.20 | 2,301,000 | 12.39 | 7.52 | - |
22/01/68
|
13.50 | 13.20 unread messages | -0.30 | 13.60 | 13.20 | 4,874,200 | 12.30 | 7.58 | - |
21/01/68
|
13.30 | 13.50 unread messages | +0.30 | 13.50 | 13.20 | 4,466,800 | 12.58 | 7.41 | - |
20/01/68
|
13.30 | 13.20 unread messages | -0.10 | 13.60 | 13.20 | 2,740,800 | 12.30 | 7.58 | - |
17/01/68
|
13.30 | 13.30 unread messages | 0.00 | 13.50 | 13.10 | 3,384,100 | 12.39 | 7.52 | - |
16/01/68
|
13.60 | 13.30 unread messages | -0.30 | 13.70 | 13.20 | 6,301,000 | 12.39 | 7.52 | - |
15/01/68
|
14.10 | 13.60 unread messages | -0.50 | 14.10 | 13.50 | 8,865,200 | 12.67 | 7.35 | - |
14/01/68
|
14.20 | 14.10 unread messages | -0.10 | 14.30 | 14.10 | 2,176,200 | 13.14 | 7.09 | - |
13/01/68
|
14.20 | 14.20 unread messages | -0.10 | 14.30 | 14.10 | 2,826,000 | 13.23 | 7.04 | - |
10/01/68
|
14.10 | 14.30 unread messages | +0.20 | 14.40 | 14.10 | 3,016,400 | 13.33 | 6.99 | - |
09/01/68
|
14.20 | 14.10 unread messages | -0.10 | 14.40 | 14.10 | 4,087,900 | 13.14 | 7.09 | - |
08/01/68
|
14.40 | 14.20 unread messages | -0.20 | 14.40 | 14.20 | 1,536,900 | 13.23 | 7.04 | - |
07/01/68
|
14.10 | 14.40 unread messages | +0.30 | 14.50 | 14.10 | 1,593,600 | 13.42 | 6.94 | - |
06/01/68
|
14.60 | 14.10 unread messages | -0.50 | 14.70 | 14.10 | 4,964,000 | 13.14 | 7.09 | - |
03/01/68
|
14.60 | 14.60 unread messages | 0.00 | 14.80 | 14.60 | 3,186,700 | 13.61 | 6.85 | - |
02/01/68
|
14.70 | 14.60 unread messages | -0.10 | 14.70 | 14.50 | 1,326,600 | 13.61 | 6.85 | - |