ราคาหุ้นย้อนหลัง ICN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.75 | 1.78 unread messages | +0.03 | 1.80 | 1.75 | 527,500 | 11.73 | 8.43 | - |
09/04/69
|
1.75 | 1.75 unread messages | 0.00 | 1.78 | 1.74 | 285,800 | 11.53 | 8.57 | - |
08/04/69
|
1.77 | 1.75 unread messages | -0.02 | 1.80 | 1.75 | 369,400 | 11.53 | 8.57 | - |
07/04/69
|
1.75 | 1.77 unread messages | +0.01 | 1.80 | 1.75 | 638,600 | 11.67 | 8.47 | - |
03/04/69
|
1.79 | 1.76 unread messages | 0.00 | 1.79 | 1.75 | 180,800 | 11.60 | 8.52 | - |
02/04/69
|
1.76 | 1.76 unread messages | +0.01 | 1.78 | 1.75 | 449,600 | 11.60 | 8.52 | - |
01/04/69
|
1.74 | 1.75 unread messages | +0.03 | 1.75 | 1.72 | 377,000 | 11.53 | 8.57 | - |
31/03/69
|
1.71 | 1.72 unread messages | 0.00 | 1.74 | 1.70 | 337,800 | 11.34 | 8.72 | - |
30/03/69
|
1.71 | 1.72 unread messages | -0.01 | 1.73 | 1.71 | 351,800 | 11.34 | 8.72 | - |
27/03/69
|
1.67 | 1.73 unread messages | +0.08 | 1.75 | 1.65 | 1,112,700 | 11.40 | 8.67 | - |
26/03/69
|
1.64 | 1.65 unread messages | +0.01 | 1.68 | 1.64 | 149,200 | 10.87 | 9.09 | - |
25/03/69
|
1.64 | 1.64 unread messages | 0.00 | 1.67 | 1.63 | 397,000 | 10.81 | 9.15 | - |
24/03/69
|
1.64 | 1.64 unread messages | -0.01 | 1.67 | 1.63 | 501,400 | 10.81 | 9.15 | - |
23/03/69
|
1.65 | 1.65 unread messages | -0.04 | 1.69 | 1.63 | 261,500 | 10.87 | 9.09 | - |
20/03/69
|
1.70 | 1.69 unread messages | -0.03 | 1.72 | 1.66 | 1,154,800 | 11.14 | 8.88 | - |
19/03/69
|
1.74 | 1.72 unread messages | -0.03 | 1.75 | 1.71 | 384,100 | 11.34 | 8.72 | - |
18/03/69
|
1.75 | 1.75 unread messages | +0.01 | 1.76 | 1.74 | 236,700 | 11.53 | 8.57 | - |
17/03/69
|
1.75 | 1.74 unread messages | 0.00 | 1.75 | 1.73 | 219,800 | 11.47 | 8.62 | - |
16/03/69
|
1.74 | 1.74 unread messages | 0.00 | 1.76 | 1.73 | 108,600 | 11.47 | 8.62 | - |
13/03/69
|
1.75 | 1.74 unread messages | -0.01 | 1.76 | 1.73 | 316,700 | 11.47 | 8.62 | - |
12/03/69
|
1.76 | 1.75 unread messages | -0.03 | 1.78 | 1.74 | 219,900 | 11.53 | 8.57 | - |
11/03/69
|
1.71 | 1.78 unread messages | -0.02 | 1.78 | 1.71 | 260,200 | 11.73 | 8.43 | - |
10/03/69
|
1.81 | 1.80 unread messages | 0.00 | 1.82 | 1.80 | 681,600 | 11.86 | 8.33 | - |
09/03/69
|
1.79 | 1.80 unread messages | 0.00 | 1.82 | 1.77 | 519,500 | 11.86 | 8.33 | - |
06/03/69
|
1.82 | 1.80 unread messages | 0.00 | 1.82 | 1.79 | 240,100 | 11.86 | 8.33 | - |
05/03/69
|
1.80 | 1.80 unread messages | +0.02 | 1.81 | 1.78 | 243,700 | 11.86 | 8.33 | - |
04/03/69
|
1.80 | 1.78 unread messages | -0.05 | 1.82 | 1.73 | 839,200 | 11.73 | 8.43 | - |
02/03/69
|
1.84 | 1.83 unread messages | -0.02 | 1.84 | 1.81 | 474,800 | 12.06 | 8.20 | - |
27/02/69
|
1.82 | 1.85 unread messages | +0.01 | 1.86 | 1.80 | 450,400 | 12.19 | 8.11 | - |
26/02/69
|
1.85 | 1.84 unread messages | +0.01 | 1.87 | 1.83 | 669,400 | 12.13 | 8.15 | - |
25/02/69
|
1.87 | 1.83 unread messages | -0.01 | 1.87 | 1.80 | 582,700 | 9.03 | 10.93 | - |
24/02/69
|
1.79 | 1.84 unread messages | +0.05 | 1.85 | 1.78 | 388,000 | 9.08 | 10.87 | - |
23/02/69
|
1.81 | 1.79 unread messages | -0.04 | 1.83 | 1.76 | 1,271,900 | 8.83 | 11.17 | - |
20/02/69
|
1.90 | 1.83 unread messages | -0.05 | 1.90 | 1.82 | 468,700 | 9.03 | 10.93 | - |
19/02/69
|
1.86 | 1.88 unread messages | +0.02 | 1.90 | 1.86 | 433,100 | 9.27 | 10.64 | - |
18/02/69
|
1.85 | 1.86 unread messages | +0.01 | 1.88 | 1.85 | 158,800 | 9.18 | 10.75 | - |
17/02/69
|
1.83 | 1.85 unread messages | +0.02 | 1.86 | 1.82 | 315,900 | 9.13 | 10.81 | - |
16/02/69
|
1.80 | 1.83 unread messages | +0.05 | 1.87 | 1.80 | 742,500 | 9.03 | 10.93 | - |
13/02/69
|
1.75 | 1.78 unread messages | +0.03 | 1.78 | 1.74 | 844,000 | 8.78 | 11.24 | - |
12/02/69
|
1.69 | 1.75 unread messages | +0.07 | 1.76 | 1.69 | 1,594,500 | 8.63 | 11.43 | - |
11/02/69
|
1.66 | 1.68 unread messages | +0.02 | 1.70 | 1.66 | 834,200 | 8.29 | 11.90 | - |
10/02/69
|
1.67 | 1.66 unread messages | 0.00 | 1.67 | 1.63 | 223,600 | 8.19 | 12.05 | - |
09/02/69
|
1.60 | 1.66 unread messages | +0.06 | 1.66 | 1.60 | 1,310,700 | 8.19 | 12.05 | - |
06/02/69
|
1.59 | 1.60 unread messages | +0.02 | 1.63 | 1.59 | 883,900 | 7.89 | 12.50 | - |
05/02/69
|
1.60 | 1.58 unread messages | -0.01 | 1.64 | 1.58 | 428,700 | 7.79 | 12.66 | - |
04/02/69
|
1.56 | 1.59 unread messages | +0.01 | 1.59 | 1.54 | 591,900 | 7.84 | 12.58 | - |
03/02/69
|
1.57 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 516,500 | 7.79 | 12.66 | - |
02/02/69
|
1.58 | 1.58 unread messages | -0.01 | 1.59 | 1.57 | 188,800 | 7.79 | 12.66 | - |
30/01/69
|
1.58 | 1.59 unread messages | 0.00 | 1.60 | 1.57 | 103,300 | 7.84 | 12.58 | - |
29/01/69
|
1.59 | 1.59 unread messages | -0.01 | 1.60 | 1.58 | 190,400 | 7.84 | 12.58 | - |
28/01/69
|
1.57 | 1.60 unread messages | +0.02 | 1.61 | 1.57 | 538,500 | 7.89 | 12.50 | - |
27/01/69
|
1.54 | 1.58 unread messages | +0.01 | 1.58 | 1.54 | 259,700 | 7.79 | 12.66 | - |
26/01/69
|
1.60 | 1.57 unread messages | -0.03 | 1.61 | 1.54 | 715,300 | 7.75 | 12.74 | - |
23/01/69
|
1.59 | 1.60 unread messages | 0.00 | 1.63 | 1.57 | 302,400 | 7.89 | 12.50 | - |
22/01/69
|
1.59 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 324,300 | 7.89 | 12.50 | - |
21/01/69
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.59 | 231,000 | 7.89 | 12.50 | - |
20/01/69
|
1.60 | 1.60 unread messages | +0.01 | 1.61 | 1.59 | 586,800 | 7.89 | 12.50 | - |
19/01/69
|
1.60 | 1.59 unread messages | -0.01 | 1.60 | 1.58 | 230,700 | 7.84 | 12.58 | - |
16/01/69
|
1.54 | 1.60 unread messages | +0.05 | 1.60 | 1.54 | 107,900 | 7.89 | 12.50 | - |
15/01/69
|
1.55 | 1.55 unread messages | -0.02 | 1.55 | 1.50 | 361,600 | 7.65 | 12.90 | - |
14/01/69
|
1.59 | 1.57 unread messages | -0.05 | 1.60 | 1.49 | 1,484,100 | 7.75 | 12.74 | - |
13/01/69
|
1.67 | 1.62 unread messages | -0.04 | 1.67 | 1.60 | 597,500 | 7.99 | 12.35 | - |
12/01/69
|
1.68 | 1.66 unread messages | -0.01 | 1.68 | 1.64 | 300,200 | 8.19 | 12.05 | - |
09/01/69
|
1.68 | 1.67 unread messages | -0.01 | 1.69 | 1.65 | 298,000 | 8.24 | 11.98 | - |
08/01/69
|
1.70 | 1.68 unread messages | -0.02 | 1.70 | 1.67 | 363,100 | 8.29 | 11.90 | - |
07/01/69
|
1.70 | 1.70 unread messages | +0.01 | 1.71 | 1.69 | 197,700 | 8.39 | 11.76 | - |
06/01/69
|
1.73 | 1.69 unread messages | -0.01 | 1.73 | 1.69 | 243,900 | 8.34 | 11.83 | - |
05/01/69
|
1.69 | 1.70 unread messages | -0.01 | 1.71 | 1.68 | 479,600 | 8.39 | 11.76 | - |