ราคาหุ้นย้อนหลัง ICN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
1.62 | 1.68 unread messages | +0.04 | 1.70 | 1.62 | 355,700 | 7.61 | 11.90 | - |
10/04/68
|
1.63 | 1.64 unread messages | +0.03 | 1.68 | 1.63 | 331,100 | 7.43 | 12.20 | - |
09/04/68
|
1.59 | 1.61 unread messages | -0.05 | 1.61 | 1.59 | 717,100 | 7.30 | 12.42 | - |
08/04/68
|
1.61 | 1.66 unread messages | -0.13 | 1.70 | 1.60 | 833,400 | 7.52 | 12.05 | - |
04/04/68
|
1.83 | 1.79 unread messages | -0.04 | 1.83 | 1.76 | 401,700 | 8.11 | 11.17 | - |
03/04/68
|
1.88 | 1.83 unread messages | -0.06 | 1.92 | 1.83 | 546,100 | 8.29 | 10.93 | - |
02/04/68
|
1.93 | 1.89 unread messages | -0.03 | 1.93 | 1.88 | 516,200 | 8.57 | 10.58 | - |
01/04/68
|
1.92 | 1.92 unread messages | 0.00 | 1.93 | 1.91 | 95,600 | 8.70 | 10.42 | - |
31/03/68
|
1.93 | 1.92 unread messages | -0.03 | 1.93 | 1.90 | 157,300 | 8.70 | 10.42 | - |
28/03/68
|
1.96 | 1.95 unread messages | -0.01 | 1.96 | 1.93 | 99,800 | 8.84 | 10.26 | - |
27/03/68
|
1.95 | 1.96 unread messages | +0.02 | 1.96 | 1.94 | 360,700 | 8.88 | 10.20 | - |
26/03/68
|
1.93 | 1.94 unread messages | +0.01 | 1.95 | 1.93 | 99,700 | 8.79 | 10.31 | - |
25/03/68
|
1.95 | 1.93 unread messages | -0.02 | 1.95 | 1.93 | 184,300 | 8.75 | 10.36 | - |
24/03/68
|
1.94 | 1.95 unread messages | 0.00 | 1.96 | 1.93 | 376,400 | 8.84 | 10.26 | - |
21/03/68
|
1.95 | 1.95 unread messages | +0.01 | 1.96 | 1.94 | 272,500 | 8.84 | 10.26 | - |
20/03/68
|
1.97 | 1.94 unread messages | -0.01 | 1.98 | 1.94 | 501,800 | 8.79 | 10.31 | - |
19/03/68
|
1.95 | 1.95 unread messages | 0.00 | 1.96 | 1.94 | 143,600 | 8.84 | 10.26 | - |
18/03/68
|
1.95 | 1.95 unread messages | 0.00 | 1.96 | 1.94 | 76,800 | 8.84 | 10.26 | - |
17/03/68
|
1.97 | 1.95 unread messages | 0.00 | 1.97 | 1.95 | 162,800 | 8.84 | 10.26 | - |
14/03/68
|
1.96 | 1.95 unread messages | -0.01 | 1.98 | 1.95 | 145,100 | 8.84 | 10.26 | - |
13/03/68
|
1.94 | 1.96 unread messages | +0.03 | 1.96 | 1.94 | 69,400 | 8.88 | 10.20 | - |
12/03/68
|
1.94 | 1.93 unread messages | 0.00 | 1.96 | 1.93 | 241,500 | 8.75 | 10.36 | - |
11/03/68
|
1.98 | 1.93 unread messages | -0.02 | 1.98 | 1.93 | 395,900 | 8.75 | 10.36 | - |
10/03/68
|
1.95 | 1.95 unread messages | -0.02 | 1.96 | 1.94 | 278,300 | 8.84 | 10.26 | - |
07/03/68
|
1.96 | 1.97 unread messages | +0.01 | 1.99 | 1.96 | 189,000 | 8.93 | 10.15 | - |
06/03/68
|
1.95 | 1.96 unread messages | +0.01 | 1.97 | 1.94 | 143,100 | 8.88 | 10.20 | - |
05/03/68
|
1.91 | 1.95 unread messages | -0.11 | 1.97 | 1.91 | 1,063,400 | 8.84 | 10.26 | - |
04/03/68
|
2.08 | 2.06 unread messages | -0.02 | 2.08 | 2.04 | 1,040,000 | 9.34 | 9.71 | - |
03/03/68
|
2.08 | 2.08 unread messages | 0.00 | 2.10 | 2.06 | 399,000 | 9.43 | 9.62 | - |
28/02/68
|
2.14 | 2.08 unread messages | -0.02 | 2.16 | 2.06 | 410,100 | 9.43 | 9.62 | - |
27/02/68
|
2.04 | 2.10 unread messages | +0.08 | 2.10 | 2.04 | 634,900 | 9.52 | 9.52 | - |
26/02/68
|
2.02 | 2.02 unread messages | 0.00 | 2.06 | 2.00 | 577,300 | 9.15 | 9.90 | - |
25/02/68
|
2.06 | 2.02 unread messages | -0.02 | 2.08 | 2.02 | 361,000 | 9.15 | 9.90 | - |
24/02/68
|
2.02 | 2.04 unread messages | 0.00 | 2.06 | 2.00 | 715,400 | 9.25 | 9.80 | - |
21/02/68
|
2.02 | 2.04 unread messages | +0.07 | 2.06 | 1.99 | 1,039,800 | 11.56 | 10.81 | - |
20/02/68
|
1.96 | 1.97 unread messages | -0.01 | 1.98 | 1.94 | 45,300 | 11.16 | 11.20 | - |
19/02/68
|
1.92 | 1.98 unread messages | +0.06 | 1.98 | 1.92 | 345,000 | 11.22 | 11.14 | - |
18/02/68
|
1.94 | 1.92 unread messages | -0.03 | 1.96 | 1.91 | 221,800 | 10.88 | 11.49 | - |
17/02/68
|
1.90 | 1.95 unread messages | +0.04 | 1.95 | 1.90 | 129,000 | 11.05 | 11.31 | - |
14/02/68
|
1.91 | 1.91 unread messages | -0.02 | 1.93 | 1.90 | 391,100 | 10.82 | 11.55 | - |
13/02/68
|
1.90 | 1.93 unread messages | +0.02 | 1.95 | 1.90 | 285,000 | 10.93 | 11.43 | - |
11/02/68
|
1.90 | 1.91 unread messages | +0.01 | 1.91 | 1.88 | 247,900 | 10.82 | 11.55 | - |
10/02/68
|
1.89 | 1.90 unread messages | -0.02 | 1.91 | 1.89 | 217,400 | 10.76 | 11.61 | - |
07/02/68
|
1.94 | 1.92 unread messages | -0.02 | 1.95 | 1.89 | 331,400 | 10.88 | 11.49 | - |
06/02/68
|
2.00 | 1.94 unread messages | -0.05 | 2.00 | 1.94 | 243,700 | 10.99 | 11.37 | - |
05/02/68
|
1.99 | 1.99 unread messages | 0.00 | 2.00 | 1.97 | 106,700 | 11.27 | 11.09 | - |
04/02/68
|
2.00 | 1.99 unread messages | -0.01 | 2.04 | 1.98 | 426,800 | 11.27 | 11.09 | - |
03/02/68
|
2.00 | 2.00 unread messages | 0.00 | 2.00 | 1.98 | 161,000 | 11.33 | 11.03 | - |
31/01/68
|
2.00 | 2.00 unread messages | -0.02 | 2.02 | 1.99 | 113,700 | 11.33 | 11.03 | - |
30/01/68
|
2.02 | 2.02 unread messages | +0.02 | 2.02 | 2.00 | 260,100 | 11.44 | 10.92 | - |
29/01/68
|
2.00 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 114,200 | 11.33 | 11.03 | - |
28/01/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 155,000 | 11.44 | 10.92 | - |
27/01/68
|
2.04 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 70,000 | 11.56 | 10.81 | - |
24/01/68
|
2.00 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 381,300 | 11.44 | 10.92 | - |
23/01/68
|
2.00 | 2.00 unread messages | -0.02 | 2.02 | 1.99 | 155,600 | 11.33 | 11.03 | - |
22/01/68
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 1.99 | 107,400 | 11.44 | 10.92 | - |
21/01/68
|
2.00 | 2.00 unread messages | +0.01 | 2.02 | 2.00 | 53,300 | 11.33 | 11.03 | - |
20/01/68
|
1.99 | 1.99 unread messages | 0.00 | 2.00 | 1.99 | 95,000 | 11.27 | 11.09 | - |
17/01/68
|
2.02 | 1.99 unread messages | -0.03 | 2.02 | 1.98 | 291,500 | 11.27 | 11.09 | - |
16/01/68
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.00 | 251,300 | 11.44 | 10.92 | - |
15/01/68
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 426,800 | 11.56 | 10.81 | - |
14/01/68
|
2.02 | 2.02 unread messages | -0.02 | 2.02 | 2.00 | 173,500 | 11.44 | 10.92 | - |
13/01/68
|
2.00 | 2.04 unread messages | 0.00 | 2.04 | 2.00 | 113,900 | 11.56 | 10.81 | - |
10/01/68
|
2.00 | 2.04 unread messages | +0.04 | 2.04 | 2.00 | 511,000 | 11.56 | 10.81 | - |
09/01/68
|
2.02 | 2.00 unread messages | -0.04 | 2.02 | 2.00 | 152,600 | 11.33 | 11.03 | - |
08/01/68
|
2.02 | 2.04 unread messages | -0.02 | 2.04 | 2.02 | 229,600 | 11.56 | 10.81 | - |
07/01/68
|
2.08 | 2.06 unread messages | 0.00 | 2.08 | 2.04 | 266,400 | 11.67 | 10.71 | - |
06/01/68
|
2.08 | 2.06 unread messages | 0.00 | 2.08 | 2.04 | 298,100 | 11.67 | 10.71 | - |
03/01/68
|
2.06 | 2.06 unread messages | 0.00 | 2.08 | 2.04 | 46,800 | 11.67 | 10.71 | - |
02/01/68
|
2.06 | 2.06 unread messages | 0.00 | 2.06 | 2.02 | 79,400 | 11.67 | 10.71 | - |