ราคาหุ้นย้อนหลัง IFS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
01/04/69
|
1.88 | 1.86 unread messages | -0.02 | 1.88 | 1.86 | 20,000 | 9.62 | 5.59 | - |
31/03/69
|
1.88 | 1.88 unread messages | 0.00 | 1.88 | 1.82 | 173,400 | 9.73 | 5.53 | - |
30/03/69
|
1.88 | 1.88 unread messages | -0.02 | 1.90 | 1.86 | 58,800 | 9.73 | 5.53 | - |
27/03/69
|
1.88 | 1.90 unread messages | 0.00 | 1.90 | 1.88 | 5,300 | 9.83 | 5.47 | - |
26/03/69
|
1.96 | 1.90 unread messages | -0.08 | 1.96 | 1.87 | 12,600 | 9.83 | 5.47 | - |
25/03/69
|
1.89 | 1.98 unread messages | +0.08 | 1.98 | 1.89 | 28,300 | 10.24 | 5.25 | - |
24/03/69
|
1.89 | 1.90 unread messages | +0.01 | 1.90 | 1.87 | 2,700 | 9.83 | 5.47 | - |
23/03/69
|
1.89 | 1.89 unread messages | -0.01 | 1.89 | 1.87 | 10,600 | 9.78 | 5.50 | - |
20/03/69
|
1.89 | 1.90 unread messages | 0.00 | 1.90 | 1.88 | 12,000 | 9.83 | 5.47 | - |
19/03/69
|
1.89 | 1.90 unread messages | -0.01 | 1.90 | 1.89 | 6,200 | 9.83 | 5.47 | - |
18/03/69
|
1.91 | 1.91 unread messages | +0.01 | 1.91 | 1.90 | 16,900 | 9.88 | 5.45 | - |
17/03/69
|
1.89 | 1.90 unread messages | 0.00 | 1.90 | 1.89 | 3,200 | 9.83 | 5.47 | - |
16/03/69
|
1.93 | 1.90 unread messages | 0.00 | 1.93 | 1.90 | 700 | 9.83 | 5.47 | - |
13/03/69
|
1.90 | 1.90 unread messages | +0.01 | 1.90 | 1.88 | 3,600 | 9.83 | 5.47 | - |
12/03/69
|
1.87 | 1.89 unread messages | 0.00 | 1.91 | 1.86 | 11,400 | 9.78 | 5.50 | - |
11/03/69
|
1.90 | 1.89 unread messages | 0.00 | 1.91 | 1.87 | 4,000 | 9.78 | 5.50 | - |
10/03/69
|
1.88 | 1.89 unread messages | +0.01 | 1.90 | 1.86 | 182,100 | 9.78 | 5.50 | - |
09/03/69
|
1.91 | 1.88 unread messages | -0.04 | 1.91 | 1.86 | 77,100 | 9.73 | 5.53 | - |
06/03/69
|
1.89 | 1.92 unread messages | 0.00 | 1.92 | 1.87 | 14,500 | 9.93 | 5.42 | - |
05/03/69
|
1.93 | 1.92 unread messages | +0.02 | 1.93 | 1.89 | 33,900 | 9.93 | 5.42 | - |
04/03/69
|
1.90 | 1.90 unread messages | -0.18 | 1.96 | 1.88 | 358,000 | 9.83 | 5.47 | - |
02/03/69
|
2.08 | 2.08 unread messages | -0.06 | 2.12 | 2.06 | 261,600 | 10.76 | 5.00 | - |
27/02/69
|
2.14 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 16,000 | 11.07 | 4.86 | - |
26/02/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.10 | 121,400 | 11.07 | 4.86 | - |
25/02/69
|
2.16 | 2.14 unread messages | -0.02 | 2.16 | 2.14 | 76,100 | 11.07 | 4.86 | - |
24/02/69
|
2.14 | 2.16 unread messages | +0.02 | 2.16 | 2.12 | 47,700 | 11.18 | 4.81 | - |
23/02/69
|
2.14 | 2.14 unread messages | 0.00 | 2.16 | 2.12 | 48,500 | 11.07 | 4.86 | - |
20/02/69
|
2.22 | 2.14 unread messages | -0.08 | 2.22 | 2.08 | 284,400 | 11.07 | 4.86 | - |
19/02/69
|
2.24 | 2.22 unread messages | -0.02 | 2.30 | 2.20 | 528,000 | 10.06 | 6.67 | - |
18/02/69
|
2.22 | 2.24 unread messages | +0.02 | 2.24 | 2.20 | 102,900 | 10.15 | 6.61 | - |
17/02/69
|
2.20 | 2.22 unread messages | +0.02 | 2.22 | 2.20 | 36,600 | 10.06 | 6.67 | - |
16/02/69
|
2.18 | 2.20 unread messages | +0.02 | 2.20 | 2.18 | 15,400 | 9.97 | 6.73 | - |
13/02/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.16 | 13,600 | 9.88 | 6.79 | - |
12/02/69
|
2.12 | 2.18 unread messages | +0.06 | 2.18 | 2.12 | 223,300 | 9.88 | 6.79 | - |
11/02/69
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 110,100 | 9.61 | 6.98 | - |
10/02/69
|
2.14 | 2.12 unread messages | 0.00 | 2.14 | 2.12 | 23,600 | 9.61 | 6.98 | - |
09/02/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.12 | 22,900 | 9.61 | 6.98 | - |
06/02/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 38,500 | 9.61 | 6.98 | - |
05/02/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 142,900 | 9.61 | 6.98 | - |
04/02/69
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 26,700 | 9.61 | 6.98 | - |
03/02/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 71,200 | 9.61 | 6.98 | - |
02/02/69
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 40,200 | 9.61 | 6.98 | - |
30/01/69
|
2.08 | 2.10 unread messages | 0.00 | 2.10 | 2.06 | 52,700 | 9.52 | 7.05 | - |
29/01/69
|
2.10 | 2.10 unread messages | -0.04 | 2.12 | 2.08 | 198,600 | 9.52 | 7.05 | - |
28/01/69
|
2.12 | 2.14 unread messages | 0.00 | 2.14 | 2.12 | 161,300 | 9.70 | 6.92 | - |
27/01/69
|
2.12 | 2.14 unread messages | +0.02 | 2.14 | 2.12 | 8,100 | 9.70 | 6.92 | - |
26/01/69
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 39,000 | 9.61 | 6.98 | - |
23/01/69
|
2.12 | 2.12 unread messages | -0.02 | 2.12 | 2.12 | 2,500 | 9.61 | 6.98 | - |
22/01/69
|
2.10 | 2.14 unread messages | +0.02 | 2.14 | 2.10 | 67,000 | 9.70 | 6.92 | - |
21/01/69
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 15,100 | 9.61 | 6.98 | - |
20/01/69
|
2.12 | 2.10 unread messages | -0.02 | 2.14 | 2.08 | 70,800 | 9.52 | 7.05 | - |
19/01/69
|
2.10 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 2,500 | 9.61 | 6.98 | - |
16/01/69
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 800 | 9.61 | 6.98 | - |
15/01/69
|
2.10 | 2.10 unread messages | 0.00 | 2.10 | 2.10 | 300 | 9.52 | 7.05 | - |
14/01/69
|
2.10 | 2.10 unread messages | -0.02 | 2.10 | 2.10 | 17,300 | 9.52 | 7.05 | - |
13/01/69
|
2.08 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 20,800 | 9.61 | 6.98 | - |
12/01/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.08 | 9,200 | 9.61 | 6.98 | - |
09/01/69
|
2.10 | 2.12 unread messages | +0.02 | 2.12 | 2.10 | 1,000 | 9.61 | 6.98 | - |
08/01/69
|
2.10 | 2.10 unread messages | 0.00 | 2.10 | 2.10 | 18,400 | 9.52 | 7.05 | - |
07/01/69
|
2.10 | 2.10 unread messages | -0.02 | 2.10 | 2.10 | 33,000 | 9.52 | 7.05 | - |
06/01/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.12 | 12,400 | 9.61 | 6.98 | - |
05/01/69
|
2.12 | 2.12 unread messages | 0.00 | 2.12 | 2.10 | 45,500 | 9.61 | 6.98 | - |