ราคาหุ้นย้อนหลัง IHL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.45 | 1.42 unread messages | -0.01 | 1.45 | 1.40 | 87,700 | 7.45 | 5.63 | - |
09/04/69
|
1.46 | 1.43 unread messages | -0.02 | 1.46 | 1.41 | 62,800 | 7.50 | 5.59 | - |
08/04/69
|
1.45 | 1.45 unread messages | 0.00 | 1.47 | 1.45 | 41,100 | 7.61 | 5.52 | - |
07/04/69
|
1.45 | 1.45 unread messages | 0.00 | 1.45 | 1.42 | 6,700 | 7.61 | 5.52 | - |
03/04/69
|
1.44 | 1.45 unread messages | 0.00 | 1.45 | 1.44 | 16,300 | 7.61 | 5.52 | - |
02/04/69
|
1.44 | 1.45 unread messages | 0.00 | 1.45 | 1.41 | 9,700 | 7.61 | 5.52 | - |
01/04/69
|
1.43 | 1.45 unread messages | +0.04 | 1.46 | 1.41 | 58,900 | 7.61 | 5.52 | - |
31/03/69
|
1.40 | 1.41 unread messages | -0.01 | 1.41 | 1.39 | 35,500 | 7.40 | 5.67 | - |
30/03/69
|
1.43 | 1.42 unread messages | -0.01 | 1.44 | 1.39 | 79,800 | 7.45 | 5.63 | - |
27/03/69
|
1.38 | 1.43 unread messages | +0.02 | 1.43 | 1.38 | 17,500 | 7.50 | 5.59 | - |
26/03/69
|
1.41 | 1.41 unread messages | -0.02 | 1.43 | 1.41 | 32,600 | 7.40 | 5.67 | - |
25/03/69
|
1.39 | 1.43 unread messages | +0.01 | 1.43 | 1.39 | 48,400 | 7.50 | 5.59 | - |
24/03/69
|
1.44 | 1.42 unread messages | -0.01 | 1.45 | 1.40 | 66,100 | 7.45 | 5.63 | - |
23/03/69
|
1.44 | 1.43 unread messages | -0.01 | 1.44 | 1.42 | 5,000 | 7.50 | 5.59 | - |
20/03/69
|
1.48 | 1.44 unread messages | -0.02 | 1.48 | 1.42 | 64,100 | 7.55 | 5.56 | - |
19/03/69
|
1.49 | 1.46 unread messages | -0.02 | 1.49 | 1.45 | 5,700 | 7.66 | 5.48 | - |
18/03/69
|
1.49 | 1.48 unread messages | +0.04 | 1.49 | 1.45 | 18,400 | 7.76 | 5.41 | - |
17/03/69
|
1.43 | 1.44 unread messages | +0.01 | 1.44 | 1.43 | 8,500 | 7.55 | 5.56 | - |
16/03/69
|
1.45 | 1.43 unread messages | 0.00 | 1.45 | 1.42 | 40,400 | 7.50 | 5.59 | - |
13/03/69
|
1.45 | 1.43 unread messages | -0.02 | 1.46 | 1.43 | 27,400 | 7.50 | 5.59 | - |
12/03/69
|
1.45 | 1.45 unread messages | -0.01 | 1.45 | 1.43 | 26,600 | 7.61 | 5.52 | - |
11/03/69
|
1.46 | 1.46 unread messages | +0.01 | 1.47 | 1.45 | 10,000 | 7.66 | 5.48 | - |
10/03/69
|
1.46 | 1.45 unread messages | 0.00 | 1.47 | 1.43 | 53,400 | 7.61 | 5.52 | - |
09/03/69
|
1.45 | 1.45 unread messages | -0.03 | 1.46 | 1.38 | 127,100 | 7.61 | 5.52 | - |
06/03/69
|
1.47 | 1.48 unread messages | -0.02 | 1.50 | 1.45 | 61,000 | 7.76 | 5.41 | - |
05/03/69
|
1.51 | 1.50 unread messages | 0.00 | 1.52 | 1.46 | 55,200 | 7.87 | 5.33 | - |
04/03/69
|
1.50 | 1.50 unread messages | -0.03 | 1.53 | 1.35 | 116,600 | 7.87 | 5.33 | - |
02/03/69
|
1.55 | 1.53 unread messages | -0.03 | 1.56 | 1.50 | 116,700 | 8.03 | 5.23 | - |
27/02/69
|
1.60 | 1.56 unread messages | -0.05 | 1.60 | 1.55 | 610,800 | 8.18 | 5.13 | - |
26/02/69
|
1.59 | 1.61 unread messages | 0.00 | 1.61 | 1.59 | 41,300 | 7.48 | 4.97 | - |
25/02/69
|
1.60 | 1.61 unread messages | +0.01 | 1.61 | 1.59 | 31,100 | 7.48 | 4.97 | - |
24/02/69
|
1.60 | 1.60 unread messages | -0.01 | 1.61 | 1.59 | 184,700 | 7.43 | 5.00 | - |
23/02/69
|
1.63 | 1.61 unread messages | -0.03 | 1.63 | 1.59 | 262,000 | 7.48 | 4.97 | - |
20/02/69
|
1.65 | 1.64 unread messages | +0.01 | 1.65 | 1.62 | 158,300 | 7.62 | 4.88 | - |
19/02/69
|
1.65 | 1.63 unread messages | +0.01 | 1.65 | 1.62 | 206,100 | 7.57 | 4.91 | - |
18/02/69
|
1.61 | 1.62 unread messages | +0.01 | 1.64 | 1.61 | 140,200 | 7.53 | 4.94 | - |
17/02/69
|
1.61 | 1.61 unread messages | 0.00 | 1.61 | 1.59 | 86,700 | 7.48 | 4.97 | - |
16/02/69
|
1.59 | 1.61 unread messages | +0.03 | 1.61 | 1.59 | 183,000 | 7.48 | 4.97 | - |
13/02/69
|
1.58 | 1.58 unread messages | 0.00 | 1.58 | 1.57 | 48,900 | 7.34 | 5.06 | - |
12/02/69
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.57 | 117,400 | 7.34 | 5.06 | - |
11/02/69
|
1.57 | 1.58 unread messages | 0.00 | 1.59 | 1.56 | 113,400 | 7.34 | 5.06 | - |
10/02/69
|
1.60 | 1.58 unread messages | -0.01 | 1.60 | 1.56 | 108,700 | 7.34 | 5.06 | - |
09/02/69
|
1.57 | 1.59 unread messages | +0.01 | 1.62 | 1.56 | 36,100 | 7.39 | 5.03 | - |
06/02/69
|
1.58 | 1.58 unread messages | +0.01 | 1.58 | 1.57 | 10,400 | 7.34 | 5.06 | - |
05/02/69
|
1.58 | 1.57 unread messages | +0.01 | 1.58 | 1.56 | 27,100 | 7.29 | 5.10 | - |
04/02/69
|
1.56 | 1.56 unread messages | -0.01 | 1.61 | 1.55 | 2,900 | 7.25 | 5.13 | - |
03/02/69
|
1.58 | 1.57 unread messages | -0.01 | 1.58 | 1.57 | 10,500 | 7.29 | 5.10 | - |
02/02/69
|
1.59 | 1.58 unread messages | -0.01 | 1.59 | 1.56 | 4,600 | 7.34 | 5.06 | - |
30/01/69
|
1.59 | 1.59 unread messages | 0.00 | 1.59 | 1.59 | 4,300 | 7.39 | 5.03 | - |
29/01/69
|
1.60 | 1.59 unread messages | 0.00 | 1.60 | 1.56 | 16,800 | 7.39 | 5.03 | - |
28/01/69
|
1.59 | 1.59 unread messages | 0.00 | 1.60 | 1.59 | 12,200 | 7.39 | 5.03 | - |
27/01/69
|
1.61 | 1.59 unread messages | -0.01 | 1.63 | 1.58 | 65,900 | 7.39 | 5.03 | - |
26/01/69
|
1.59 | 1.60 unread messages | +0.01 | 1.60 | 1.59 | 2,400 | 7.43 | 5.00 | - |
23/01/69
|
1.58 | 1.59 unread messages | +0.01 | 1.60 | 1.58 | 53,300 | 7.39 | 5.03 | - |
22/01/69
|
1.59 | 1.58 unread messages | -0.01 | 1.59 | 1.58 | 14,100 | 7.34 | 5.06 | - |
21/01/69
|
1.57 | 1.59 unread messages | +0.01 | 1.59 | 1.57 | 15,400 | 7.39 | 5.03 | - |
20/01/69
|
1.58 | 1.58 unread messages | 0.00 | 1.59 | 1.54 | 120,900 | 7.34 | 5.06 | - |
19/01/69
|
1.56 | 1.58 unread messages | +0.01 | 1.59 | 1.56 | 31,700 | 7.34 | 5.06 | - |
16/01/69
|
1.60 | 1.57 unread messages | -0.03 | 1.60 | 1.55 | 51,200 | 7.29 | 5.10 | - |
15/01/69
|
1.60 | 1.60 unread messages | 0.00 | 1.60 | 1.58 | 51,900 | 7.43 | 5.00 | - |
14/01/69
|
1.58 | 1.60 unread messages | 0.00 | 1.60 | 1.57 | 5,400 | 7.43 | 5.00 | - |
13/01/69
|
1.56 | 1.60 unread messages | -0.02 | 1.61 | 1.56 | 2,400 | 7.43 | 5.00 | - |
12/01/69
|
1.61 | 1.62 unread messages | 0.00 | 1.62 | 1.56 | 2,000 | 7.53 | 4.94 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.53 | 4.94 | - |
08/01/69
|
1.62 | 1.62 unread messages | 0.00 | 1.62 | 1.54 | 14,800 | 7.53 | 4.94 | - |
07/01/69
|
1.62 | 1.62 unread messages | +0.02 | 1.62 | 1.62 | 300 | 7.53 | 4.94 | - |
06/01/69
|
1.62 | 1.60 unread messages | -0.01 | 1.62 | 1.60 | 24,000 | 7.43 | 5.00 | - |
05/01/69
|
1.58 | 1.61 unread messages | 0.00 | 1.61 | 1.56 | 29,400 | 7.48 | 4.97 | - |