ราคาหุ้นย้อนหลัง IIG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.58 | 2.50 unread messages | 0.00 | 2.58 | 2.50 | 5,600 | -100.00 | 0.00 | - |
28/04/68
|
2.58 | 2.50 unread messages | -0.06 | 2.58 | 2.48 | 61,700 | -100.00 | 0.00 | - |
25/04/68
|
2.60 | 2.56 unread messages | -0.02 | 2.64 | 2.54 | 11,800 | -100.00 | 0.00 | - |
24/04/68
|
2.60 | 2.58 unread messages | -0.04 | 2.62 | 2.54 | 14,500 | -100.00 | 0.00 | - |
23/04/68
|
2.62 | 2.62 unread messages | +0.08 | 2.62 | 2.48 | 14,300 | -100.00 | 0.00 | - |
22/04/68
|
2.44 | 2.54 unread messages | +0.06 | 2.58 | 2.38 | 76,000 | -100.00 | 0.00 | - |
21/04/68
|
2.54 | 2.48 unread messages | -0.06 | 2.54 | 2.46 | 19,000 | -100.00 | 0.00 | - |
18/04/68
|
2.50 | 2.54 unread messages | +0.04 | 2.54 | 2.44 | 38,500 | -100.00 | 0.00 | - |
17/04/68
|
2.38 | 2.50 unread messages | +0.12 | 2.50 | 2.38 | 65,100 | -100.00 | 0.00 | - |
16/04/68
|
2.26 | 2.38 unread messages | +0.12 | 2.40 | 2.26 | 23,000 | -100.00 | 0.00 | - |
11/04/68
|
2.46 | 2.26 unread messages | -0.18 | 2.50 | 2.22 | 135,800 | -100.00 | 0.00 | - |
10/04/68
|
2.48 | 2.44 unread messages | +0.12 | 2.58 | 2.44 | 160,600 | -100.00 | 0.00 | - |
09/04/68
|
2.48 | 2.32 unread messages | -0.16 | 2.52 | 2.32 | 40,700 | -100.00 | 0.00 | - |
08/04/68
|
2.80 | 2.48 unread messages | -0.32 | 2.80 | 2.40 | 111,700 | -100.00 | 0.00 | - |
04/04/68
|
2.90 | 2.80 unread messages | -0.20 | 2.90 | 2.78 | 206,600 | -100.00 | 0.00 | - |
03/04/68
|
2.90 | 3.00 unread messages | +0.04 | 3.00 | 2.90 | 8,000 | -100.00 | 0.00 | - |
02/04/68
|
2.92 | 2.96 unread messages | 0.00 | 3.10 | 2.90 | 63,400 | -100.00 | 0.00 | - |
01/04/68
|
2.90 | 2.96 unread messages | +0.12 | 3.12 | 2.90 | 50,800 | -100.00 | 0.00 | - |
31/03/68
|
2.90 | 2.84 unread messages | -0.18 | 2.96 | 2.84 | 73,000 | -100.00 | 0.00 | - |
28/03/68
|
3.00 | 3.02 unread messages | +0.02 | 3.02 | 3.00 | 30,500 | -100.00 | 0.00 | - |
27/03/68
|
3.00 | 3.00 unread messages | +0.04 | 3.16 | 2.98 | 209,100 | -100.00 | 0.00 | - |
26/03/68
|
3.02 | 2.96 unread messages | -0.06 | 3.02 | 2.96 | 139,800 | -100.00 | 0.00 | - |
25/03/68
|
3.00 | 3.02 unread messages | 0.00 | 3.06 | 2.74 | 299,200 | -100.00 | 0.00 | - |
24/03/68
|
2.98 | 3.02 unread messages | -0.06 | 3.08 | 2.98 | 28,200 | -100.00 | 0.00 | - |
21/03/68
|
3.24 | 3.08 unread messages | -0.16 | 3.24 | 3.08 | 44,600 | -100.00 | 0.00 | - |
20/03/68
|
3.20 | 3.24 unread messages | +0.10 | 3.36 | 3.14 | 480,600 | -100.00 | 0.00 | - |
19/03/68
|
3.06 | 3.14 unread messages | +0.04 | 3.26 | 3.04 | 122,300 | -100.00 | 0.00 | - |
18/03/68
|
3.14 | 3.10 unread messages | -0.12 | 3.18 | 2.80 | 723,400 | -100.00 | 0.00 | - |
17/03/68
|
3.24 | 3.22 unread messages | -0.02 | 3.24 | 3.14 | 326,700 | -100.00 | 0.00 | - |
14/03/68
|
3.38 | 3.24 unread messages | -0.12 | 3.38 | 3.22 | 218,700 | -100.00 | 0.00 | - |
13/03/68
|
3.40 | 3.36 unread messages | 0.00 | 3.40 | 3.32 | 11,200 | -100.00 | 0.00 | - |
12/03/68
|
3.30 | 3.36 unread messages | +0.02 | 3.40 | 3.28 | 39,200 | -100.00 | 0.00 | - |
11/03/68
|
3.30 | 3.34 unread messages | -0.02 | 3.36 | 3.24 | 92,900 | -100.00 | 0.00 | - |
10/03/68
|
3.54 | 3.36 unread messages | -0.16 | 3.54 | 3.30 | 156,000 | -100.00 | 0.00 | - |
07/03/68
|
3.64 | 3.52 unread messages | -0.06 | 3.64 | 3.50 | 51,300 | -100.00 | 0.00 | - |
06/03/68
|
3.60 | 3.58 unread messages | -0.02 | 3.66 | 3.58 | 25,600 | -100.00 | 0.00 | - |
05/03/68
|
3.54 | 3.60 unread messages | +0.10 | 3.60 | 3.48 | 73,200 | -100.00 | 0.00 | - |
04/03/68
|
3.48 | 3.50 unread messages | +0.02 | 3.54 | 3.46 | 112,200 | -100.00 | 0.00 | - |
03/03/68
|
3.50 | 3.48 unread messages | -0.02 | 3.54 | 3.46 | 185,200 | -100.00 | 0.00 | - |
28/02/68
|
3.50 | 3.50 unread messages | -0.04 | 3.56 | 3.48 | 70,900 | -100.00 | 0.00 | - |
27/02/68
|
3.56 | 3.54 unread messages | -0.04 | 3.58 | 3.54 | 104,700 | -100.00 | 0.00 | - |
26/02/68
|
3.56 | 3.58 unread messages | +0.04 | 3.70 | 3.54 | 102,600 | -100.00 | 0.00 | - |
25/02/68
|
3.66 | 3.54 unread messages | -0.12 | 3.66 | 3.50 | 86,900 | -100.00 | 0.00 | - |
24/02/68
|
3.78 | 3.66 unread messages | -0.04 | 3.78 | 3.64 | 48,100 | -100.00 | 0.00 | - |
21/02/68
|
3.78 | 3.70 unread messages | -0.04 | 3.78 | 3.70 | 42,200 | -100.00 | 0.00 | - |
20/02/68
|
3.82 | 3.74 unread messages | -0.04 | 3.82 | 3.70 | 95,200 | -100.00 | 0.00 | - |
19/02/68
|
3.74 | 3.78 unread messages | +0.08 | 3.80 | 3.74 | 63,600 | -100.00 | 0.00 | - |
18/02/68
|
3.64 | 3.70 unread messages | +0.04 | 3.70 | 3.64 | 77,400 | -100.00 | 0.00 | - |
17/02/68
|
3.58 | 3.66 unread messages | +0.06 | 3.66 | 3.50 | 54,600 | -100.00 | 0.00 | - |
14/02/68
|
3.60 | 3.60 unread messages | 0.00 | 3.66 | 3.58 | 116,100 | -100.00 | 0.00 | - |
13/02/68
|
3.54 | 3.60 unread messages | 0.00 | 3.64 | 3.54 | 57,000 | -100.00 | 0.00 | - |
11/02/68
|
3.44 | 3.60 unread messages | +0.12 | 3.60 | 3.44 | 135,200 | -100.00 | 0.00 | - |
10/02/68
|
3.48 | 3.48 unread messages | -0.04 | 3.52 | 3.48 | 58,700 | -100.00 | 0.00 | - |
07/02/68
|
3.44 | 3.52 unread messages | +0.04 | 3.56 | 3.42 | 70,900 | -100.00 | 0.00 | - |
06/02/68
|
3.64 | 3.48 unread messages | -0.16 | 3.64 | 3.48 | 138,500 | -100.00 | 0.00 | - |
05/02/68
|
3.78 | 3.64 unread messages | -0.14 | 3.80 | 3.62 | 100,200 | -100.00 | 0.00 | - |
04/02/68
|
3.66 | 3.78 unread messages | +0.12 | 3.80 | 3.64 | 54,700 | -100.00 | 0.00 | - |
03/02/68
|
3.80 | 3.66 unread messages | -0.16 | 3.80 | 3.64 | 166,800 | -100.00 | 0.00 | - |
31/01/68
|
3.88 | 3.82 unread messages | -0.06 | 3.88 | 3.82 | 199,400 | -100.00 | 0.00 | - |
30/01/68
|
3.94 | 3.88 unread messages | -0.04 | 3.94 | 3.86 | 228,400 | -100.00 | 0.00 | - |
29/01/68
|
4.04 | 3.92 unread messages | -0.08 | 4.04 | 3.92 | 143,400 | -100.00 | 0.00 | - |
28/01/68
|
3.90 | 4.00 unread messages | +0.12 | 4.10 | 3.82 | 323,500 | -100.00 | 0.00 | - |
27/01/68
|
3.96 | 3.88 unread messages | -0.10 | 4.02 | 3.88 | 446,200 | -100.00 | 0.00 | - |
24/01/68
|
3.94 | 3.98 unread messages | +0.36 | 4.40 | 3.92 | 3,362,700 | -100.00 | 0.00 | - |
23/01/68
|
3.60 | 3.62 unread messages | 0.00 | 3.70 | 3.60 | 144,500 | -100.00 | 0.00 | - |
22/01/68
|
3.60 | 3.62 unread messages | +0.02 | 3.66 | 3.58 | 306,700 | -100.00 | 0.00 | - |
21/01/68
|
3.56 | 3.60 unread messages | +0.02 | 3.64 | 3.28 | 143,100 | -100.00 | 0.00 | - |
20/01/68
|
3.52 | 3.58 unread messages | +0.04 | 3.58 | 3.50 | 84,200 | -100.00 | 0.00 | - |
17/01/68
|
3.68 | 3.54 unread messages | -0.12 | 3.72 | 3.46 | 127,900 | -100.00 | 0.00 | - |
16/01/68
|
3.64 | 3.66 unread messages | +0.02 | 3.74 | 3.64 | 141,500 | -100.00 | 0.00 | - |
15/01/68
|
3.76 | 3.64 unread messages | -0.08 | 3.78 | 3.64 | 177,900 | -100.00 | 0.00 | - |
14/01/68
|
3.72 | 3.72 unread messages | +0.02 | 3.92 | 3.72 | 555,500 | -100.00 | 0.00 | - |
13/01/68
|
3.62 | 3.70 unread messages | 0.00 | 3.74 | 3.60 | 197,100 | -100.00 | 0.00 | - |
10/01/68
|
3.60 | 3.70 unread messages | -0.08 | 3.76 | 3.58 | 573,800 | -100.00 | 0.00 | - |
09/01/68
|
3.86 | 3.78 unread messages | -0.10 | 3.88 | 3.78 | 258,900 | -100.00 | 0.00 | - |
08/01/68
|
3.88 | 3.88 unread messages | -0.04 | 3.90 | 3.86 | 71,000 | -100.00 | 0.00 | - |
07/01/68
|
3.80 | 3.92 unread messages | +0.08 | 3.98 | 3.78 | 318,800 | -100.00 | 0.00 | - |
06/01/68
|
3.96 | 3.84 unread messages | -0.10 | 3.96 | 3.78 | 431,800 | -100.00 | 0.00 | - |
03/01/68
|
3.90 | 3.94 unread messages | 0.00 | 4.00 | 3.90 | 122,000 | -100.00 | 0.00 | - |
02/01/68
|
3.98 | 3.94 unread messages | 0.00 | 4.00 | 3.86 | 271,900 | -100.00 | 0.00 | - |