ราคาหุ้นย้อนหลัง IIG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
1.51 | 1.47 unread messages | -0.02 | 1.61 | 1.44 | 2 | -100.00 | 0.00 | - |
21/05/69
|
1.41 | 1.49 unread messages | +0.08 | 1.53 | 1.41 | 2 | -100.00 | 0.00 | - |
20/05/69
|
1.40 | 1.41 unread messages | +0.01 | 1.43 | 1.40 | 0 | -100.00 | 0.00 | - |
19/05/69
|
1.38 | 1.40 unread messages | 0.00 | 1.46 | 1.38 | 0 | -100.00 | 0.00 | - |
18/05/69
|
1.42 | 1.40 unread messages | -0.02 | 1.42 | 1.39 | 0 | -100.00 | 0.00 | - |
15/05/69
|
1.41 | 1.42 unread messages | 0.00 | 1.43 | 1.41 | 0 | -100.00 | 0.00 | - |
14/05/69
|
1.41 | 1.42 unread messages | +0.01 | 1.47 | 1.41 | 130,100 | -100.00 | 0.00 | - |
13/05/69
|
1.45 | 1.41 unread messages | -0.03 | 1.46 | 1.41 | 118,800 | -100.00 | 0.00 | - |
12/05/69
|
1.53 | 1.44 unread messages | -0.08 | 1.54 | 1.40 | 564,300 | -100.00 | 0.00 | - |
11/05/69
|
1.55 | 1.52 unread messages | -0.02 | 1.56 | 1.49 | 609,600 | -100.00 | 0.00 | - |
08/05/69
|
1.58 | 1.54 unread messages | -0.01 | 1.60 | 1.49 | 1,606,900 | -100.00 | 0.00 | - |
07/05/69
|
1.39 | 1.55 unread messages | +0.18 | 1.69 | 1.39 | 10,726,100 | -100.00 | 0.00 | - |
06/05/69
|
1.32 | 1.37 unread messages | +0.04 | 1.45 | 1.32 | 675,000 | -100.00 | 0.00 | - |
05/05/69
|
1.32 | 1.33 unread messages | +0.01 | 1.33 | 1.31 | 50,600 | -100.00 | 0.00 | - |
30/04/69
|
1.32 | 1.32 unread messages | -0.01 | 1.36 | 1.32 | 54,700 | -100.00 | 0.00 | - |
29/04/69
|
1.32 | 1.33 unread messages | +0.01 | 1.35 | 1.32 | 63,600 | -100.00 | 0.00 | - |
28/04/69
|
1.34 | 1.32 unread messages | -0.02 | 1.37 | 1.30 | 133,900 | -100.00 | 0.00 | - |
27/04/69
|
1.33 | 1.34 unread messages | 0.00 | 1.40 | 1.33 | 78,500 | -100.00 | 0.00 | - |
24/04/69
|
1.33 | 1.34 unread messages | +0.01 | 1.34 | 1.33 | 106,000 | -100.00 | 0.00 | - |
23/04/69
|
1.35 | 1.33 unread messages | -0.04 | 1.36 | 1.33 | 91,400 | -100.00 | 0.00 | - |
22/04/69
|
1.35 | 1.37 unread messages | +0.03 | 1.37 | 1.34 | 70,100 | -100.00 | 0.00 | - |
21/04/69
|
1.35 | 1.34 unread messages | 0.00 | 1.40 | 1.34 | 138,600 | -100.00 | 0.00 | - |
20/04/69
|
1.36 | 1.34 unread messages | -0.02 | 1.37 | 1.34 | 124,300 | -100.00 | 0.00 | - |
17/04/69
|
1.36 | 1.36 unread messages | -0.01 | 1.40 | 1.36 | 95,600 | -100.00 | 0.00 | - |
10/04/69
|
1.36 | 1.38 unread messages | +0.03 | 1.38 | 1.36 | 67,800 | -100.00 | 0.00 | - |
09/04/69
|
1.38 | 1.35 unread messages | -0.03 | 1.43 | 1.35 | 477,800 | -100.00 | 0.00 | - |
08/04/69
|
1.38 | 1.38 unread messages | +0.01 | 1.44 | 1.36 | 288,000 | -100.00 | 0.00 | - |
07/04/69
|
1.37 | 1.37 unread messages | 0.00 | 1.40 | 1.36 | 15,700 | -100.00 | 0.00 | - |
03/04/69
|
1.40 | 1.37 unread messages | -0.02 | 1.40 | 1.37 | 36,400 | -100.00 | 0.00 | - |
02/04/69
|
1.40 | 1.39 unread messages | -0.02 | 1.41 | 1.37 | 65,800 | -100.00 | 0.00 | - |
01/04/69
|
1.39 | 1.41 unread messages | +0.04 | 1.46 | 1.38 | 409,400 | -100.00 | 0.00 | - |
31/03/69
|
1.36 | 1.37 unread messages | +0.01 | 1.37 | 1.34 | 77,200 | -100.00 | 0.00 | - |
30/03/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.33 | 332,200 | -100.00 | 0.00 | - |
27/03/69
|
1.38 | 1.35 unread messages | -0.02 | 1.38 | 1.35 | 203,700 | -100.00 | 0.00 | - |
26/03/69
|
1.39 | 1.37 unread messages | -0.03 | 1.39 | 1.36 | 166,600 | -100.00 | 0.00 | - |
25/03/69
|
1.37 | 1.40 unread messages | +0.03 | 1.41 | 1.37 | 185,100 | -100.00 | 0.00 | - |
24/03/69
|
1.40 | 1.37 unread messages | 0.00 | 1.42 | 1.35 | 156,500 | -100.00 | 0.00 | - |
23/03/69
|
1.41 | 1.37 unread messages | -0.06 | 1.41 | 1.37 | 168,200 | -100.00 | 0.00 | - |
20/03/69
|
1.45 | 1.43 unread messages | 0.00 | 1.46 | 1.42 | 222,300 | -100.00 | 0.00 | - |
19/03/69
|
1.48 | 1.43 unread messages | -0.05 | 1.52 | 1.40 | 607,400 | -100.00 | 0.00 | - |
18/03/69
|
1.53 | 1.48 unread messages | -0.04 | 1.59 | 1.48 | 1,508,900 | -100.00 | 0.00 | - |
17/03/69
|
1.40 | 1.52 unread messages | +0.15 | 1.65 | 1.40 | 5,390,400 | -100.00 | 0.00 | - |
16/03/69
|
1.38 | 1.37 unread messages | -0.02 | 1.39 | 1.35 | 156,900 | -100.00 | 0.00 | - |
13/03/69
|
1.37 | 1.39 unread messages | -0.01 | 1.40 | 1.35 | 194,000 | -100.00 | 0.00 | - |
12/03/69
|
1.38 | 1.40 unread messages | +0.04 | 1.41 | 1.34 | 215,200 | -100.00 | 0.00 | - |
11/03/69
|
1.40 | 1.36 unread messages | -0.04 | 1.42 | 1.36 | 333,800 | -100.00 | 0.00 | - |
10/03/69
|
1.31 | 1.40 unread messages | +0.14 | 1.52 | 1.31 | 2,452,000 | -100.00 | 0.00 | - |
09/03/69
|
1.22 | 1.26 unread messages | -0.01 | 1.29 | 1.20 | 196,200 | -100.00 | 0.00 | - |
06/03/69
|
1.29 | 1.27 unread messages | +0.01 | 1.31 | 1.26 | 87,800 | -100.00 | 0.00 | - |
05/03/69
|
1.31 | 1.26 unread messages | +0.02 | 1.31 | 1.24 | 386,300 | -100.00 | 0.00 | - |
04/03/69
|
1.11 | 1.24 unread messages | -0.11 | 1.32 | 1.11 | 1,047,900 | -100.00 | 0.00 | - |
02/03/69
|
1.42 | 1.35 unread messages | -0.13 | 1.42 | 1.35 | 1,424,300 | -100.00 | 0.00 | - |
27/02/69
|
1.63 | 1.48 unread messages | -0.24 | 1.65 | 1.46 | 2,548,700 | -100.00 | 0.00 | - |
26/02/69
|
1.74 | 1.72 unread messages | -0.04 | 1.74 | 1.69 | 463,700 | -100.00 | 0.00 | - |
25/02/69
|
1.77 | 1.76 unread messages | 0.00 | 1.80 | 1.72 | 423,500 | -100.00 | 0.00 | - |
24/02/69
|
1.74 | 1.76 unread messages | 0.00 | 1.78 | 1.73 | 249,400 | -100.00 | 0.00 | - |
23/02/69
|
1.81 | 1.76 unread messages | -0.06 | 1.86 | 1.71 | 1,108,000 | -100.00 | 0.00 | - |
20/02/69
|
1.91 | 1.82 unread messages | -0.10 | 1.91 | 1.81 | 1,587,800 | -100.00 | 0.00 | - |
19/02/69
|
1.87 | 1.92 unread messages | +0.07 | 1.93 | 1.86 | 2,876,000 | -100.00 | 0.00 | - |
18/02/69
|
1.95 | 1.85 unread messages | -0.05 | 1.97 | 1.85 | 4,084,200 | -100.00 | 0.00 | - |
17/02/69
|
1.72 | 1.90 unread messages | +0.19 | 1.90 | 1.70 | 6,607,500 | -100.00 | 0.00 | - |
16/02/69
|
1.71 | 1.71 unread messages | 0.00 | 1.72 | 1.69 | 315,300 | -100.00 | 0.00 | - |
13/02/69
|
1.76 | 1.71 unread messages | -0.04 | 1.76 | 1.69 | 896,700 | -100.00 | 0.00 | - |
12/02/69
|
1.73 | 1.75 unread messages | +0.03 | 1.80 | 1.73 | 2,202,200 | -100.00 | 0.00 | - |
11/02/69
|
1.72 | 1.72 unread messages | 0.00 | 1.75 | 1.70 | 726,600 | -100.00 | 0.00 | - |
10/02/69
|
1.71 | 1.72 unread messages | +0.01 | 1.72 | 1.68 | 942,100 | -100.00 | 0.00 | - |
09/02/69
|
1.76 | 1.71 unread messages | -0.02 | 1.76 | 1.69 | 962,500 | -100.00 | 0.00 | - |
06/02/69
|
1.73 | 1.73 unread messages | -0.02 | 1.77 | 1.71 | 696,100 | -100.00 | 0.00 | - |
05/02/69
|
1.76 | 1.75 unread messages | -0.01 | 1.79 | 1.73 | 1,380,600 | -100.00 | 0.00 | - |
04/02/69
|
1.73 | 1.76 unread messages | +0.03 | 1.81 | 1.73 | 2,957,700 | -100.00 | 0.00 | - |
03/02/69
|
1.74 | 1.73 unread messages | 0.00 | 1.76 | 1.71 | 1,841,500 | -100.00 | 0.00 | - |
02/02/69
|
1.70 | 1.73 unread messages | +0.04 | 1.85 | 1.69 | 7,472,000 | -100.00 | 0.00 | - |
30/01/69
|
1.74 | 1.69 unread messages | -0.04 | 1.75 | 1.65 | 1,155,000 | -100.00 | 0.00 | - |
29/01/69
|
1.75 | 1.73 unread messages | -0.03 | 1.79 | 1.70 | 682,800 | -100.00 | 0.00 | - |
28/01/69
|
1.85 | 1.76 unread messages | -0.07 | 1.86 | 1.74 | 1,736,800 | -100.00 | 0.00 | - |
27/01/69
|
1.86 | 1.83 unread messages | -0.02 | 1.91 | 1.82 | 2,077,100 | -100.00 | 0.00 | - |
26/01/69
|
1.93 | 1.85 unread messages | -0.08 | 1.93 | 1.83 | 1,483,800 | -100.00 | 0.00 | - |
23/01/69
|
1.96 | 1.93 unread messages | -0.04 | 1.97 | 1.91 | 1,612,900 | -100.00 | 0.00 | - |
22/01/69
|
1.99 | 1.97 unread messages | +0.02 | 2.08 | 1.90 | 8,071,900 | -100.00 | 0.00 | - |
21/01/69
|
1.95 | 1.95 unread messages | +0.05 | 2.02 | 1.92 | 5,311,800 | -100.00 | 0.00 | - |
20/01/69
|
1.96 | 1.90 unread messages | -0.01 | 1.99 | 1.88 | 7,054,900 | -100.00 | 0.00 | - |
19/01/69
|
1.88 | 1.91 unread messages | +0.13 | 1.97 | 1.83 | 15,495,600 | -100.00 | 0.00 | - |
16/01/69
|
1.77 | 1.78 unread messages | +0.01 | 1.78 | 1.72 | 5,902,900 | -100.00 | 0.00 | - |
15/01/69
|
1.61 | 1.77 unread messages | +0.18 | 1.86 | 1.57 | 24,948,500 | -100.00 | 0.00 | - |
14/01/69
|
1.71 | 1.59 unread messages | -0.07 | 1.80 | 1.58 | 11,813,500 | -100.00 | 0.00 | - |
13/01/69
|
1.40 | 1.66 unread messages | +0.28 | 1.75 | 1.39 | 20,617,100 | -100.00 | 0.00 | - |
12/01/69
|
1.48 | 1.38 unread messages | -0.09 | 1.49 | 1.33 | 1,369,200 | -100.00 | 0.00 | - |
09/01/69
|
1.48 | 1.47 unread messages | +0.01 | 1.53 | 1.45 | 2,028,000 | -100.00 | 0.00 | - |
08/01/69
|
1.49 | 1.46 unread messages | -0.05 | 1.55 | 1.46 | 2,491,700 | -100.00 | 0.00 | - |
07/01/69
|
1.41 | 1.51 unread messages | +0.10 | 1.64 | 1.41 | 14,286,500 | -100.00 | 0.00 | - |
06/01/69
|
1.37 | 1.41 unread messages | +0.05 | 1.53 | 1.34 | 3,744,500 | -100.00 | 0.00 | - |
05/01/69
|
1.34 | 1.36 unread messages | +0.01 | 1.41 | 1.34 | 966,700 | -100.00 | 0.00 | - |