ราคาหุ้นย้อนหลัง ILINK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.70 | 4.74 unread messages | +0.04 | 4.76 | 4.70 | 532,400 | -100.00 | 6.54 | - |
29/04/69
|
4.64 | 4.70 unread messages | +0.10 | 4.70 | 4.62 | 97,800 | -100.00 | 6.60 | - |
28/04/69
|
4.62 | 4.60 unread messages | -0.02 | 4.64 | 4.58 | 160,200 | -100.00 | 6.74 | - |
27/04/69
|
4.64 | 4.62 unread messages | -0.02 | 4.64 | 4.60 | 375,000 | -100.00 | 6.71 | - |
24/04/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.62 | 342,600 | -100.00 | 6.68 | - |
23/04/69
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.58 | 160,500 | -100.00 | 6.68 | - |
22/04/69
|
4.66 | 4.64 unread messages | -0.02 | 4.66 | 4.62 | 279,700 | -100.00 | 6.68 | - |
21/04/69
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.64 | 45,700 | -100.00 | 6.65 | - |
20/04/69
|
4.64 | 4.66 unread messages | +0.02 | 4.66 | 4.64 | 511,900 | -100.00 | 6.65 | - |
17/04/69
|
4.64 | 4.64 unread messages | -0.02 | 4.66 | 4.62 | 430,300 | -100.00 | 6.68 | - |
10/04/69
|
4.68 | 4.64 unread messages | 0.00 | 4.68 | 4.62 | 167,600 | -100.00 | 6.68 | - |
09/04/69
|
4.64 | 4.64 unread messages | -0.02 | 4.66 | 4.62 | 136,200 | -100.00 | 6.68 | - |
08/04/69
|
4.68 | 4.66 unread messages | 0.00 | 4.68 | 4.64 | 138,000 | -100.00 | 6.65 | - |
07/04/69
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.62 | 56,200 | -100.00 | 6.65 | - |
03/04/69
|
4.66 | 4.66 unread messages | +0.02 | 4.66 | 4.64 | 274,300 | -100.00 | 6.65 | - |
02/04/69
|
4.66 | 4.64 unread messages | 0.00 | 4.68 | 4.64 | 407,100 | -100.00 | 6.68 | - |
01/04/69
|
4.60 | 4.64 unread messages | +0.04 | 4.66 | 4.54 | 193,000 | -100.00 | 6.68 | - |
31/03/69
|
4.56 | 4.60 unread messages | +0.04 | 4.60 | 4.56 | 124,000 | -100.00 | 6.74 | - |
30/03/69
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.52 | 96,500 | -100.00 | 6.80 | - |
27/03/69
|
4.48 | 4.54 unread messages | +0.02 | 4.54 | 4.48 | 152,200 | -100.00 | 6.83 | - |
26/03/69
|
4.52 | 4.52 unread messages | 0.00 | 4.52 | 4.44 | 91,000 | -100.00 | 6.86 | - |
25/03/69
|
4.54 | 4.52 unread messages | +0.02 | 4.56 | 4.50 | 136,500 | -100.00 | 6.86 | - |
24/03/69
|
4.56 | 4.50 unread messages | -0.06 | 4.56 | 4.50 | 191,600 | -100.00 | 6.89 | - |
23/03/69
|
4.54 | 4.56 unread messages | -0.02 | 4.56 | 4.52 | 156,800 | -100.00 | 6.80 | - |
20/03/69
|
4.52 | 4.58 unread messages | +0.06 | 4.58 | 4.52 | 59,500 | -100.00 | 6.77 | - |
19/03/69
|
4.58 | 4.52 unread messages | -0.08 | 4.60 | 4.50 | 383,800 | -100.00 | 6.86 | - |
18/03/69
|
4.62 | 4.60 unread messages | 0.00 | 4.64 | 4.58 | 94,800 | -100.00 | 6.74 | - |
17/03/69
|
4.62 | 4.60 unread messages | -0.02 | 4.64 | 4.58 | 294,600 | -100.00 | 6.74 | - |
16/03/69
|
4.62 | 4.62 unread messages | -0.04 | 4.64 | 4.58 | 218,700 | -100.00 | 6.65 | - |
13/03/69
|
4.66 | 4.66 unread messages | 0.00 | 4.66 | 4.62 | 34,200 | -100.00 | 6.65 | - |
12/03/69
|
4.66 | 4.66 unread messages | +0.02 | 4.66 | 4.56 | 369,700 | -100.00 | 6.65 | - |
11/03/69
|
4.58 | 4.64 unread messages | +0.06 | 4.70 | 4.58 | 303,500 | -100.00 | 6.68 | - |
10/03/69
|
4.48 | 4.58 unread messages | +0.12 | 4.58 | 4.48 | 299,300 | -100.00 | 6.77 | - |
09/03/69
|
4.46 | 4.46 unread messages | -0.02 | 4.48 | 4.40 | 451,600 | -100.00 | 6.95 | - |
06/03/69
|
4.44 | 4.48 unread messages | +0.02 | 4.50 | 4.42 | 333,500 | -100.00 | 6.92 | - |
05/03/69
|
4.44 | 4.46 unread messages | +0.08 | 4.58 | 4.42 | 752,700 | -100.00 | 6.95 | - |
04/03/69
|
4.50 | 4.38 unread messages | -0.36 | 4.50 | 4.36 | 2,143,000 | -100.00 | 7.08 | - |
02/03/69
|
4.82 | 4.74 unread messages | -0.18 | 4.88 | 4.70 | 796,400 | 6.78 | 8.86 | - |
27/02/69
|
4.90 | 4.92 unread messages | +0.02 | 4.92 | 4.86 | 298,600 | 7.04 | 8.54 | - |
26/02/69
|
4.92 | 4.90 unread messages | -0.02 | 4.92 | 4.88 | 255,400 | 7.01 | 8.57 | - |
25/02/69
|
4.98 | 4.92 unread messages | -0.06 | 5.05 | 4.84 | 1,303,200 | 7.04 | 8.54 | - |
24/02/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 470,400 | 7.12 | 8.43 | - |
23/02/69
|
5.10 | 4.98 unread messages | -0.12 | 5.10 | 4.96 | 512,100 | 7.12 | 8.43 | - |
20/02/69
|
5.25 | 5.10 unread messages | -0.05 | 5.25 | 5.05 | 285,000 | 7.29 | 8.24 | - |
19/02/69
|
5.05 | 5.15 unread messages | +0.15 | 5.20 | 5.05 | 994,400 | 7.36 | 8.16 | - |
18/02/69
|
4.96 | 5.00 unread messages | +0.06 | 5.05 | 4.94 | 449,500 | 7.15 | 8.40 | - |
17/02/69
|
4.96 | 4.94 unread messages | -0.04 | 5.00 | 4.90 | 664,500 | 7.06 | 8.50 | - |
16/02/69
|
5.00 | 4.98 unread messages | 0.00 | 5.00 | 4.96 | 312,700 | 7.12 | 8.43 | - |
13/02/69
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.94 | 231,000 | 7.12 | 8.43 | - |
12/02/69
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 509,900 | 7.15 | 8.40 | - |
11/02/69
|
4.96 | 5.00 unread messages | +0.04 | 5.05 | 4.92 | 599,800 | 7.15 | 8.40 | - |
10/02/69
|
4.88 | 4.96 unread messages | +0.14 | 4.98 | 4.80 | 562,700 | 7.09 | 8.47 | - |
09/02/69
|
4.76 | 4.82 unread messages | +0.06 | 4.88 | 4.76 | 521,400 | 6.89 | 8.71 | - |
06/02/69
|
4.76 | 4.76 unread messages | +0.04 | 4.76 | 4.70 | 134,400 | 6.81 | 8.82 | - |
05/02/69
|
4.72 | 4.72 unread messages | 0.00 | 4.74 | 4.70 | 71,600 | 6.75 | 8.90 | - |
04/02/69
|
4.74 | 4.72 unread messages | 0.00 | 4.74 | 4.72 | 140,900 | 6.75 | 8.90 | - |
03/02/69
|
4.74 | 4.72 unread messages | -0.02 | 4.76 | 4.70 | 188,900 | 6.75 | 8.90 | - |
02/02/69
|
4.74 | 4.74 unread messages | 0.00 | 4.76 | 4.70 | 165,700 | 6.78 | 8.86 | - |
30/01/69
|
4.74 | 4.74 unread messages | -0.02 | 4.76 | 4.74 | 99,500 | 6.78 | 8.86 | - |
29/01/69
|
4.74 | 4.76 unread messages | +0.02 | 4.80 | 4.72 | 182,200 | 6.81 | 8.82 | - |
28/01/69
|
4.74 | 4.74 unread messages | -0.02 | 4.76 | 4.74 | 245,900 | 6.78 | 8.86 | - |
27/01/69
|
4.74 | 4.76 unread messages | +0.02 | 4.78 | 4.74 | 108,500 | 6.81 | 8.82 | - |
26/01/69
|
4.78 | 4.74 unread messages | 0.00 | 4.80 | 4.72 | 129,100 | 6.78 | 8.86 | - |
23/01/69
|
4.78 | 4.74 unread messages | -0.02 | 4.82 | 4.74 | 341,400 | 6.78 | 8.86 | - |
22/01/69
|
4.74 | 4.76 unread messages | +0.02 | 4.80 | 4.72 | 430,700 | 6.81 | 8.82 | - |
21/01/69
|
4.64 | 4.74 unread messages | +0.10 | 4.74 | 4.64 | 424,900 | 6.78 | 8.86 | - |
20/01/69
|
4.64 | 4.64 unread messages | 0.00 | 4.70 | 4.64 | 522,400 | 6.64 | 9.05 | - |
19/01/69
|
4.66 | 4.64 unread messages | +0.02 | 4.66 | 4.62 | 73,300 | 6.64 | 9.05 | - |
16/01/69
|
4.66 | 4.62 unread messages | -0.02 | 4.66 | 4.62 | 83,000 | 6.61 | 9.09 | - |
15/01/69
|
4.64 | 4.64 unread messages | +0.02 | 4.66 | 4.62 | 27,200 | 6.64 | 9.05 | - |
14/01/69
|
4.64 | 4.62 unread messages | 0.00 | 4.68 | 4.62 | 15,400 | 6.61 | 9.09 | - |
13/01/69
|
4.64 | 4.62 unread messages | -0.04 | 4.66 | 4.62 | 102,800 | 6.61 | 9.09 | - |
12/01/69
|
4.64 | 4.66 unread messages | -0.02 | 4.70 | 4.64 | 811,500 | 6.66 | 9.01 | - |
09/01/69
|
4.70 | 4.68 unread messages | -0.02 | 4.70 | 4.64 | 245,700 | 6.69 | 8.97 | - |
08/01/69
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.68 | 84,600 | 6.72 | 8.94 | - |
07/01/69
|
4.72 | 4.70 unread messages | 0.00 | 4.72 | 4.68 | 39,700 | 6.72 | 8.94 | - |
06/01/69
|
4.70 | 4.70 unread messages | 0.00 | 4.70 | 4.68 | 93,300 | 6.72 | 8.94 | - |
05/01/69
|
4.68 | 4.70 unread messages | +0.04 | 4.70 | 4.66 | 108,100 | 6.72 | 8.94 | - |