ราคาหุ้นย้อนหลัง IMH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.88 | 3.90 unread messages | -0.02 | 3.90 | 3.86 | 41,000 | -100.00 | 0.00 | - |
28/04/68
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.86 | 1,000 | -100.00 | 0.00 | - |
25/04/68
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.88 | 5,600 | -100.00 | 0.00 | - |
24/04/68
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.88 | 3,500 | -100.00 | 0.00 | - |
23/04/68
|
3.90 | 3.92 unread messages | 0.00 | 3.92 | 3.88 | 900 | -100.00 | 0.00 | - |
22/04/68
|
3.90 | 3.92 unread messages | +0.02 | 3.92 | 3.90 | 2,000 | -100.00 | 0.00 | - |
21/04/68
|
3.90 | 3.90 unread messages | 0.00 | 3.90 | 3.90 | 200 | -100.00 | 0.00 | - |
18/04/68
|
3.90 | 3.90 unread messages | -0.02 | 3.90 | 3.88 | 2,000 | -100.00 | 0.00 | - |
17/04/68
|
3.88 | 3.92 unread messages | +0.02 | 3.92 | 3.88 | 14,800 | -100.00 | 0.00 | - |
16/04/68
|
3.90 | 3.90 unread messages | +0.04 | 3.90 | 3.84 | 3,600 | -100.00 | 0.00 | - |
11/04/68
|
3.84 | 3.86 unread messages | 0.00 | 3.86 | 3.66 | 23,400 | -100.00 | 0.00 | - |
10/04/68
|
3.88 | 3.86 unread messages | +0.02 | 3.88 | 3.62 | 54,000 | -100.00 | 0.00 | - |
09/04/68
|
3.84 | 3.84 unread messages | -0.04 | 3.84 | 3.80 | 1,200 | -100.00 | 0.00 | - |
08/04/68
|
3.86 | 3.88 unread messages | -0.02 | 3.88 | 3.62 | 38,700 | -100.00 | 0.00 | - |
04/04/68
|
3.88 | 3.90 unread messages | -0.02 | 3.90 | 3.72 | 40,000 | -100.00 | 0.00 | - |
03/04/68
|
3.98 | 3.92 unread messages | 0.00 | 3.98 | 3.88 | 10,200 | -100.00 | 0.00 | - |
02/04/68
|
3.94 | 3.92 unread messages | 0.00 | 3.94 | 3.54 | 65,100 | -100.00 | 0.00 | - |
01/04/68
|
3.94 | 3.92 unread messages | 0.00 | 3.94 | 3.50 | 318,300 | -100.00 | 0.00 | - |
31/03/68
|
3.92 | 3.92 unread messages | +0.02 | 3.92 | 3.82 | 79,800 | -100.00 | 0.00 | - |
28/03/68
|
4.08 | 3.90 unread messages | -0.20 | 4.08 | 3.72 | 176,900 | -100.00 | 0.00 | - |
27/03/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 3.96 | 28,800 | -100.00 | 0.00 | - |
26/03/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.04 | 20,600 | -100.00 | 0.00 | - |
25/03/68
|
4.16 | 4.10 unread messages | -0.06 | 4.16 | 4.06 | 29,700 | -100.00 | 0.00 | - |
24/03/68
|
4.16 | 4.16 unread messages | 0.00 | 4.16 | 4.06 | 17,400 | -100.00 | 0.00 | - |
21/03/68
|
4.08 | 4.16 unread messages | 0.00 | 4.16 | 4.06 | 32,200 | -100.00 | 0.00 | - |
20/03/68
|
4.18 | 4.16 unread messages | -0.02 | 4.18 | 4.12 | 11,900 | -100.00 | 0.00 | - |
19/03/68
|
4.18 | 4.18 unread messages | 0.00 | 4.18 | 4.10 | 29,300 | -100.00 | 0.00 | - |
18/03/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.10 | 48,600 | -100.00 | 0.00 | - |
17/03/68
|
4.22 | 4.20 unread messages | -0.02 | 4.22 | 4.08 | 43,700 | -100.00 | 0.00 | - |
14/03/68
|
4.24 | 4.22 unread messages | -0.02 | 4.24 | 4.16 | 19,900 | -100.00 | 0.00 | - |
13/03/68
|
4.26 | 4.24 unread messages | 0.00 | 4.26 | 4.20 | 29,400 | -100.00 | 0.00 | - |
12/03/68
|
4.26 | 4.24 unread messages | -0.02 | 4.26 | 4.14 | 45,300 | -100.00 | 0.00 | - |
11/03/68
|
4.20 | 4.26 unread messages | -0.04 | 4.28 | 4.20 | 25,500 | -100.00 | 0.00 | - |
10/03/68
|
4.32 | 4.30 unread messages | -0.02 | 4.32 | 4.20 | 10,400 | -100.00 | 0.00 | - |
07/03/68
|
4.32 | 4.32 unread messages | +0.04 | 4.32 | 4.20 | 28,900 | -100.00 | 0.00 | - |
06/03/68
|
4.30 | 4.28 unread messages | -0.02 | 4.32 | 4.24 | 29,900 | -100.00 | 0.00 | - |
05/03/68
|
3.94 | 4.30 unread messages | +0.02 | 4.30 | 3.90 | 263,300 | -100.00 | 0.00 | - |
04/03/68
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.10 | 27,300 | -100.00 | 0.00 | - |
03/03/68
|
4.26 | 4.30 unread messages | +0.02 | 4.32 | 4.26 | 20,700 | -100.00 | 0.00 | - |
28/02/68
|
4.30 | 4.28 unread messages | -0.02 | 4.30 | 4.00 | 72,100 | -100.00 | 0.00 | - |
27/02/68
|
4.20 | 4.30 unread messages | -0.04 | 4.34 | 4.14 | 22,000 | -100.00 | 0.00 | - |
26/02/68
|
4.32 | 4.34 unread messages | +0.02 | 4.34 | 4.32 | 8,100 | -100.00 | 0.00 | - |
25/02/68
|
4.38 | 4.32 unread messages | -0.04 | 4.38 | 4.28 | 39,000 | -100.00 | 0.00 | - |
24/02/68
|
4.38 | 4.36 unread messages | 0.00 | 4.38 | 4.30 | 42,000 | -100.00 | 0.00 | - |
21/02/68
|
4.38 | 4.36 unread messages | 0.00 | 4.38 | 4.36 | 22,200 | -100.00 | 0.00 | - |
20/02/68
|
4.38 | 4.36 unread messages | +0.02 | 4.38 | 4.26 | 64,600 | -100.00 | 0.00 | - |
19/02/68
|
4.38 | 4.34 unread messages | 0.00 | 4.38 | 4.30 | 29,400 | -100.00 | 0.00 | - |
18/02/68
|
4.36 | 4.34 unread messages | -0.04 | 4.38 | 4.30 | 52,500 | -100.00 | 0.00 | - |
17/02/68
|
4.38 | 4.38 unread messages | +0.06 | 4.38 | 4.32 | 12,100 | -100.00 | 0.00 | - |
14/02/68
|
4.38 | 4.32 unread messages | -0.02 | 4.38 | 4.28 | 52,900 | -100.00 | 0.00 | - |
13/02/68
|
4.42 | 4.34 unread messages | -0.02 | 4.42 | 4.18 | 18,300 | -100.00 | 0.00 | - |
11/02/68
|
4.44 | 4.36 unread messages | +0.10 | 4.44 | 4.26 | 23,200 | -100.00 | 0.00 | - |
10/02/68
|
4.24 | 4.26 unread messages | -0.10 | 4.28 | 4.08 | 53,000 | -100.00 | 0.00 | - |
07/02/68
|
4.36 | 4.36 unread messages | 0.00 | 4.36 | 4.34 | 22,500 | -100.00 | 0.00 | - |
06/02/68
|
4.44 | 4.36 unread messages | -0.02 | 4.44 | 4.28 | 36,500 | -100.00 | 0.00 | - |
05/02/68
|
4.38 | 4.38 unread messages | 0.00 | 4.38 | 4.34 | 30,700 | -100.00 | 0.00 | - |
04/02/68
|
4.42 | 4.38 unread messages | +0.06 | 4.42 | 4.30 | 31,700 | -100.00 | 0.00 | - |
03/02/68
|
4.48 | 4.32 unread messages | -0.12 | 4.48 | 4.00 | 53,900 | -100.00 | 0.00 | - |
31/01/68
|
4.48 | 4.44 unread messages | +0.04 | 4.48 | 4.44 | 9,700 | -100.00 | 0.00 | - |
30/01/68
|
4.44 | 4.40 unread messages | +0.02 | 4.44 | 4.40 | 12,900 | -100.00 | 0.00 | - |
29/01/68
|
4.38 | 4.38 unread messages | -0.04 | 4.38 | 4.30 | 24,800 | -100.00 | 0.00 | - |
28/01/68
|
4.44 | 4.42 unread messages | -0.02 | 4.44 | 4.40 | 6,700 | -100.00 | 0.00 | - |
27/01/68
|
4.44 | 4.44 unread messages | -0.02 | 4.44 | 4.40 | 4,400 | -100.00 | 0.00 | - |
24/01/68
|
4.44 | 4.46 unread messages | +0.02 | 4.46 | 4.44 | 45,100 | -100.00 | 0.00 | - |
23/01/68
|
4.44 | 4.44 unread messages | -0.06 | 4.48 | 4.42 | 19,300 | -100.00 | 0.00 | - |
22/01/68
|
4.48 | 4.50 unread messages | 0.00 | 4.50 | 4.48 | 1,500 | -100.00 | 0.00 | - |
21/01/68
|
4.48 | 4.50 unread messages | +0.04 | 4.50 | 4.48 | 11,100 | -100.00 | 0.00 | - |
20/01/68
|
4.40 | 4.46 unread messages | +0.06 | 4.46 | 4.28 | 37,400 | -100.00 | 0.00 | - |
17/01/68
|
4.54 | 4.40 unread messages | -0.14 | 4.54 | 4.38 | 34,500 | -100.00 | 0.00 | - |
16/01/68
|
4.60 | 4.54 unread messages | -0.06 | 4.60 | 4.54 | 10,400 | -100.00 | 0.00 | - |
15/01/68
|
4.62 | 4.60 unread messages | -0.02 | 4.62 | 4.52 | 39,500 | -100.00 | 0.00 | - |
14/01/68
|
4.72 | 4.62 unread messages | -0.10 | 4.72 | 4.60 | 12,100 | -100.00 | 0.00 | - |
13/01/68
|
4.66 | 4.72 unread messages | +0.02 | 4.80 | 4.58 | 38,200 | -100.00 | 0.00 | - |
10/01/68
|
4.04 | 4.70 unread messages | -0.06 | 4.70 | 4.04 | 125,400 | -100.00 | 0.00 | - |
09/01/68
|
4.74 | 4.76 unread messages | 0.00 | 4.78 | 4.64 | 38,700 | -100.00 | 0.00 | - |
08/01/68
|
4.68 | 4.76 unread messages | 0.00 | 4.76 | 4.68 | 17,500 | -100.00 | 0.00 | - |
07/01/68
|
4.74 | 4.76 unread messages | 0.00 | 4.78 | 4.70 | 36,800 | -100.00 | 0.00 | - |
06/01/68
|
4.66 | 4.76 unread messages | 0.00 | 4.76 | 4.58 | 50,400 | -100.00 | 0.00 | - |
03/01/68
|
4.74 | 4.76 unread messages | 0.00 | 4.76 | 4.64 | 14,800 | -100.00 | 0.00 | - |
02/01/68
|
4.74 | 4.76 unread messages | 0.00 | 4.76 | 4.52 | 52,800 | -100.00 | 0.00 | - |