ราคาหุ้นย้อนหลัง IMPACT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/03/69
|
10.80 | 10.80 unread messages | 0.00 | 10.90 | 10.80 | 69,000 | 0.00 | 6.20 | - |
19/03/69
|
10.90 | 10.80 unread messages | -0.10 | 11.00 | 10.80 | 69,200 | 0.00 | 6.20 | - |
18/03/69
|
10.90 | 10.90 unread messages | 0.00 | 11.00 | 10.90 | 55,600 | 0.00 | 6.15 | - |
17/03/69
|
11.00 | 10.90 unread messages | -0.10 | 11.00 | 10.90 | 105,600 | 0.00 | 6.15 | - |
16/03/69
|
11.20 | 11.00 unread messages | -0.30 | 11.20 | 10.90 | 506,700 | 0.00 | 5.93 | - |
13/03/69
|
11.30 | 11.30 unread messages | -0.10 | 11.30 | 11.10 | 470,300 | 0.00 | 5.93 | - |
12/03/69
|
11.40 | 11.40 unread messages | -0.10 | 11.40 | 11.20 | 129,500 | 0.00 | 5.88 | - |
11/03/69
|
10.80 | 11.50 unread messages | +0.60 | 11.50 | 10.80 | 990,100 | 0.00 | 5.83 | - |
10/03/69
|
10.80 | 10.90 unread messages | +0.10 | 10.90 | 10.80 | 438,700 | 0.00 | 6.15 | - |
09/03/69
|
10.70 | 10.80 unread messages | 0.00 | 10.80 | 10.50 | 429,200 | 0.00 | 6.20 | - |
06/03/69
|
10.50 | 10.80 unread messages | +0.30 | 11.00 | 10.40 | 898,800 | 0.00 | 6.20 | - |
05/03/69
|
10.80 | 10.50 unread messages | -0.30 | 10.80 | 10.50 | 1,044,800 | 0.00 | 6.38 | - |
04/03/69
|
10.90 | 10.80 unread messages | -0.20 | 10.90 | 10.50 | 1,317,300 | 0.00 | 6.20 | - |
02/03/69
|
11.10 | 11.00 unread messages | -0.40 | 11.20 | 11.00 | 611,600 | 0.00 | 6.09 | - |
27/02/69
|
11.10 | 11.40 unread messages | +0.30 | 11.40 | 11.10 | 354,600 | 0.00 | 5.88 | - |
26/02/69
|
11.20 | 11.10 unread messages | -0.20 | 11.20 | 11.10 | 633,300 | 0.00 | 6.04 | - |
25/02/69
|
11.20 | 11.30 unread messages | 0.00 | 11.30 | 11.20 | 1,881,300 | 0.00 | 5.93 | - |
24/02/69
|
11.20 | 11.30 unread messages | 0.00 | 11.30 | 11.00 | 997,200 | 0.00 | 5.93 | - |
23/02/69
|
11.10 | 11.30 unread messages | +0.20 | 11.30 | 11.10 | 1,078,600 | 0.00 | 5.93 | - |
20/02/69
|
11.20 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 424,300 | 0.00 | 6.04 | - |
19/02/69
|
11.20 | 11.10 unread messages | 0.00 | 11.30 | 11.10 | 632,700 | 0.00 | 6.04 | - |
18/02/69
|
11.20 | 11.10 unread messages | 0.00 | 11.20 | 11.10 | 259,700 | 0.00 | 6.04 | - |
17/02/69
|
11.10 | 11.10 unread messages | 0.00 | 11.20 | 11.10 | 382,200 | 0.00 | 6.04 | - |
16/02/69
|
11.00 | 11.10 unread messages | +0.20 | 11.20 | 11.00 | 987,500 | 0.00 | 6.04 | - |
13/02/69
|
10.60 | 10.90 unread messages | +0.40 | 10.90 | 10.60 | 1,114,400 | 0.00 | 6.15 | - |
12/02/69
|
10.60 | 10.50 unread messages | -0.10 | 10.70 | 10.50 | 816,800 | 0.00 | 6.38 | - |
11/02/69
|
10.60 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 539,800 | 0.00 | 6.32 | - |
10/02/69
|
10.40 | 10.60 unread messages | +0.20 | 10.60 | 10.40 | 105,300 | 0.00 | 6.32 | - |
09/02/69
|
10.60 | 10.40 unread messages | -0.20 | 10.60 | 10.40 | 658,700 | 0.00 | 6.44 | - |
06/02/69
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.40 | 869,500 | 0.00 | 6.32 | - |
05/02/69
|
10.60 | 10.70 unread messages | 0.00 | 10.70 | 10.60 | 234,500 | 0.00 | 6.26 | - |
04/02/69
|
10.50 | 10.70 unread messages | +0.10 | 10.70 | 10.50 | 746,500 | 0.00 | 6.26 | - |
03/02/69
|
10.40 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 574,600 | 0.00 | 6.32 | - |
02/02/69
|
10.50 | 10.50 unread messages | 0.00 | 10.50 | 10.30 | 542,700 | 0.00 | 6.38 | - |
30/01/69
|
10.60 | 10.50 unread messages | -0.20 | 10.60 | 10.40 | 407,800 | 0.00 | 6.38 | - |
29/01/69
|
10.50 | 10.70 unread messages | +0.10 | 10.70 | 10.50 | 635,300 | 0.00 | 6.26 | - |
28/01/69
|
10.50 | 10.60 unread messages | 0.00 | 10.60 | 10.50 | 467,300 | 0.00 | 6.32 | - |
27/01/69
|
10.50 | 10.60 unread messages | +0.20 | 10.70 | 10.40 | 1,470,200 | 0.00 | 6.32 | - |
26/01/69
|
10.20 | 10.40 unread messages | +0.10 | 10.50 | 10.20 | 989,300 | 0.00 | 6.44 | - |
23/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 319,500 | 0.00 | 6.50 | - |
22/01/69
|
10.00 | 10.30 unread messages | +0.30 | 10.30 | 10.00 | 689,200 | 0.00 | 6.50 | - |
21/01/69
|
10.10 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 1,038,300 | 0.00 | 6.70 | - |
20/01/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 912,200 | 0.00 | 6.63 | - |
19/01/69
|
10.30 | 10.10 unread messages | -0.20 | 10.30 | 10.10 | 1,121,900 | 0.00 | 6.63 | - |
16/01/69
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.20 | 741,900 | 0.00 | 6.50 | - |
15/01/69
|
10.20 | 10.20 unread messages | 0.00 | 10.40 | 10.20 | 989,000 | 0.00 | 6.57 | - |
14/01/69
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 438,900 | 0.00 | 6.57 | - |
13/01/69
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 297,300 | 0.00 | 6.57 | - |
12/01/69
|
10.30 | 10.20 unread messages | -0.10 | 10.40 | 10.20 | 787,900 | 0.00 | 6.57 | - |
09/01/69
|
10.30 | 10.30 unread messages | -0.10 | 10.40 | 10.30 | 363,900 | 0.00 | 6.50 | - |
08/01/69
|
10.40 | 10.40 unread messages | 0.00 | 10.40 | 10.30 | 812,300 | 0.00 | 6.44 | - |
07/01/69
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.30 | 509,700 | 0.00 | 6.44 | - |
06/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 232,300 | 0.00 | 6.50 | - |
05/01/69
|
10.40 | 10.30 unread messages | -0.10 | 10.50 | 10.30 | 324,800 | 0.00 | 6.50 | - |