ราคาหุ้นย้อนหลัง IND
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.17 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 260,000 | 5.41 | 6.29 | - |
13/03/69
|
1.17 | 1.16 unread messages | -0.01 | 1.17 | 1.15 | 464,800 | 5.41 | 6.29 | - |
12/03/69
|
1.14 | 1.17 unread messages | +0.03 | 1.18 | 1.14 | 381,000 | 5.46 | 6.24 | - |
11/03/69
|
1.16 | 1.14 unread messages | -0.03 | 1.17 | 1.14 | 937,100 | 5.32 | 6.40 | - |
10/03/69
|
1.18 | 1.17 unread messages | +0.04 | 1.18 | 1.12 | 284,700 | 5.46 | 6.24 | - |
09/03/69
|
1.13 | 1.13 unread messages | -0.02 | 1.14 | 1.11 | 619,800 | 5.27 | 6.46 | - |
06/03/69
|
1.10 | 1.15 unread messages | +0.05 | 1.16 | 1.10 | 777,500 | 5.37 | 6.35 | - |
05/03/69
|
1.14 | 1.10 unread messages | -0.01 | 1.14 | 1.10 | 711,700 | 5.13 | 6.64 | - |
04/03/69
|
1.12 | 1.11 unread messages | -0.04 | 1.12 | 1.05 | 2,388,500 | 5.18 | 6.58 | - |
02/03/69
|
1.20 | 1.15 unread messages | -0.06 | 1.20 | 1.12 | 1,423,900 | 5.37 | 6.35 | - |
27/02/69
|
1.23 | 1.21 unread messages | -0.02 | 1.23 | 1.19 | 1,617,200 | 5.65 | 6.03 | - |
26/02/69
|
1.25 | 1.23 unread messages | -0.02 | 1.25 | 1.22 | 824,400 | 5.74 | 5.93 | - |
25/02/69
|
1.24 | 1.25 unread messages | +0.02 | 1.27 | 1.23 | 1,716,500 | 5.83 | 5.84 | - |
24/02/69
|
1.24 | 1.23 unread messages | +0.01 | 1.24 | 1.22 | 450,300 | 5.74 | 5.93 | - |
23/02/69
|
1.24 | 1.22 unread messages | -0.02 | 1.26 | 1.22 | 1,097,300 | 5.69 | 5.98 | - |
20/02/69
|
1.25 | 1.24 unread messages | -0.02 | 1.28 | 1.24 | 1,766,700 | 5.79 | 5.89 | - |
19/02/69
|
1.26 | 1.26 unread messages | 0.00 | 1.28 | 1.22 | 2,944,400 | 5.88 | 5.79 | - |
18/02/69
|
1.21 | 1.26 unread messages | +0.06 | 1.28 | 1.21 | 4,869,400 | 5.88 | 5.79 | - |
17/02/69
|
1.20 | 1.20 unread messages | +0.01 | 1.21 | 1.18 | 1,788,200 | 5.60 | 6.08 | - |
16/02/69
|
1.18 | 1.19 unread messages | +0.02 | 1.21 | 1.17 | 4,907,900 | 5.55 | 6.13 | - |
13/02/69
|
1.27 | 1.17 unread messages | -0.30 | 1.30 | 1.17 | 23,455,500 | 5.46 | 6.24 | - |
12/02/69
|
1.43 | 1.47 unread messages | +0.04 | 1.47 | 1.42 | 644,400 | 4.96 | 4.50 | - |
11/02/69
|
1.42 | 1.43 unread messages | +0.01 | 1.48 | 1.42 | 339,500 | 4.82 | 4.63 | - |
10/02/69
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.42 | 155,200 | 4.79 | 4.66 | - |
09/02/69
|
1.42 | 1.42 unread messages | +0.02 | 1.43 | 1.40 | 346,600 | 4.79 | 4.66 | - |
06/02/69
|
1.39 | 1.40 unread messages | +0.01 | 1.41 | 1.39 | 100,900 | 4.72 | 4.73 | - |
05/02/69
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.38 | 124,100 | 4.69 | 4.76 | - |
04/02/69
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.37 | 245,000 | 4.69 | 4.76 | - |
03/02/69
|
1.39 | 1.39 unread messages | +0.01 | 1.43 | 1.39 | 139,200 | 4.69 | 4.76 | - |
02/02/69
|
1.38 | 1.38 unread messages | -0.02 | 1.40 | 1.37 | 493,600 | 4.65 | 4.80 | - |
30/01/69
|
1.39 | 1.40 unread messages | -0.02 | 1.41 | 1.37 | 451,800 | 4.72 | 4.73 | - |
29/01/69
|
1.44 | 1.42 unread messages | -0.02 | 1.45 | 1.37 | 613,700 | 4.79 | 4.66 | - |
28/01/69
|
1.45 | 1.44 unread messages | 0.00 | 1.46 | 1.43 | 176,200 | 4.86 | 4.60 | - |
27/01/69
|
1.45 | 1.44 unread messages | -0.01 | 1.46 | 1.44 | 228,600 | 4.86 | 4.60 | - |
26/01/69
|
1.44 | 1.45 unread messages | 0.00 | 1.45 | 1.43 | 130,400 | 4.89 | 4.57 | - |
23/01/69
|
1.45 | 1.45 unread messages | +0.01 | 1.45 | 1.43 | 330,800 | 4.89 | 4.57 | - |
22/01/69
|
1.44 | 1.44 unread messages | 0.00 | 1.50 | 1.43 | 1,902,500 | 4.86 | 4.60 | - |
21/01/69
|
1.42 | 1.44 unread messages | +0.02 | 1.44 | 1.41 | 341,300 | 4.86 | 4.60 | - |
20/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.39 | 584,100 | 4.79 | 4.66 | - |
19/01/69
|
1.42 | 1.42 unread messages | 0.00 | 1.47 | 1.42 | 1,052,200 | 4.79 | 4.66 | - |
16/01/69
|
1.37 | 1.42 unread messages | +0.04 | 1.42 | 1.36 | 852,300 | 4.79 | 4.66 | - |
15/01/69
|
1.37 | 1.38 unread messages | +0.02 | 1.38 | 1.34 | 159,900 | 4.65 | 4.80 | - |
14/01/69
|
1.35 | 1.36 unread messages | +0.01 | 1.42 | 1.34 | 1,127,600 | 4.59 | 4.87 | - |
13/01/69
|
1.34 | 1.35 unread messages | +0.01 | 1.35 | 1.33 | 413,900 | 4.55 | 4.90 | - |
12/01/69
|
1.36 | 1.34 unread messages | -0.03 | 1.36 | 1.34 | 752,400 | 4.52 | 4.94 | - |
09/01/69
|
1.37 | 1.37 unread messages | 0.00 | 1.39 | 1.34 | 1,226,300 | 4.62 | 4.83 | - |
08/01/69
|
1.39 | 1.37 unread messages | -0.03 | 1.40 | 1.37 | 773,800 | 4.62 | 4.83 | - |
07/01/69
|
1.40 | 1.40 unread messages | +0.02 | 1.44 | 1.38 | 1,442,800 | 4.72 | 4.73 | - |
06/01/69
|
1.42 | 1.38 unread messages | -0.03 | 1.42 | 1.37 | 1,304,700 | 4.65 | 4.80 | - |
05/01/69
|
1.40 | 1.41 unread messages | +0.03 | 1.48 | 1.39 | 3,371,500 | 4.76 | 4.70 | - |