ราคาหุ้นย้อนหลัง INET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
4.80 | 4.56 unread messages | -0.22 | 4.82 | 4.30 | 2,925,400 | 7.07 | 2.61 | - |
28/04/68
|
4.82 | 4.78 unread messages | -0.02 | 4.94 | 4.70 | 1,989,500 | 7.41 | 2.49 | - |
25/04/68
|
4.72 | 4.80 unread messages | +0.04 | 4.88 | 4.66 | 4,250,400 | 7.44 | 2.48 | - |
24/04/68
|
4.42 | 4.76 unread messages | +0.34 | 4.82 | 4.42 | 8,147,200 | 7.38 | 2.50 | - |
23/04/68
|
4.40 | 4.42 unread messages | +0.02 | 4.50 | 4.40 | 2,347,000 | 6.85 | 2.69 | - |
22/04/68
|
4.30 | 4.40 unread messages | +0.10 | 4.40 | 4.28 | 1,259,400 | 6.82 | 2.70 | - |
21/04/68
|
4.42 | 4.30 unread messages | -0.12 | 4.48 | 4.28 | 2,012,300 | 6.67 | 2.77 | - |
18/04/68
|
4.34 | 4.42 unread messages | +0.14 | 4.44 | 4.28 | 1,569,800 | 6.85 | 2.69 | - |
17/04/68
|
4.18 | 4.28 unread messages | +0.10 | 4.32 | 4.14 | 2,239,800 | 6.63 | 2.78 | - |
16/04/68
|
4.10 | 4.18 unread messages | +0.14 | 4.20 | 4.08 | 2,516,700 | 6.48 | 2.85 | - |
11/04/68
|
4.12 | 4.04 unread messages | -0.06 | 4.14 | 4.00 | 4,565,100 | 6.26 | 2.95 | - |
10/04/68
|
4.12 | 4.10 unread messages | +0.26 | 4.28 | 3.98 | 9,618,500 | 6.36 | 2.90 | - |
09/04/68
|
4.10 | 3.84 unread messages | -0.28 | 4.14 | 3.70 | 9,805,100 | 5.95 | 3.10 | - |
08/04/68
|
4.46 | 4.12 unread messages | -0.52 | 4.46 | 4.10 | 9,017,900 | 6.39 | 2.89 | - |
04/04/68
|
4.86 | 4.64 unread messages | -0.22 | 4.86 | 4.62 | 4,668,000 | 7.19 | 2.56 | - |
03/04/68
|
4.80 | 4.86 unread messages | +0.02 | 4.96 | 4.78 | 2,867,800 | 7.53 | 2.45 | - |
02/04/68
|
4.82 | 4.84 unread messages | +0.02 | 4.98 | 4.82 | 1,772,700 | 7.50 | 2.46 | - |
01/04/68
|
4.76 | 4.82 unread messages | +0.08 | 4.86 | 4.76 | 932,800 | 7.47 | 2.47 | - |
31/03/68
|
4.68 | 4.74 unread messages | -0.04 | 4.76 | 4.66 | 1,660,700 | 7.35 | 2.51 | - |
28/03/68
|
4.84 | 4.78 unread messages | -0.04 | 4.86 | 4.76 | 1,166,600 | 7.41 | 2.49 | - |
27/03/68
|
4.90 | 4.82 unread messages | -0.06 | 4.90 | 4.82 | 1,289,800 | 7.47 | 2.47 | - |
26/03/68
|
4.88 | 4.88 unread messages | +0.02 | 4.96 | 4.88 | 986,800 | 7.56 | 2.44 | - |
25/03/68
|
4.96 | 4.86 unread messages | -0.10 | 4.96 | 4.86 | 1,942,300 | 7.53 | 2.45 | - |
24/03/68
|
4.92 | 4.96 unread messages | +0.04 | 5.05 | 4.92 | 2,233,200 | 7.69 | 2.40 | - |
21/03/68
|
5.05 | 4.92 unread messages | -0.08 | 5.05 | 4.90 | 2,111,800 | 7.63 | 2.42 | - |
20/03/68
|
5.05 | 5.00 unread messages | 0.00 | 5.10 | 4.94 | 2,942,000 | 7.75 | 2.38 | - |
19/03/68
|
4.84 | 5.00 unread messages | +0.16 | 5.05 | 4.84 | 5,905,700 | 7.75 | 2.38 | - |
18/03/68
|
4.80 | 4.84 unread messages | +0.08 | 4.88 | 4.76 | 3,225,800 | 7.50 | 2.46 | - |
17/03/68
|
4.94 | 4.76 unread messages | -0.14 | 4.94 | 4.74 | 5,371,300 | 7.38 | 2.50 | - |
14/03/68
|
4.84 | 4.90 unread messages | +0.06 | 4.92 | 4.72 | 3,341,400 | 7.60 | 2.43 | - |
13/03/68
|
4.88 | 4.84 unread messages | -0.02 | 4.94 | 4.76 | 3,023,100 | 7.50 | 2.46 | - |
12/03/68
|
5.00 | 4.86 unread messages | -0.14 | 5.00 | 4.86 | 3,419,800 | 7.53 | 2.45 | - |
11/03/68
|
4.90 | 5.00 unread messages | +0.04 | 5.05 | 4.86 | 3,787,500 | 7.75 | 2.38 | - |
10/03/68
|
5.10 | 4.96 unread messages | -0.09 | 5.15 | 4.94 | 3,191,100 | 7.69 | 2.40 | - |
07/03/68
|
5.10 | 5.05 unread messages | -0.10 | 5.20 | 5.00 | 2,642,700 | 7.83 | 2.36 | - |
06/03/68
|
5.00 | 5.15 unread messages | +0.15 | 5.30 | 4.98 | 5,828,800 | 7.98 | 2.31 | - |
05/03/68
|
4.86 | 5.00 unread messages | +0.18 | 5.05 | 4.80 | 6,279,100 | 7.75 | 2.38 | - |
04/03/68
|
4.84 | 4.82 unread messages | -0.08 | 4.98 | 4.80 | 5,889,300 | 7.47 | 2.47 | - |
03/03/68
|
5.15 | 4.90 unread messages | -0.15 | 5.15 | 4.80 | 10,205,600 | 7.60 | 2.43 | - |
28/02/68
|
4.88 | 5.05 unread messages | -0.35 | 5.25 | 4.76 | 16,443,200 | 7.83 | 1.93 | - |
27/02/68
|
5.55 | 5.40 unread messages | -0.20 | 5.55 | 5.30 | 4,066,200 | 10.45 | 1.80 | - |
26/02/68
|
5.25 | 5.60 unread messages | +0.35 | 5.60 | 5.25 | 4,970,400 | 10.84 | 1.74 | - |
25/02/68
|
5.60 | 5.25 unread messages | -0.40 | 5.60 | 5.25 | 7,089,000 | 10.16 | 1.85 | - |
24/02/68
|
5.65 | 5.65 unread messages | 0.00 | 5.85 | 5.55 | 5,114,300 | 10.94 | 1.72 | - |
21/02/68
|
5.60 | 5.65 unread messages | +0.10 | 5.70 | 5.40 | 5,309,100 | 10.94 | 1.72 | - |
20/02/68
|
5.65 | 5.55 unread messages | -0.20 | 5.70 | 5.50 | 5,704,200 | 10.74 | 1.75 | - |
19/02/68
|
5.60 | 5.75 unread messages | +0.20 | 5.80 | 5.60 | 6,333,700 | 11.13 | 1.69 | - |
18/02/68
|
5.70 | 5.55 unread messages | -0.10 | 5.75 | 5.55 | 5,955,400 | 10.74 | 1.75 | - |
17/02/68
|
5.45 | 5.65 unread messages | +0.20 | 5.65 | 5.35 | 5,446,900 | 10.94 | 1.72 | - |
14/02/68
|
5.55 | 5.45 unread messages | -0.05 | 5.60 | 5.40 | 4,061,400 | 10.55 | 1.79 | - |
13/02/68
|
5.50 | 5.50 unread messages | +0.05 | 5.70 | 5.40 | 6,038,400 | 10.65 | 1.77 | - |
11/02/68
|
5.25 | 5.45 unread messages | +0.20 | 5.55 | 5.25 | 4,677,800 | 10.55 | 1.79 | - |
10/02/68
|
5.15 | 5.25 unread messages | +0.05 | 5.35 | 5.10 | 5,948,400 | 10.16 | 1.85 | - |
07/02/68
|
5.05 | 5.20 unread messages | +0.20 | 5.25 | 4.86 | 8,966,900 | 10.07 | 1.87 | - |
06/02/68
|
5.45 | 5.00 unread messages | -0.45 | 5.45 | 5.00 | 8,216,400 | 9.68 | 1.95 | - |
05/02/68
|
5.35 | 5.45 unread messages | +0.20 | 5.70 | 5.35 | 12,772,200 | 10.55 | 1.79 | - |
04/02/68
|
5.45 | 5.25 unread messages | -0.15 | 5.50 | 5.15 | 5,358,800 | 10.16 | 1.85 | - |
03/02/68
|
5.25 | 5.40 unread messages | -0.10 | 5.40 | 5.15 | 5,873,400 | 10.45 | 1.80 | - |
31/01/68
|
5.55 | 5.50 unread messages | -0.05 | 5.75 | 5.45 | 7,658,900 | 10.65 | 1.77 | - |
30/01/68
|
5.75 | 5.55 unread messages | -0.15 | 5.90 | 5.50 | 6,468,400 | 10.74 | 1.75 | - |
29/01/68
|
5.95 | 5.70 unread messages | -0.20 | 6.05 | 5.60 | 8,138,100 | 11.03 | 1.71 | - |
28/01/68
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.70 | 3,857,800 | 11.42 | 1.65 | - |
27/01/68
|
5.80 | 5.85 unread messages | -0.05 | 6.05 | 5.75 | 12,359,600 | 11.32 | 1.66 | - |
24/01/68
|
5.15 | 5.90 unread messages | +0.85 | 6.10 | 5.15 | 34,338,100 | 11.42 | 1.65 | - |
23/01/68
|
5.20 | 5.05 unread messages | -0.15 | 5.25 | 4.98 | 3,847,500 | 9.78 | 1.93 | - |
22/01/68
|
5.10 | 5.20 unread messages | +0.15 | 5.25 | 5.00 | 5,045,100 | 10.07 | 1.87 | - |
21/01/68
|
4.80 | 5.05 unread messages | +0.23 | 5.15 | 4.80 | 5,347,700 | 9.78 | 1.93 | - |
20/01/68
|
4.74 | 4.82 unread messages | +0.08 | 5.00 | 4.72 | 7,349,700 | 9.33 | 2.02 | - |
17/01/68
|
4.68 | 4.74 unread messages | +0.02 | 4.84 | 4.64 | 6,424,200 | 9.18 | 2.05 | - |
16/01/68
|
4.64 | 4.72 unread messages | +0.10 | 4.78 | 4.46 | 11,228,200 | 9.14 | 2.06 | - |
15/01/68
|
4.50 | 4.62 unread messages | +0.16 | 4.64 | 4.50 | 6,530,900 | 8.94 | 2.11 | - |
14/01/68
|
4.82 | 4.46 unread messages | -0.32 | 4.88 | 4.46 | 11,866,200 | 8.63 | 2.18 | - |
13/01/68
|
4.84 | 4.78 unread messages | -0.12 | 4.84 | 4.58 | 8,240,100 | 9.25 | 2.04 | - |
10/01/68
|
4.90 | 4.90 unread messages | -0.02 | 4.94 | 4.76 | 8,697,900 | 9.48 | 1.99 | - |
09/01/68
|
5.25 | 4.92 unread messages | -0.33 | 5.25 | 4.84 | 15,534,500 | 9.52 | 1.98 | - |
08/01/68
|
5.60 | 5.25 unread messages | -0.35 | 5.60 | 5.25 | 9,724,100 | 10.16 | 1.85 | - |
07/01/68
|
5.70 | 5.60 unread messages | -0.20 | 5.75 | 5.55 | 13,399,300 | 10.84 | 1.74 | - |
06/01/68
|
5.55 | 5.80 unread messages | +0.30 | 5.80 | 5.45 | 8,416,700 | 11.23 | 1.68 | - |
03/01/68
|
5.40 | 5.50 unread messages | +0.10 | 5.60 | 5.40 | 3,498,900 | 10.65 | 1.77 | - |
02/01/68
|
5.50 | 5.40 unread messages | -0.10 | 5.50 | 5.20 | 4,846,500 | 10.45 | 1.80 | - |