ราคาหุ้นย้อนหลัง INET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
3.54 | 3.60 unread messages | +0.10 | 3.60 | 3.50 | 1,106,100 | 8.89 | 3.50 | - |
29/04/69
|
3.48 | 3.50 unread messages | -0.08 | 3.52 | 3.48 | 747,400 | 8.64 | 3.60 | - |
28/04/69
|
3.52 | 3.58 unread messages | +0.02 | 3.60 | 3.52 | 423,000 | 8.84 | 3.52 | - |
27/04/69
|
3.60 | 3.56 unread messages | -0.04 | 3.62 | 3.52 | 1,246,800 | 8.79 | 3.54 | - |
24/04/69
|
3.60 | 3.60 unread messages | -0.02 | 3.62 | 3.58 | 182,800 | 8.89 | 3.50 | - |
23/04/69
|
3.60 | 3.62 unread messages | 0.00 | 3.62 | 3.60 | 349,000 | 8.94 | 3.48 | - |
22/04/69
|
3.60 | 3.62 unread messages | +0.04 | 3.64 | 3.58 | 581,100 | 8.94 | 3.48 | - |
21/04/69
|
3.58 | 3.58 unread messages | -0.02 | 3.62 | 3.56 | 481,000 | 8.84 | 3.52 | - |
20/04/69
|
3.58 | 3.60 unread messages | +0.04 | 3.62 | 3.52 | 798,000 | 8.89 | 3.50 | - |
17/04/69
|
3.64 | 3.56 unread messages | -0.08 | 3.64 | 3.56 | 534,100 | 8.79 | 3.54 | - |
10/04/69
|
3.62 | 3.66 unread messages | +0.02 | 3.66 | 3.60 | 389,600 | 9.04 | 3.44 | - |
09/04/69
|
3.64 | 3.64 unread messages | 0.00 | 3.64 | 3.56 | 219,600 | 8.99 | 3.46 | - |
08/04/69
|
3.56 | 3.64 unread messages | +0.08 | 3.66 | 3.56 | 851,600 | 8.99 | 3.46 | - |
07/04/69
|
3.54 | 3.56 unread messages | +0.02 | 3.56 | 3.50 | 324,500 | 8.79 | 3.54 | - |
03/04/69
|
3.56 | 3.54 unread messages | -0.02 | 3.56 | 3.52 | 357,200 | 8.74 | 3.56 | - |
02/04/69
|
3.56 | 3.56 unread messages | +0.02 | 3.58 | 3.52 | 432,700 | 8.79 | 3.54 | - |
01/04/69
|
3.52 | 3.54 unread messages | +0.04 | 3.58 | 3.52 | 327,500 | 8.74 | 3.56 | - |
31/03/69
|
3.44 | 3.50 unread messages | +0.04 | 3.52 | 3.44 | 665,900 | 8.64 | 3.60 | - |
30/03/69
|
3.48 | 3.46 unread messages | -0.04 | 3.48 | 3.40 | 742,900 | 8.54 | 3.64 | - |
27/03/69
|
3.56 | 3.50 unread messages | -0.02 | 3.56 | 3.46 | 102,300 | 8.64 | 3.60 | - |
26/03/69
|
3.52 | 3.52 unread messages | -0.06 | 3.54 | 3.44 | 557,900 | 8.69 | 3.58 | - |
25/03/69
|
3.58 | 3.58 unread messages | +0.06 | 3.58 | 3.52 | 304,700 | 8.84 | 3.52 | - |
24/03/69
|
3.50 | 3.52 unread messages | +0.02 | 3.56 | 3.50 | 152,700 | 8.69 | 3.58 | - |
23/03/69
|
3.48 | 3.50 unread messages | -0.06 | 3.58 | 3.48 | 515,600 | 8.64 | 3.60 | - |
20/03/69
|
3.52 | 3.56 unread messages | +0.08 | 3.58 | 3.48 | 634,300 | 8.79 | 3.54 | - |
19/03/69
|
3.60 | 3.48 unread messages | -0.12 | 3.60 | 3.48 | 596,700 | 8.59 | 3.62 | - |
18/03/69
|
3.56 | 3.60 unread messages | +0.04 | 3.62 | 3.54 | 421,100 | 8.89 | 3.50 | - |
17/03/69
|
3.40 | 3.56 unread messages | +0.16 | 3.56 | 3.40 | 1,198,400 | 8.79 | 3.54 | - |
16/03/69
|
3.40 | 3.40 unread messages | 0.00 | 3.44 | 3.38 | 941,600 | 8.40 | 3.71 | - |
13/03/69
|
3.40 | 3.40 unread messages | -0.04 | 3.44 | 3.34 | 891,500 | 8.40 | 3.71 | - |
12/03/69
|
3.44 | 3.44 unread messages | -0.02 | 3.50 | 3.30 | 2,855,300 | 8.49 | 3.66 | - |
11/03/69
|
3.48 | 3.46 unread messages | -0.02 | 3.50 | 3.46 | 447,700 | 8.54 | 3.64 | - |
10/03/69
|
3.56 | 3.48 unread messages | -0.02 | 3.56 | 3.42 | 2,111,800 | 8.59 | 3.62 | - |
09/03/69
|
3.48 | 3.50 unread messages | -0.10 | 3.56 | 3.42 | 535,400 | 8.64 | 3.60 | - |
06/03/69
|
3.66 | 3.60 unread messages | -0.06 | 3.68 | 3.48 | 727,100 | 8.89 | 3.50 | - |
05/03/69
|
3.66 | 3.66 unread messages | +0.02 | 3.78 | 3.64 | 1,608,600 | 9.04 | 3.44 | - |
04/03/69
|
3.60 | 3.64 unread messages | -0.06 | 3.70 | 3.46 | 2,333,300 | 8.99 | 3.46 | - |
02/03/69
|
4.00 | 3.70 unread messages | -0.32 | 4.02 | 3.70 | 4,328,100 | 9.14 | 3.41 | - |
27/02/69
|
4.04 | 4.02 unread messages | -0.02 | 4.04 | 3.98 | 1,780,700 | 7.49 | 2.96 | - |
26/02/69
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 3.94 | 1,628,200 | 7.53 | 2.95 | - |
25/02/69
|
4.04 | 4.04 unread messages | 0.00 | 4.10 | 4.04 | 733,700 | 7.53 | 2.95 | - |
24/02/69
|
4.06 | 4.04 unread messages | +0.02 | 4.06 | 4.02 | 638,100 | 7.53 | 2.95 | - |
23/02/69
|
3.98 | 4.02 unread messages | +0.06 | 4.06 | 3.98 | 1,910,400 | 7.49 | 2.96 | - |
20/02/69
|
3.90 | 3.96 unread messages | +0.04 | 3.96 | 3.86 | 1,750,600 | 7.38 | 3.01 | - |
19/02/69
|
3.92 | 3.92 unread messages | 0.00 | 3.94 | 3.88 | 1,334,200 | 7.31 | 3.04 | - |
18/02/69
|
3.96 | 3.92 unread messages | -0.04 | 4.00 | 3.90 | 2,979,000 | 7.31 | 3.04 | - |
17/02/69
|
3.92 | 3.96 unread messages | +0.04 | 3.96 | 3.92 | 706,100 | 7.38 | 3.01 | - |
16/02/69
|
3.86 | 3.92 unread messages | +0.06 | 3.92 | 3.86 | 1,296,600 | 7.31 | 3.04 | - |
13/02/69
|
3.86 | 3.86 unread messages | -0.02 | 3.88 | 3.84 | 745,000 | 7.20 | 3.08 | - |
12/02/69
|
3.84 | 3.88 unread messages | +0.04 | 3.88 | 3.84 | 1,621,300 | 7.23 | 3.07 | - |
11/02/69
|
3.86 | 3.84 unread messages | 0.00 | 3.86 | 3.82 | 519,500 | 7.16 | 3.10 | - |
10/02/69
|
3.84 | 3.84 unread messages | +0.04 | 3.88 | 3.82 | 1,301,300 | 7.16 | 3.10 | - |
09/02/69
|
3.84 | 3.80 unread messages | -0.02 | 3.86 | 3.74 | 2,384,600 | 7.08 | 3.13 | - |
06/02/69
|
3.80 | 3.82 unread messages | +0.02 | 3.84 | 3.78 | 781,400 | 7.12 | 3.12 | - |
05/02/69
|
3.80 | 3.80 unread messages | 0.00 | 3.84 | 3.76 | 424,500 | 7.08 | 3.13 | - |
04/02/69
|
3.82 | 3.80 unread messages | +0.02 | 3.84 | 3.80 | 1,125,400 | 7.08 | 3.13 | - |
03/02/69
|
3.74 | 3.78 unread messages | +0.04 | 3.84 | 3.72 | 2,505,800 | 7.05 | 3.15 | - |
02/02/69
|
3.70 | 3.74 unread messages | +0.04 | 3.74 | 3.66 | 1,768,000 | 6.97 | 3.18 | - |
30/01/69
|
3.70 | 3.70 unread messages | 0.00 | 3.74 | 3.70 | 1,066,400 | 6.90 | 3.22 | - |
29/01/69
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.60 | 1,309,200 | 6.90 | 3.22 | - |
28/01/69
|
3.60 | 3.72 unread messages | +0.12 | 3.74 | 3.60 | 2,564,200 | 6.94 | 3.20 | - |
27/01/69
|
3.62 | 3.60 unread messages | -0.02 | 3.64 | 3.60 | 279,400 | 6.71 | 3.31 | - |
26/01/69
|
3.60 | 3.62 unread messages | +0.02 | 3.64 | 3.52 | 639,000 | 6.75 | 3.29 | - |
23/01/69
|
3.62 | 3.60 unread messages | 0.00 | 3.64 | 3.60 | 327,000 | 6.71 | 3.31 | - |
22/01/69
|
3.62 | 3.60 unread messages | -0.02 | 3.62 | 3.58 | 1,534,900 | 6.71 | 3.31 | - |
21/01/69
|
3.60 | 3.62 unread messages | +0.04 | 3.66 | 3.58 | 1,212,700 | 6.75 | 3.29 | - |
20/01/69
|
3.62 | 3.58 unread messages | -0.02 | 3.64 | 3.52 | 1,689,700 | 6.67 | 3.32 | - |
19/01/69
|
3.66 | 3.60 unread messages | 0.00 | 3.66 | 3.58 | 12,428,300 | 6.71 | 3.31 | - |
16/01/69
|
3.64 | 3.60 unread messages | 0.00 | 3.66 | 3.60 | 896,800 | 6.71 | 3.31 | - |
15/01/69
|
3.60 | 3.60 unread messages | 0.00 | 3.60 | 3.54 | 336,800 | 6.71 | 3.31 | - |
14/01/69
|
3.64 | 3.60 unread messages | 0.00 | 3.64 | 3.56 | 1,239,500 | 6.71 | 3.31 | - |
13/01/69
|
3.62 | 3.60 unread messages | -0.02 | 3.68 | 3.60 | 288,300 | 6.71 | 3.31 | - |
12/01/69
|
3.64 | 3.62 unread messages | 0.00 | 3.72 | 3.54 | 1,577,900 | 6.75 | 3.29 | - |
09/01/69
|
3.62 | 3.62 unread messages | 0.00 | 3.66 | 3.60 | 513,000 | 6.75 | 3.29 | - |
08/01/69
|
3.64 | 3.62 unread messages | -0.02 | 3.68 | 3.62 | 458,300 | 6.75 | 3.29 | - |
07/01/69
|
3.64 | 3.64 unread messages | 0.00 | 3.66 | 3.54 | 1,381,800 | 6.79 | 3.27 | - |
06/01/69
|
3.66 | 3.64 unread messages | -0.02 | 3.68 | 3.64 | 248,800 | 6.79 | 3.27 | - |
05/01/69
|
3.64 | 3.66 unread messages | +0.02 | 3.68 | 3.62 | 261,000 | 6.82 | 3.25 | - |