ราคาหุ้นย้อนหลัง INGRS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 1,548,100 | 7.87 | 9.17 | - |
28/04/68
|
0.24 | 0.25 unread messages | +0.02 | 0.25 | 0.24 | 836,300 | 8.19 | 8.80 | - |
25/04/68
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.23 | 208,400 | 7.54 | 9.57 | - |
24/04/68
|
0.22 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 1,399,500 | 7.54 | 9.57 | - |
23/04/68
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 53,400 | 7.54 | 9.57 | - |
22/04/68
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 500,900 | 7.54 | 9.57 | - |
21/04/68
|
0.23 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 388,500 | 7.54 | 9.57 | - |
18/04/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 648,300 | 7.21 | 10.00 | - |
17/04/68
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 280,100 | 7.21 | 10.00 | - |
16/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 96,800 | 7.21 | 10.00 | - |
11/04/68
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 75,200 | 7.21 | 10.00 | - |
10/04/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 417,900 | 7.21 | 10.00 | - |
09/04/68
|
0.21 | 0.22 unread messages | 0.00 | 0.22 | 0.20 | 1,364,700 | 7.21 | 10.00 | - |
08/04/68
|
0.23 | 0.22 unread messages | -0.02 | 0.24 | 0.21 | 2,043,100 | 7.21 | 10.00 | - |
04/04/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.23 | 257,500 | 7.87 | 9.17 | - |
03/04/68
|
0.25 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 196,900 | 8.19 | 8.80 | - |
02/04/68
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 84,400 | 7.87 | 9.17 | - |
01/04/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 12,800 | 7.87 | 9.17 | - |
31/03/68
|
0.23 | 0.25 unread messages | +0.01 | 0.25 | 0.23 | 135,500 | 8.19 | 8.80 | - |
28/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 424,200 | 63.25 | 0.00 | - |
27/03/68
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 135,600 | 63.25 | 0.00 | - |
26/03/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 162,200 | 63.25 | 0.00 | - |
25/03/68
|
0.25 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 9,300 | 65.89 | 0.00 | - |
24/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 910,300 | 63.25 | 0.00 | - |
21/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 59,500 | 63.25 | 0.00 | - |
20/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 598,900 | 63.25 | 0.00 | - |
19/03/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.22 | 76,300 | 63.25 | 0.00 | - |
18/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 209,000 | 63.25 | 0.00 | - |
17/03/68
|
0.22 | 0.24 unread messages | 0.00 | 0.24 | 0.22 | 85,500 | 63.25 | 0.00 | - |
14/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 252,900 | 63.25 | 0.00 | - |
13/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 203,800 | 63.25 | 0.00 | - |
12/03/68
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 48,700 | 63.25 | 0.00 | - |
11/03/68
|
0.23 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 579,600 | 60.62 | 0.00 | - |
10/03/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 454,200 | 63.25 | 0.00 | - |
07/03/68
|
0.23 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 4,000 | 63.25 | 0.00 | - |
06/03/68
|
0.24 | 0.24 unread messages | 0.00 | 0.24 | 0.23 | 216,400 | 63.25 | 0.00 | - |
05/03/68
|
0.22 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 344,100 | 63.25 | 0.00 | - |
04/03/68
|
0.22 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 156,800 | 60.62 | 0.00 | - |
03/03/68
|
0.24 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 176,800 | 60.62 | 0.00 | - |
28/02/68
|
0.24 | 0.23 unread messages | -0.02 | 0.24 | 0.22 | 592,500 | 60.62 | 0.00 | - |
27/02/68
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 43,600 | 65.89 | 0.00 | - |
26/02/68
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 46,900 | 65.89 | 0.00 | - |
25/02/68
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 745,500 | 63.25 | 0.00 | - |
24/02/68
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 226,500 | 63.25 | 0.00 | - |
21/02/68
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 131,100 | 63.25 | 0.00 | - |
20/02/68
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 42,900 | 65.89 | 0.00 | - |
19/02/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 179,200 | 65.89 | 0.00 | - |
18/02/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 40,000 | 65.89 | 0.00 | - |
17/02/68
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.23 | 536,000 | 65.89 | 0.00 | - |
14/02/68
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 35,000 | 65.89 | 0.00 | - |
13/02/68
|
0.25 | 0.24 unread messages | -0.01 | 0.26 | 0.24 | 1,160,100 | 63.25 | 0.00 | - |
11/02/68
|
0.24 | 0.25 unread messages | +0.01 | 0.26 | 0.24 | 510,100 | 65.89 | 0.00 | - |
10/02/68
|
0.25 | 0.24 unread messages | -0.01 | 0.26 | 0.24 | 444,900 | 63.25 | 0.00 | - |
07/02/68
|
0.24 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 634,800 | 65.89 | 0.00 | - |
06/02/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,525,400 | 65.89 | 0.00 | - |
05/02/68
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 184,200 | 65.89 | 0.00 | - |
04/02/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 491,800 | 65.89 | 0.00 | - |
03/02/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 1,232,200 | 68.52 | 0.00 | - |
31/01/68
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 789,200 | 68.52 | 0.00 | - |
30/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 40,400 | 71.16 | 0.00 | - |
29/01/68
|
0.27 | 0.27 unread messages | +0.01 | 0.27 | 0.27 | 124,800 | 71.16 | 0.00 | - |
28/01/68
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 649,900 | 68.52 | 0.00 | - |
27/01/68
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 1,227,700 | 68.52 | 0.00 | - |
24/01/68
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 165,900 | 71.16 | 0.00 | - |
23/01/68
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 957,300 | 68.52 | 0.00 | - |
22/01/68
|
0.25 | 0.26 unread messages | +0.01 | 0.27 | 0.25 | 1,512,800 | 68.52 | 0.00 | - |
21/01/68
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 634,700 | 65.89 | 0.00 | - |
20/01/68
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 602,600 | 65.89 | 0.00 | - |
17/01/68
|
0.24 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 1,818,000 | 65.89 | 0.00 | - |
16/01/68
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.24 | 1,133,900 | 68.52 | 0.00 | - |
15/01/68
|
0.26 | 0.25 unread messages | -0.02 | 0.26 | 0.24 | 3,884,500 | 65.89 | 0.00 | - |
14/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.26 | 1,370,700 | 71.16 | 0.00 | - |
13/01/68
|
0.28 | 0.27 unread messages | -0.02 | 0.28 | 0.27 | 1,514,200 | 71.16 | 0.00 | - |
10/01/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.27 | 2,671,000 | 76.43 | 0.00 | - |
09/01/68
|
0.30 | 0.29 unread messages | -0.02 | 0.31 | 0.29 | 2,704,400 | 76.43 | 0.00 | - |
08/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 181,500 | 81.70 | 0.00 | - |
07/01/68
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 609,000 | 81.70 | 0.00 | - |
06/01/68
|
0.31 | 0.31 unread messages | -0.01 | 0.32 | 0.30 | 1,373,000 | 81.70 | 0.00 | - |
03/01/68
|
0.32 | 0.32 unread messages | 0.00 | 0.32 | 0.31 | 671,600 | 84.34 | 0.00 | - |
02/01/68
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 2,649,400 | 84.34 | 0.00 | - |