ราคาหุ้นย้อนหลัง INGRS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 425,500 | -100.00 | 7.59 | - |
17/03/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 575,700 | -100.00 | 7.33 | - |
16/03/69
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 10,200 | -100.00 | 7.59 | - |
13/03/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 82,700 | -100.00 | 7.59 | - |
12/03/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 22,300 | -100.00 | 7.86 | - |
11/03/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 14,800 | -100.00 | 7.86 | - |
10/03/69
|
0.27 | 0.28 unread messages | +0.01 | 0.29 | 0.27 | 325,900 | -100.00 | 7.86 | - |
09/03/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 442,100 | -100.00 | 8.15 | - |
06/03/69
|
0.26 | 0.28 unread messages | +0.02 | 0.29 | 0.26 | 1,561,000 | -100.00 | 7.86 | - |
05/03/69
|
0.28 | 0.26 unread messages | -0.02 | 0.28 | 0.26 | 204,700 | -100.00 | 8.46 | - |
04/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.26 | 2,794,600 | -100.00 | 7.86 | - |
02/03/69
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 1,418,300 | -100.00 | 7.86 | - |
27/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 427,100 | -100.00 | 7.33 | - |
26/02/69
|
0.30 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 220,000 | -100.00 | 7.33 | - |
25/02/69
|
0.31 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 473,100 | -100.00 | 7.10 | - |
24/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 1,025,600 | -100.00 | 7.33 | - |
23/02/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 115,000 | -100.00 | 7.33 | - |
20/02/69
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 141,200 | -100.00 | 7.59 | - |
19/02/69
|
0.31 | 0.30 unread messages | -0.01 | 0.32 | 0.30 | 2,307,100 | -100.00 | 7.33 | - |
18/02/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.30 | 1,733,400 | -100.00 | 7.10 | - |
17/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.33 | 0.30 | 1,416,400 | -100.00 | 6.88 | - |
16/02/69
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 463,600 | -100.00 | 7.10 | - |
13/02/69
|
0.28 | 0.31 unread messages | +0.04 | 0.33 | 0.27 | 11,670,400 | -100.00 | 7.10 | - |
12/02/69
|
0.27 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 1,124,000 | -100.00 | 8.15 | - |
11/02/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.26 | 1,937,700 | -100.00 | 7.86 | - |
10/02/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.25 | 363,400 | -100.00 | 8.15 | - |
09/02/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 225,500 | -100.00 | 8.15 | - |
06/02/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 167,800 | -100.00 | 8.46 | - |
05/02/69
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.25 | 1,012,600 | -100.00 | 8.46 | - |
04/02/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 307,100 | -100.00 | 8.80 | - |
03/02/69
|
0.26 | 0.25 unread messages | 0.00 | 0.26 | 0.25 | 62,300 | -100.00 | 8.80 | - |
02/02/69
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 888,900 | -100.00 | 8.80 | - |
30/01/69
|
0.26 | 0.26 unread messages | +0.01 | 0.27 | 0.24 | 2,413,200 | -100.00 | 8.46 | - |
29/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.26 | 0.24 | 1,107,300 | -100.00 | 8.80 | - |
28/01/69
|
0.25 | 0.25 unread messages | +0.01 | 0.26 | 0.24 | 3,426,900 | -100.00 | 8.80 | - |
27/01/69
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 71,300 | -100.00 | 9.17 | - |
26/01/69
|
0.25 | 0.24 unread messages | 0.00 | 0.25 | 0.23 | 1,618,100 | -100.00 | 9.17 | - |
23/01/69
|
0.24 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 1,231,500 | -100.00 | 9.17 | - |
22/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 959,100 | -100.00 | 8.80 | - |
21/01/69
|
0.25 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 396,600 | -100.00 | 8.80 | - |
20/01/69
|
0.24 | 0.24 unread messages | 0.00 | 0.25 | 0.24 | 988,300 | -100.00 | 9.17 | - |
19/01/69
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 760,100 | -100.00 | 9.17 | - |
16/01/69
|
0.24 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 1,148,200 | -100.00 | 8.80 | - |
15/01/69
|
0.24 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 238,700 | -100.00 | 8.80 | - |
14/01/69
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 704,900 | -100.00 | 9.17 | - |
13/01/69
|
0.25 | 0.25 unread messages | +0.01 | 0.25 | 0.24 | 1,055,400 | -100.00 | 8.80 | - |
12/01/69
|
0.25 | 0.24 unread messages | -0.01 | 0.25 | 0.24 | 277,000 | -100.00 | 9.17 | - |
09/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 84,000 | -100.00 | 8.80 | - |
08/01/69
|
0.25 | 0.25 unread messages | 0.00 | 0.25 | 0.24 | 718,700 | -100.00 | 8.80 | - |
07/01/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 821,200 | -100.00 | 8.80 | - |
06/01/69
|
0.25 | 0.26 unread messages | +0.01 | 0.26 | 0.24 | 468,200 | -100.00 | 8.46 | - |
05/01/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 871,000 | -100.00 | 8.80 | - |