ราคาหุ้นย้อนหลัง INSET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
2.56 | 2.58 unread messages | +0.04 | 2.66 | 2.56 | 3,930,100 | 58.98 | 1.55 | - |
16/03/69
|
2.60 | 2.54 unread messages | -0.08 | 2.62 | 2.54 | 2,498,100 | 59.89 | 1.53 | - |
13/03/69
|
2.68 | 2.62 unread messages | -0.08 | 2.68 | 2.56 | 7,656,000 | 59.89 | 1.53 | - |
12/03/69
|
2.56 | 2.70 unread messages | +0.16 | 2.76 | 2.50 | 8,742,500 | 61.72 | 1.48 | - |
11/03/69
|
2.56 | 2.54 unread messages | +0.02 | 2.68 | 2.52 | 6,369,600 | 58.07 | 1.57 | - |
10/03/69
|
2.56 | 2.52 unread messages | -0.02 | 2.58 | 2.50 | 2,868,100 | 57.61 | 1.59 | - |
09/03/69
|
2.40 | 2.54 unread messages | +0.02 | 2.54 | 2.40 | 4,497,100 | 58.07 | 1.57 | - |
06/03/69
|
2.52 | 2.52 unread messages | +0.02 | 2.60 | 2.50 | 7,332,600 | 57.61 | 1.59 | - |
05/03/69
|
2.54 | 2.50 unread messages | +0.02 | 2.58 | 2.44 | 3,680,300 | 57.15 | 1.60 | - |
04/03/69
|
2.50 | 2.48 unread messages | -0.14 | 2.52 | 2.34 | 14,056,000 | 56.69 | 1.61 | - |
02/03/69
|
2.72 | 2.62 unread messages | -0.20 | 2.76 | 2.62 | 17,469,300 | 59.89 | 1.53 | - |
27/02/69
|
2.62 | 2.82 unread messages | +0.20 | 2.90 | 2.58 | 31,311,300 | 64.47 | 1.42 | - |
26/02/69
|
2.56 | 2.62 unread messages | +0.06 | 2.66 | 2.52 | 7,610,800 | 59.89 | 1.53 | - |
25/02/69
|
2.58 | 2.56 unread messages | -0.06 | 2.66 | 2.54 | 5,744,800 | 58.52 | 1.56 | - |
24/02/69
|
2.62 | 2.62 unread messages | +0.04 | 2.64 | 2.50 | 5,381,200 | 59.89 | 1.53 | - |
23/02/69
|
2.70 | 2.58 unread messages | -0.08 | 2.70 | 2.48 | 10,326,300 | 58.98 | 1.55 | - |
20/02/69
|
2.64 | 2.66 unread messages | +0.02 | 2.70 | 2.54 | 14,889,400 | 60.81 | 1.50 | - |
19/02/69
|
2.66 | 2.64 unread messages | -0.02 | 2.68 | 2.60 | 8,111,300 | 60.35 | 1.52 | - |
18/02/69
|
2.72 | 2.66 unread messages | -0.06 | 2.80 | 2.62 | 11,155,600 | 60.81 | 1.50 | - |
17/02/69
|
2.66 | 2.72 unread messages | +0.10 | 2.72 | 2.62 | 17,712,700 | 62.18 | 1.47 | - |
16/02/69
|
2.68 | 2.62 unread messages | +0.10 | 2.68 | 2.56 | 12,571,300 | 59.89 | 1.53 | - |
13/02/69
|
2.52 | 2.52 unread messages | -0.02 | 2.54 | 2.46 | 12,901,500 | 57.61 | 1.59 | - |
12/02/69
|
2.30 | 2.54 unread messages | +0.38 | 2.58 | 2.26 | 37,479,200 | 58.07 | 1.57 | - |
11/02/69
|
2.02 | 2.16 unread messages | +0.16 | 2.22 | 2.00 | 15,257,900 | 40.74 | 3.73 | - |
10/02/69
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 1,154,700 | 37.72 | 4.03 | - |
09/02/69
|
1.98 | 2.02 unread messages | +0.08 | 2.04 | 1.98 | 2,825,200 | 38.10 | 3.99 | - |
06/02/69
|
1.95 | 1.94 unread messages | -0.02 | 1.97 | 1.92 | 1,746,300 | 36.59 | 4.16 | - |
05/02/69
|
1.97 | 1.96 unread messages | -0.01 | 1.99 | 1.95 | 1,925,800 | 36.97 | 4.11 | - |
04/02/69
|
1.99 | 1.97 unread messages | -0.02 | 1.99 | 1.97 | 1,072,500 | 37.16 | 4.09 | - |
03/02/69
|
2.00 | 1.99 unread messages | +0.02 | 2.02 | 1.99 | 942,300 | 37.54 | 4.05 | - |
02/02/69
|
2.00 | 1.97 unread messages | -0.02 | 2.00 | 1.95 | 1,334,100 | 37.16 | 4.09 | - |
30/01/69
|
2.02 | 1.99 unread messages | -0.05 | 2.04 | 1.97 | 1,930,800 | 37.54 | 4.05 | - |
29/01/69
|
1.98 | 2.04 unread messages | +0.05 | 2.08 | 1.98 | 3,692,700 | 38.48 | 3.95 | - |
28/01/69
|
2.02 | 1.99 unread messages | -0.03 | 2.04 | 1.95 | 3,649,500 | 37.54 | 4.05 | - |
27/01/69
|
2.00 | 2.02 unread messages | 0.00 | 2.08 | 2.00 | 2,885,500 | 38.10 | 3.99 | - |
26/01/69
|
2.04 | 2.02 unread messages | -0.02 | 2.06 | 1.99 | 2,837,800 | 38.10 | 3.99 | - |
23/01/69
|
1.97 | 2.04 unread messages | +0.09 | 2.06 | 1.94 | 7,772,500 | 38.48 | 3.95 | - |
22/01/69
|
1.99 | 1.95 unread messages | -0.04 | 1.99 | 1.90 | 4,340,500 | 36.78 | 4.13 | - |
21/01/69
|
1.84 | 1.99 unread messages | +0.14 | 1.99 | 1.84 | 6,084,500 | 37.54 | 4.05 | - |
20/01/69
|
1.86 | 1.85 unread messages | -0.01 | 1.87 | 1.85 | 2,735,400 | 34.89 | 4.36 | - |
19/01/69
|
1.88 | 1.86 unread messages | +0.08 | 1.88 | 1.83 | 3,401,300 | 35.08 | 4.33 | - |
16/01/69
|
1.85 | 1.78 unread messages | 0.00 | 1.85 | 1.78 | 3,990,900 | 33.57 | 4.53 | - |
15/01/69
|
1.74 | 1.78 unread messages | +0.14 | 1.79 | 1.72 | 10,104,500 | 33.57 | 4.53 | - |
14/01/69
|
1.59 | 1.64 unread messages | +0.05 | 1.64 | 1.59 | 492,400 | 30.93 | 4.92 | - |
13/01/69
|
1.60 | 1.59 unread messages | 0.00 | 1.60 | 1.59 | 559,200 | 29.99 | 5.07 | - |
12/01/69
|
1.58 | 1.59 unread messages | -0.04 | 1.60 | 1.57 | 965,000 | 29.99 | 5.07 | - |
09/01/69
|
1.64 | 1.63 unread messages | -0.01 | 1.65 | 1.62 | 858,000 | 30.74 | 4.95 | - |
08/01/69
|
1.71 | 1.64 unread messages | -0.07 | 1.71 | 1.64 | 1,461,200 | 30.93 | 4.92 | - |
07/01/69
|
1.70 | 1.71 unread messages | +0.01 | 1.71 | 1.70 | 437,100 | 32.25 | 4.71 | - |
06/01/69
|
1.71 | 1.70 unread messages | -0.01 | 1.73 | 1.70 | 324,800 | 32.07 | 4.74 | - |
05/01/69
|
1.72 | 1.71 unread messages | -0.01 | 1.74 | 1.71 | 189,000 | 32.25 | 4.71 | - |