ราคาหุ้นย้อนหลัง INSET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.87 | 1.81 unread messages | -0.07 | 1.89 | 1.79 | 5,760,600 | 16.54 | 4.42 | - |
28/04/68
|
1.94 | 1.88 unread messages | -0.04 | 1.95 | 1.88 | 3,391,300 | 17.18 | 4.26 | - |
25/04/68
|
1.87 | 1.92 unread messages | +0.06 | 1.96 | 1.87 | 5,501,500 | 17.55 | 4.17 | - |
24/04/68
|
1.86 | 1.86 unread messages | +0.01 | 1.89 | 1.84 | 2,099,200 | 17.00 | 4.30 | - |
23/04/68
|
1.85 | 1.85 unread messages | +0.03 | 1.88 | 1.82 | 3,141,000 | 16.91 | 4.32 | - |
22/04/68
|
1.74 | 1.82 unread messages | +0.07 | 1.84 | 1.74 | 3,726,600 | 16.64 | 4.40 | - |
21/04/68
|
1.80 | 1.75 unread messages | -0.04 | 1.83 | 1.75 | 3,827,800 | 16.00 | 4.57 | - |
18/04/68
|
1.74 | 1.79 unread messages | +0.06 | 1.80 | 1.71 | 4,439,200 | 16.36 | 4.47 | - |
17/04/68
|
1.65 | 1.73 unread messages | +0.07 | 1.74 | 1.65 | 3,795,700 | 15.81 | 4.62 | - |
16/04/68
|
1.58 | 1.66 unread messages | +0.07 | 1.69 | 1.58 | 2,873,900 | 15.17 | 4.82 | - |
11/04/68
|
1.56 | 1.59 unread messages | 0.00 | 1.63 | 1.54 | 5,873,000 | 14.53 | 5.03 | - |
10/04/68
|
1.60 | 1.59 unread messages | +0.13 | 1.66 | 1.47 | 20,237,500 | 14.53 | 5.03 | - |
09/04/68
|
1.68 | 1.46 unread messages | -0.25 | 1.74 | 1.46 | 19,821,200 | 13.35 | 5.48 | - |
08/04/68
|
1.75 | 1.71 unread messages | -0.21 | 1.81 | 1.64 | 11,717,700 | 15.63 | 4.68 | - |
04/04/68
|
2.06 | 1.92 unread messages | -0.14 | 2.06 | 1.92 | 6,380,300 | 17.55 | 4.17 | - |
03/04/68
|
2.06 | 2.06 unread messages | -0.02 | 2.08 | 2.04 | 1,931,700 | 18.83 | 3.88 | - |
02/04/68
|
2.06 | 2.08 unread messages | +0.02 | 2.12 | 2.06 | 932,600 | 19.01 | 3.85 | - |
01/04/68
|
2.06 | 2.06 unread messages | 0.00 | 2.10 | 2.06 | 840,500 | 18.83 | 3.88 | - |
31/03/68
|
2.02 | 2.06 unread messages | -0.04 | 2.10 | 2.02 | 4,005,700 | 18.83 | 3.88 | - |
28/03/68
|
2.16 | 2.10 unread messages | -0.04 | 2.16 | 2.08 | 2,386,100 | 19.20 | 3.81 | - |
27/03/68
|
2.20 | 2.14 unread messages | -0.04 | 2.20 | 2.14 | 1,165,200 | 19.56 | 3.74 | - |
26/03/68
|
2.20 | 2.18 unread messages | -0.02 | 2.20 | 2.18 | 453,000 | 19.93 | 3.67 | - |
25/03/68
|
2.20 | 2.20 unread messages | +0.02 | 2.20 | 2.14 | 1,174,800 | 20.11 | 3.64 | - |
24/03/68
|
2.18 | 2.18 unread messages | 0.00 | 2.20 | 2.14 | 1,191,400 | 19.93 | 3.67 | - |
21/03/68
|
2.24 | 2.18 unread messages | -0.04 | 2.28 | 2.18 | 2,039,400 | 19.93 | 3.67 | - |
20/03/68
|
2.30 | 2.22 unread messages | -0.06 | 2.30 | 2.22 | 4,579,000 | 20.29 | 3.60 | - |
19/03/68
|
2.26 | 2.28 unread messages | +0.06 | 2.34 | 2.24 | 8,525,700 | 20.84 | 3.51 | - |
18/03/68
|
2.20 | 2.22 unread messages | +0.08 | 2.24 | 2.16 | 8,110,900 | 20.29 | 3.60 | - |
17/03/68
|
2.16 | 2.14 unread messages | +0.02 | 2.16 | 2.10 | 2,102,800 | 19.56 | 3.74 | - |
14/03/68
|
2.02 | 2.12 unread messages | +0.08 | 2.12 | 2.02 | 4,485,000 | 19.38 | 3.77 | - |
13/03/68
|
2.04 | 2.04 unread messages | +0.02 | 2.08 | 2.04 | 1,568,800 | 18.65 | 3.92 | - |
12/03/68
|
2.14 | 2.02 unread messages | -0.10 | 2.14 | 2.02 | 4,577,900 | 18.46 | 3.96 | - |
11/03/68
|
2.06 | 2.12 unread messages | -0.02 | 2.14 | 2.04 | 3,809,700 | 19.38 | 3.77 | - |
10/03/68
|
2.22 | 2.14 unread messages | -0.08 | 2.24 | 2.14 | 3,966,400 | 19.56 | 3.74 | - |
07/03/68
|
2.20 | 2.22 unread messages | +0.04 | 2.26 | 2.18 | 2,757,700 | 20.29 | 3.60 | - |
06/03/68
|
2.26 | 2.18 unread messages | -0.08 | 2.28 | 2.18 | 2,813,700 | 19.93 | 3.67 | - |
05/03/68
|
2.20 | 2.26 unread messages | +0.06 | 2.26 | 2.20 | 3,664,800 | 20.66 | 3.54 | - |
04/03/68
|
2.12 | 2.20 unread messages | +0.06 | 2.22 | 2.12 | 2,977,800 | 20.11 | 3.64 | - |
03/03/68
|
2.22 | 2.14 unread messages | -0.06 | 2.22 | 2.12 | 4,308,500 | 19.56 | 3.74 | - |
28/02/68
|
2.14 | 2.20 unread messages | +0.04 | 2.24 | 2.10 | 4,673,300 | 20.11 | 3.64 | - |
27/02/68
|
2.26 | 2.16 unread messages | -0.10 | 2.26 | 2.16 | 4,583,800 | 19.74 | 3.70 | - |
26/02/68
|
2.16 | 2.26 unread messages | +0.10 | 2.28 | 2.16 | 5,840,000 | 20.66 | 3.54 | - |
25/02/68
|
2.28 | 2.16 unread messages | -0.14 | 2.28 | 2.14 | 9,439,300 | 19.74 | 3.70 | - |
24/02/68
|
2.34 | 2.30 unread messages | -0.06 | 2.36 | 2.28 | 3,767,100 | 21.02 | 3.48 | - |
21/02/68
|
2.36 | 2.36 unread messages | 0.00 | 2.38 | 2.32 | 3,303,200 | 21.57 | 3.39 | - |
20/02/68
|
2.42 | 2.36 unread messages | -0.06 | 2.44 | 2.34 | 6,430,800 | 21.57 | 3.39 | - |
19/02/68
|
2.44 | 2.42 unread messages | -0.02 | 2.46 | 2.38 | 4,754,900 | 22.12 | 3.31 | - |
18/02/68
|
2.36 | 2.44 unread messages | +0.08 | 2.46 | 2.36 | 9,021,300 | 22.30 | 3.28 | - |
17/02/68
|
2.32 | 2.36 unread messages | +0.02 | 2.36 | 2.28 | 5,415,000 | 21.57 | 3.39 | - |
14/02/68
|
2.34 | 2.34 unread messages | 0.00 | 2.38 | 2.30 | 4,957,300 | 21.39 | 3.42 | - |
13/02/68
|
2.38 | 2.34 unread messages | -0.08 | 2.40 | 2.28 | 9,887,000 | 21.39 | 3.73 | - |
11/02/68
|
2.38 | 2.42 unread messages | +0.04 | 2.44 | 2.36 | 4,715,100 | 23.23 | 3.61 | - |
10/02/68
|
2.38 | 2.38 unread messages | -0.04 | 2.40 | 2.34 | 3,643,000 | 22.84 | 3.67 | - |
07/02/68
|
2.38 | 2.42 unread messages | +0.06 | 2.44 | 2.28 | 10,828,000 | 23.23 | 3.61 | - |
06/02/68
|
2.54 | 2.36 unread messages | -0.16 | 2.54 | 2.32 | 16,481,700 | 22.65 | 3.70 | - |
05/02/68
|
2.56 | 2.52 unread messages | -0.02 | 2.62 | 2.52 | 7,561,000 | 24.19 | 3.47 | - |
04/02/68
|
2.64 | 2.54 unread messages | -0.06 | 2.66 | 2.50 | 8,202,700 | 24.38 | 3.44 | - |
03/02/68
|
2.50 | 2.60 unread messages | -0.14 | 2.62 | 2.40 | 14,278,200 | 24.96 | 3.36 | - |
31/01/68
|
2.80 | 2.74 unread messages | -0.08 | 2.84 | 2.72 | 9,269,000 | 26.30 | 3.19 | - |
30/01/68
|
2.88 | 2.82 unread messages | +0.06 | 2.96 | 2.80 | 22,319,800 | 27.07 | 3.10 | - |
29/01/68
|
2.82 | 2.76 unread messages | -0.02 | 2.86 | 2.76 | 8,447,300 | 26.49 | 3.16 | - |
28/01/68
|
2.86 | 2.78 unread messages | -0.10 | 2.86 | 2.72 | 20,608,000 | 26.68 | 3.14 | - |
27/01/68
|
2.90 | 2.88 unread messages | -0.08 | 2.96 | 2.86 | 14,721,800 | 27.64 | 3.03 | - |
24/01/68
|
2.80 | 2.96 unread messages | +0.18 | 3.04 | 2.80 | 37,056,200 | 28.41 | 2.95 | - |
23/01/68
|
2.80 | 2.78 unread messages | -0.02 | 2.86 | 2.76 | 6,534,300 | 26.68 | 3.14 | - |
22/01/68
|
2.86 | 2.80 unread messages | -0.06 | 2.86 | 2.76 | 11,320,500 | 26.88 | 3.12 | - |
21/01/68
|
2.82 | 2.86 unread messages | +0.04 | 2.88 | 2.80 | 8,793,000 | 27.45 | 3.05 | - |
20/01/68
|
2.76 | 2.82 unread messages | +0.08 | 2.86 | 2.72 | 6,804,300 | 27.07 | 3.10 | - |
17/01/68
|
2.76 | 2.74 unread messages | -0.02 | 2.84 | 2.72 | 7,526,900 | 26.30 | 3.19 | - |
16/01/68
|
2.86 | 2.76 unread messages | -0.08 | 2.88 | 2.76 | 7,973,800 | 26.49 | 3.16 | - |
15/01/68
|
2.74 | 2.84 unread messages | +0.10 | 2.86 | 2.74 | 9,473,600 | 27.26 | 3.08 | - |
14/01/68
|
2.94 | 2.74 unread messages | -0.08 | 2.94 | 2.74 | 14,846,000 | 26.30 | 3.19 | - |
13/01/68
|
2.78 | 2.82 unread messages | 0.00 | 2.86 | 2.66 | 12,540,700 | 27.07 | 3.10 | - |
10/01/68
|
2.76 | 2.82 unread messages | +0.04 | 2.84 | 2.76 | 7,504,000 | 27.07 | 3.10 | - |
09/01/68
|
2.86 | 2.78 unread messages | -0.04 | 2.88 | 2.74 | 13,567,800 | 26.68 | 3.14 | - |
08/01/68
|
3.00 | 2.82 unread messages | -0.18 | 3.00 | 2.72 | 38,808,600 | 27.07 | 3.10 | - |
07/01/68
|
2.92 | 3.00 unread messages | +0.08 | 3.04 | 2.92 | 13,716,700 | 28.80 | 2.91 | - |
06/01/68
|
3.04 | 2.92 unread messages | -0.14 | 3.12 | 2.88 | 18,424,900 | 28.03 | 2.99 | - |
03/01/68
|
3.10 | 3.06 unread messages | -0.04 | 3.14 | 3.06 | 5,880,000 | 29.37 | 2.85 | - |
02/01/68
|
3.16 | 3.10 unread messages | -0.04 | 3.16 | 3.02 | 12,471,200 | 29.76 | 2.82 | - |