ราคาหุ้นย้อนหลัง INSURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
88.75 | 83.00 unread messages | -18.50 | 88.75 | 82.75 | 20,800 | 5.20 | 12.05 | - |
28/04/68
|
101.50 | 101.50 unread messages | +0.50 | 101.50 | 100.50 | 13,600 | 6.36 | 9.85 | - |
25/04/68
|
102.50 | 101.00 unread messages | +1.00 | 102.50 | 101.00 | 2,100 | 6.33 | 9.90 | - |
24/04/68
|
103.50 | 100.00 unread messages | -2.00 | 103.50 | 100.00 | 5,000 | 6.26 | 10.00 | - |
23/04/68
|
102.50 | 102.00 unread messages | -0.50 | 102.50 | 102.00 | 1,600 | 6.39 | 9.80 | - |
22/04/68
|
96.75 | 102.50 unread messages | +5.75 | 103.00 | 96.75 | 4,100 | 6.42 | 9.76 | - |
21/04/68
|
96.75 | 96.75 unread messages | +1.25 | 96.75 | 96.00 | 1,400 | 6.06 | 10.34 | - |
18/04/68
|
95.50 | 95.50 unread messages | -0.25 | 95.50 | 95.50 | 100 | 5.98 | 10.47 | - |
17/04/68
|
95.75 | 95.75 unread messages | +0.25 | 95.75 | 95.75 | 300 | 6.00 | 10.44 | - |
16/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.98 | 10.47 | - |
11/04/68
|
95.00 | 95.50 unread messages | +0.50 | 95.50 | 95.00 | 200 | 5.98 | 10.47 | - |
10/04/68
|
94.75 | 95.00 unread messages | -0.50 | 95.00 | 92.00 | 800 | 5.95 | 10.53 | - |
09/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.98 | 10.47 | - |
08/04/68
|
90.25 | 95.50 unread messages | +5.25 | 95.50 | 85.25 | 2,200 | 5.98 | 10.47 | - |
04/04/68
|
95.00 | 90.25 unread messages | -5.50 | 95.00 | 90.25 | 1,000 | 5.65 | 11.08 | - |
03/04/68
|
96.00 | 95.75 unread messages | -0.25 | 96.00 | 95.75 | 1,100 | 6.00 | 10.44 | - |
02/04/68
|
96.75 | 96.00 unread messages | +1.00 | 96.75 | 96.00 | 1,200 | 6.01 | 10.42 | - |
01/04/68
|
94.25 | 95.00 unread messages | +4.00 | 95.00 | 94.25 | 400 | 5.95 | 10.53 | - |
31/03/68
|
92.00 | 91.00 unread messages | -4.00 | 95.50 | 90.25 | 6,600 | 5.70 | 10.99 | - |
28/03/68
|
96.00 | 95.00 unread messages | -1.50 | 96.00 | 93.00 | 3,800 | 5.95 | 10.53 | - |
27/03/68
|
96.50 | 96.50 unread messages | 0.00 | 96.50 | 96.50 | 600 | 6.05 | 10.36 | - |
26/03/68
|
96.75 | 96.50 unread messages | 0.00 | 96.75 | 96.50 | 2,600 | 6.05 | 10.36 | - |
25/03/68
|
96.50 | 96.50 unread messages | +3.50 | 96.75 | 96.50 | 2,000 | 6.05 | 10.36 | - |
24/03/68
|
94.00 | 93.00 unread messages | -1.00 | 94.00 | 93.00 | 500 | 5.83 | 10.75 | - |
21/03/68
|
93.00 | 94.00 unread messages | +1.00 | 95.75 | 93.00 | 600 | 5.89 | 10.64 | - |
20/03/68
|
93.00 | 93.00 unread messages | +1.50 | 93.00 | 93.00 | 100 | 5.83 | 10.75 | - |
19/03/68
|
92.00 | 91.50 unread messages | +0.50 | 92.00 | 91.50 | 1,100 | 5.73 | 10.93 | - |
18/03/68
|
95.75 | 91.00 unread messages | -1.25 | 95.75 | 91.00 | 1,400 | 5.70 | 10.99 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.78 | 10.84 | - |
14/03/68
|
93.00 | 92.25 unread messages | 0.00 | 93.00 | 92.25 | 400 | 5.78 | 10.84 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.78 | 10.84 | - |
12/03/68
|
93.75 | 92.25 unread messages | -0.75 | 93.75 | 92.25 | 500 | 5.78 | 10.84 | - |
11/03/68
|
93.00 | 93.00 unread messages | 0.00 | 97.25 | 93.00 | 4,700 | 5.83 | 10.75 | - |
10/03/68
|
100.50 | 93.00 unread messages | -3.00 | 100.50 | 91.00 | 4,800 | 5.83 | 10.75 | - |
07/03/68
|
96.00 | 96.00 unread messages | 0.00 | 96.00 | 94.00 | 9,400 | 6.01 | 10.42 | - |
06/03/68
|
99.75 | 96.00 unread messages | -3.25 | 101.00 | 93.00 | 1,400 | 6.01 | 10.42 | - |
05/03/68
|
91.00 | 99.25 unread messages | +8.25 | 99.25 | 91.00 | 24,000 | 6.22 | 10.08 | - |
04/03/68
|
92.75 | 91.00 unread messages | -1.50 | 92.75 | 91.00 | 200 | 5.70 | 10.99 | - |
03/03/68
|
91.50 | 92.50 unread messages | +2.50 | 92.75 | 91.50 | 400 | 5.79 | 10.81 | - |
28/02/68
|
90.00 | 90.00 unread messages | 0.00 | 90.00 | 90.00 | 300 | 5.64 | 11.11 | - |
27/02/68
|
89.00 | 90.00 unread messages | 0.00 | 90.00 | 89.00 | 800 | 5.64 | 11.11 | - |
26/02/68
|
90.00 | 90.00 unread messages | +2.25 | 90.00 | 88.00 | 400 | 5.64 | 11.11 | - |
25/02/68
|
87.00 | 87.75 unread messages | -2.25 | 88.00 | 87.00 | 500 | 5.50 | 11.40 | - |
24/02/68
|
88.50 | 90.00 unread messages | +3.50 | 90.00 | 87.75 | 2,300 | 5.64 | 11.11 | - |
21/02/68
|
94.00 | 86.50 unread messages | +13.50 | 94.00 | 84.00 | 16,100 | 5.42 | 0.00 | - |
20/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.20 | 0.00 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.20 | 0.00 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.20 | 0.00 | - |
17/02/68
|
73.00 | 73.00 unread messages | -4.00 | 73.00 | 73.00 | 100 | 7.20 | 0.00 | - |
14/02/68
|
72.00 | 77.00 unread messages | -2.00 | 77.00 | 70.00 | 800 | 7.60 | 0.00 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 0.00 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 0.00 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 0.00 | - |
07/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 0.00 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.79 | 0.00 | - |
05/02/68
|
79.00 | 79.00 unread messages | -1.75 | 79.00 | 78.00 | 1,800 | 7.79 | 0.00 | - |
04/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.97 | 0.00 | - |
03/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.97 | 0.00 | - |
31/01/68
|
79.75 | 80.75 unread messages | -0.25 | 80.75 | 79.75 | 300 | 7.97 | 0.00 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.99 | 0.00 | - |
29/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.99 | 0.00 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.99 | 0.00 | - |
27/01/68
|
81.00 | 81.00 unread messages | +1.00 | 81.00 | 81.00 | 400 | 7.99 | 0.00 | - |
24/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.89 | 0.00 | - |
23/01/68
|
80.00 | 80.00 unread messages | +1.75 | 80.00 | 80.00 | 2,300 | 7.89 | 0.00 | - |
22/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.72 | 0.00 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.72 | 0.00 | - |
20/01/68
|
78.25 | 78.25 unread messages | +0.75 | 78.25 | 78.25 | 500 | 7.72 | 0.00 | - |
17/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.65 | 0.00 | - |
16/01/68
|
76.00 | 77.50 unread messages | +0.25 | 79.00 | 76.00 | 600 | 7.65 | 0.00 | - |
15/01/68
|
77.50 | 77.25 unread messages | +0.25 | 77.50 | 77.25 | 200 | 7.62 | 0.00 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.60 | 0.00 | - |
13/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.60 | 0.00 | - |
10/01/68
|
75.00 | 77.00 unread messages | +4.00 | 77.00 | 75.00 | 300 | 7.60 | 0.00 | - |
09/01/68
|
73.00 | 73.00 unread messages | -3.50 | 73.00 | 73.00 | 100 | 7.20 | 0.00 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.55 | 0.00 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.55 | 0.00 | - |
06/01/68
|
76.50 | 76.50 unread messages | +0.75 | 76.50 | 76.50 | 100 | 7.55 | 0.00 | - |
03/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.47 | 0.00 | - |
02/01/68
|
75.75 | 75.75 unread messages | 0.00 | 75.75 | 75.75 | 100 | 7.47 | 0.00 | - |