ราคาหุ้นย้อนหลัง INSURE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
62.00 | 61.50 unread messages | -1.00 | 62.00 | 61.50 | 500 | 33.15 | 0.00 | - |
16/03/69
|
62.50 | 62.50 unread messages | -2.00 | 62.50 | 62.50 | 100 | 34.77 | 0.00 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 34.77 | 0.00 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 34.77 | 0.00 | - |
11/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 34.77 | 0.00 | - |
10/03/69
|
60.50 | 64.50 unread messages | +3.50 | 64.50 | 60.50 | 500 | 34.77 | 0.00 | - |
09/03/69
|
55.75 | 61.00 unread messages | -0.50 | 61.00 | 55.50 | 700 | 32.88 | 0.00 | - |
06/03/69
|
61.50 | 61.50 unread messages | +0.75 | 61.50 | 61.50 | 100 | 33.15 | 0.00 | - |
05/03/69
|
61.75 | 60.75 unread messages | -1.25 | 61.75 | 60.75 | 300 | 32.75 | 0.00 | - |
04/03/69
|
62.00 | 62.00 unread messages | -0.25 | 62.00 | 61.25 | 1,000 | 33.42 | 0.00 | - |
02/03/69
|
62.25 | 62.25 unread messages | -0.75 | 62.25 | 62.25 | 100 | 33.56 | 0.00 | - |
27/02/69
|
62.25 | 63.00 unread messages | -0.75 | 63.00 | 62.25 | 200 | 33.96 | 0.00 | - |
26/02/69
|
62.50 | 63.75 unread messages | -1.25 | 63.75 | 62.25 | 400 | 34.37 | 0.00 | - |
25/02/69
|
65.25 | 65.00 unread messages | -1.25 | 65.50 | 62.75 | 3,800 | 35.04 | 0.00 | - |
24/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.22 | 15.09 | - |
23/02/69
|
65.50 | 66.25 unread messages | -0.50 | 66.25 | 65.50 | 200 | 6.22 | 15.09 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.27 | 14.98 | - |
19/02/69
|
66.25 | 66.75 unread messages | +0.75 | 66.75 | 66.25 | 200 | 6.27 | 14.98 | - |
18/02/69
|
66.00 | 66.00 unread messages | -0.25 | 66.00 | 66.00 | 100 | 6.20 | 15.15 | - |
17/02/69
|
66.25 | 66.25 unread messages | +1.50 | 66.25 | 66.25 | 100 | 6.22 | 15.09 | - |
16/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.08 | 15.44 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.08 | 15.44 | - |
12/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.08 | 15.44 | - |
11/02/69
|
64.75 | 64.75 unread messages | 0.00 | 64.75 | 64.75 | 100 | 6.08 | 15.44 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.08 | 15.44 | - |
09/02/69
|
63.00 | 64.75 unread messages | +2.25 | 64.75 | 63.00 | 600 | 6.08 | 15.44 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.87 | 16.00 | - |
05/02/69
|
62.50 | 62.50 unread messages | 0.00 | 62.50 | 62.50 | 100 | 5.87 | 16.00 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.87 | 16.00 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.87 | 16.00 | - |
02/02/69
|
62.50 | 62.50 unread messages | 0.00 | 62.50 | 62.50 | 100 | 5.87 | 16.00 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.87 | 16.00 | - |
29/01/69
|
63.00 | 62.50 unread messages | -2.25 | 63.00 | 62.50 | 200 | 5.87 | 16.00 | - |
28/01/69
|
62.25 | 64.75 unread messages | +1.50 | 64.75 | 62.25 | 500 | 6.08 | 15.44 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.94 | 15.81 | - |
26/01/69
|
63.50 | 63.25 unread messages | -1.25 | 63.50 | 63.25 | 1,200 | 5.94 | 15.81 | - |
23/01/69
|
64.50 | 64.50 unread messages | -1.50 | 64.50 | 64.50 | 100 | 6.06 | 15.50 | - |
22/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 6.20 | 15.15 | - |
21/01/69
|
66.00 | 66.00 unread messages | +1.00 | 66.00 | 66.00 | 100 | 6.20 | 15.15 | - |
20/01/69
|
63.00 | 65.00 unread messages | +3.00 | 65.00 | 63.00 | 300 | 6.11 | 15.38 | - |
19/01/69
|
62.50 | 62.00 unread messages | +0.50 | 62.50 | 62.00 | 2,000 | 5.82 | 16.13 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.78 | 16.26 | - |
15/01/69
|
61.00 | 61.50 unread messages | -0.50 | 61.50 | 60.00 | 600 | 5.78 | 16.26 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 16.13 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 16.13 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 16.13 | - |
09/01/69
|
62.00 | 62.00 unread messages | -1.50 | 62.00 | 62.00 | 200 | 5.82 | 16.13 | - |
08/01/69
|
64.50 | 63.50 unread messages | -1.50 | 65.00 | 57.00 | 1,800 | 5.97 | 15.75 | - |
07/01/69
|
65.00 | 65.00 unread messages | 0.00 | 65.00 | 65.00 | 100 | 6.11 | 15.38 | - |
06/01/69
|
65.00 | 65.00 unread messages | 0.00 | 65.00 | 65.00 | 400 | 6.11 | 15.38 | - |
05/01/69
|
68.00 | 65.00 unread messages | -3.00 | 68.00 | 65.00 | 2,900 | 6.11 | 15.38 | - |