ราคาหุ้นย้อนหลัง INTUCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
31/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
26/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
25/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.40 | 10.48 | - |
20/03/68
|
83.25 | 81.50 unread messages | -1.75 | 85.25 | 81.50 | 24,855,900 | 19.40 | 10.48 | - |
19/03/68
|
80.00 | 83.25 unread messages | +3.25 | 83.25 | 79.75 | 11,056,895 | 19.82 | 10.26 | - |
18/03/68
|
79.00 | 80.00 unread messages | +1.75 | 80.75 | 78.75 | 9,720,800 | 19.04 | 10.68 | - |
17/03/68
|
76.50 | 78.25 unread messages | +1.25 | 79.25 | 76.50 | 7,341,800 | 18.63 | 10.91 | - |
14/03/68
|
78.00 | 77.00 unread messages | -0.75 | 78.50 | 76.50 | 7,745,500 | 18.33 | 11.09 | - |
13/03/68
|
76.75 | 77.75 unread messages | +1.50 | 78.50 | 76.00 | 8,143,700 | 18.51 | 10.98 | - |
12/03/68
|
80.00 | 76.25 unread messages | -4.50 | 80.25 | 75.25 | 15,903,100 | 18.15 | 11.20 | - |
11/03/68
|
79.25 | 80.75 unread messages | +1.00 | 81.25 | 78.75 | 10,292,600 | 19.22 | 10.58 | - |
10/03/68
|
79.25 | 79.75 unread messages | -0.75 | 80.75 | 78.50 | 7,386,400 | 18.98 | 10.71 | - |
07/03/68
|
80.25 | 80.50 unread messages | +0.25 | 81.00 | 80.00 | 4,724,000 | 19.16 | 10.61 | - |
06/03/68
|
81.25 | 80.25 unread messages | -0.50 | 81.50 | 79.50 | 17,306,140 | 19.10 | 10.64 | - |
05/03/68
|
78.00 | 80.75 unread messages | +3.25 | 81.25 | 77.50 | 9,821,500 | 19.22 | 10.58 | - |
04/03/68
|
77.50 | 77.50 unread messages | -0.50 | 78.75 | 76.75 | 6,263,300 | 18.45 | 11.02 | - |
03/03/68
|
80.00 | 78.00 unread messages | -1.25 | 80.25 | 76.75 | 8,038,600 | 18.57 | 10.95 | - |
28/02/68
|
77.50 | 79.25 unread messages | 0.00 | 80.00 | 76.50 | 14,456,900 | 18.86 | 10.78 | - |
27/02/68
|
81.25 | 79.25 unread messages | -3.00 | 81.75 | 78.75 | 11,016,900 | 18.86 | 10.78 | - |
26/02/68
|
80.50 | 82.25 unread messages | +2.25 | 82.50 | 80.25 | 8,437,900 | 19.58 | 10.38 | - |
25/02/68
|
82.75 | 80.00 unread messages | -2.75 | 83.25 | 79.75 | 8,432,200 | 19.04 | 10.68 | - |
24/02/68
|
85.00 | 82.75 unread messages | -2.25 | 85.25 | 81.25 | 9,531,100 | 19.70 | 10.32 | - |
21/02/68
|
82.00 | 85.00 unread messages | +2.50 | 85.75 | 81.25 | 22,103,400 | 20.23 | 10.05 | - |
20/02/68
|
91.25 | 82.50 unread messages | -9.50 | 91.25 | 82.50 | 32,861,400 | 19.64 | 10.35 | - |
19/02/68
|
93.00 | 92.00 unread messages | -7.25 | 93.25 | 91.50 | 16,433,700 | 21.90 | 9.28 | - |
18/02/68
|
99.00 | 99.25 unread messages | +0.25 | 99.25 | 98.75 | 13,260,900 | 23.62 | 8.60 | - |
17/02/68
|
99.75 | 99.00 unread messages | 0.00 | 100.00 | 98.50 | 13,240,700 | 23.56 | 8.63 | - |
14/02/68
|
99.75 | 99.00 unread messages | -0.25 | 99.75 | 98.25 | 9,406,500 | 23.56 | 8.63 | - |
13/02/68
|
98.00 | 99.25 unread messages | +0.75 | 101.00 | 98.00 | 26,711,100 | 23.62 | 8.60 | - |
11/02/68
|
99.00 | 98.50 unread messages | -1.00 | 99.00 | 96.75 | 25,489,800 | 23.45 | 8.67 | - |
10/02/68
|
99.25 | 99.50 unread messages | +0.25 | 100.00 | 98.25 | 14,555,100 | 22.05 | 3.19 | - |
07/02/68
|
98.50 | 99.25 unread messages | +4.25 | 100.00 | 97.00 | 27,935,600 | 22.00 | 3.19 | - |
06/02/68
|
97.00 | 95.00 unread messages | -2.00 | 97.75 | 95.00 | 7,768,900 | 21.05 | 3.34 | - |
05/02/68
|
98.75 | 97.00 unread messages | -1.50 | 99.00 | 96.75 | 7,446,700 | 21.50 | 3.27 | - |
04/02/68
|
97.50 | 98.50 unread messages | +1.75 | 98.50 | 97.00 | 6,059,600 | 21.83 | 3.22 | - |
03/02/68
|
95.00 | 96.75 unread messages | -0.50 | 97.00 | 94.00 | 12,432,200 | 21.44 | 3.28 | - |
31/01/68
|
99.75 | 97.25 unread messages | -2.25 | 99.75 | 97.25 | 13,671,300 | 21.55 | 3.26 | - |
30/01/68
|
99.75 | 99.50 unread messages | 0.00 | 100.50 | 99.50 | 3,905,400 | 22.05 | 3.19 | - |
29/01/68
|
99.50 | 99.50 unread messages | 0.00 | 100.00 | 99.25 | 3,412,600 | 22.05 | 3.19 | - |
28/01/68
|
99.00 | 99.50 unread messages | +0.25 | 100.50 | 99.00 | 6,727,300 | 22.05 | 3.19 | - |
27/01/68
|
99.50 | 99.25 unread messages | -0.25 | 99.75 | 99.00 | 3,953,000 | 22.00 | 3.19 | - |
24/01/68
|
99.25 | 99.50 unread messages | +0.50 | 100.50 | 99.00 | 5,738,800 | 22.05 | 3.19 | - |
23/01/68
|
100.50 | 99.00 unread messages | -2.00 | 101.00 | 99.00 | 8,298,300 | 21.94 | 3.20 | - |
22/01/68
|
100.00 | 101.00 unread messages | +0.50 | 101.00 | 100.00 | 7,043,800 | 22.38 | 3.14 | - |
21/01/68
|
100.50 | 100.50 unread messages | +0.50 | 101.50 | 100.00 | 8,604,900 | 22.27 | 3.15 | - |
20/01/68
|
101.00 | 100.00 unread messages | -0.50 | 101.00 | 99.75 | 3,663,800 | 22.16 | 3.17 | - |
17/01/68
|
102.00 | 100.50 unread messages | -1.50 | 102.00 | 99.75 | 9,305,400 | 22.27 | 3.15 | - |
16/01/68
|
101.50 | 102.00 unread messages | +1.00 | 102.00 | 100.00 | 16,562,000 | 22.61 | 3.11 | - |
15/01/68
|
98.50 | 101.00 unread messages | +2.50 | 101.00 | 97.50 | 16,631,900 | 22.38 | 3.14 | - |
14/01/68
|
98.25 | 98.50 unread messages | +0.75 | 99.50 | 97.75 | 20,376,700 | 21.83 | 3.22 | - |
13/01/68
|
97.50 | 97.75 unread messages | -0.25 | 98.50 | 97.00 | 8,894,600 | 21.66 | 3.24 | - |
10/01/68
|
96.00 | 98.00 unread messages | +2.00 | 98.75 | 95.25 | 14,539,000 | 21.72 | 3.23 | - |
09/01/68
|
96.25 | 96.00 unread messages | -1.00 | 96.25 | 95.00 | 14,417,200 | 21.28 | 3.30 | - |
08/01/68
|
95.50 | 97.00 unread messages | +1.50 | 97.50 | 95.25 | 13,536,500 | 21.50 | 3.27 | - |
07/01/68
|
94.50 | 95.50 unread messages | +1.25 | 96.25 | 94.00 | 8,635,500 | 21.16 | 3.32 | - |
06/01/68
|
96.25 | 94.25 unread messages | -1.50 | 96.25 | 93.25 | 8,737,300 | 20.89 | 3.36 | - |
03/01/68
|
94.25 | 95.75 unread messages | +2.00 | 96.50 | 94.25 | 11,248,100 | 21.22 | 3.31 | - |
02/01/68
|
95.50 | 93.75 unread messages | -3.25 | 96.00 | 93.75 | 8,523,200 | 20.78 | 3.38 | - |