ราคาหุ้นย้อนหลัง IRCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.38 | 0.38 unread messages | 0.00 | 0.40 | 0.37 | 1,069,000 | 11.79 | 0.00 | - |
28/04/68
|
0.39 | 0.38 unread messages | -0.01 | 0.39 | 0.38 | 259,900 | 11.79 | 0.00 | - |
25/04/68
|
0.41 | 0.39 unread messages | -0.02 | 0.42 | 0.38 | 1,273,600 | 12.10 | 0.00 | - |
24/04/68
|
0.39 | 0.41 unread messages | +0.02 | 0.42 | 0.39 | 4,612,400 | 12.72 | 0.00 | - |
23/04/68
|
0.37 | 0.39 unread messages | +0.02 | 0.42 | 0.37 | 2,728,700 | 12.10 | 0.00 | - |
22/04/68
|
0.39 | 0.37 unread messages | -0.01 | 0.40 | 0.37 | 267,300 | 11.48 | 0.00 | - |
21/04/68
|
0.38 | 0.38 unread messages | 0.00 | 0.40 | 0.37 | 861,300 | 11.79 | 0.00 | - |
18/04/68
|
0.36 | 0.38 unread messages | +0.01 | 0.38 | 0.35 | 552,200 | 11.79 | 0.00 | - |
17/04/68
|
0.37 | 0.37 unread messages | 0.00 | 0.37 | 0.36 | 71,700 | 11.48 | 0.00 | - |
16/04/68
|
0.36 | 0.37 unread messages | +0.01 | 0.37 | 0.36 | 75,100 | 11.48 | 0.00 | - |
11/04/68
|
0.36 | 0.36 unread messages | -0.01 | 0.37 | 0.34 | 47,200 | 11.17 | 0.00 | - |
10/04/68
|
0.36 | 0.37 unread messages | +0.02 | 0.37 | 0.35 | 375,300 | 11.48 | 0.00 | - |
09/04/68
|
0.35 | 0.35 unread messages | 0.00 | 0.36 | 0.34 | 118,600 | 10.86 | 0.00 | - |
08/04/68
|
0.38 | 0.35 unread messages | -0.05 | 0.38 | 0.34 | 1,453,000 | 10.86 | 0.00 | - |
04/04/68
|
0.40 | 0.40 unread messages | 0.00 | 0.40 | 0.38 | 427,900 | 12.41 | 0.00 | - |
03/04/68
|
0.39 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 369,400 | 12.41 | 0.00 | - |
02/04/68
|
0.39 | 0.40 unread messages | +0.01 | 0.42 | 0.38 | 989,300 | 12.41 | 0.00 | - |
01/04/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 92,400 | 12.10 | 0.00 | - |
31/03/68
|
0.39 | 0.39 unread messages | 0.00 | 0.39 | 0.38 | 298,100 | 12.10 | 0.00 | - |
28/03/68
|
0.40 | 0.39 unread messages | -0.02 | 0.41 | 0.39 | 101,900 | 12.10 | 0.00 | - |
27/03/68
|
0.39 | 0.41 unread messages | +0.01 | 0.44 | 0.39 | 520,600 | 12.72 | 0.00 | - |
26/03/68
|
0.40 | 0.40 unread messages | +0.01 | 0.41 | 0.39 | 56,200 | 12.41 | 0.00 | - |
25/03/68
|
0.41 | 0.39 unread messages | -0.01 | 0.41 | 0.39 | 308,100 | 12.10 | 0.00 | - |
24/03/68
|
0.40 | 0.40 unread messages | 0.00 | 0.45 | 0.40 | 1,631,000 | 12.41 | 0.00 | - |
21/03/68
|
0.39 | 0.40 unread messages | 0.00 | 0.42 | 0.39 | 182,100 | 12.41 | 0.00 | - |
20/03/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 241,800 | 12.41 | 0.00 | - |
19/03/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 75,300 | 12.41 | 0.00 | - |
18/03/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 222,400 | 12.41 | 0.00 | - |
17/03/68
|
0.39 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 54,100 | 12.41 | 0.00 | - |
14/03/68
|
0.40 | 0.41 unread messages | +0.01 | 0.41 | 0.39 | 113,500 | 12.72 | 0.00 | - |
13/03/68
|
0.41 | 0.40 unread messages | 0.00 | 0.41 | 0.39 | 69,100 | 12.41 | 0.00 | - |
12/03/68
|
0.39 | 0.40 unread messages | -0.01 | 0.41 | 0.39 | 168,100 | 12.41 | 0.00 | - |
11/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 220,700 | 12.72 | 0.00 | - |
10/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.40 | 96,200 | 12.72 | 0.00 | - |
07/03/68
|
0.40 | 0.41 unread messages | 0.00 | 0.41 | 0.39 | 153,700 | 12.72 | 0.00 | - |
06/03/68
|
0.41 | 0.41 unread messages | -0.01 | 0.41 | 0.40 | 165,800 | 12.72 | 0.00 | - |
05/03/68
|
0.39 | 0.42 unread messages | +0.01 | 0.42 | 0.38 | 607,200 | 13.03 | 0.00 | - |
04/03/68
|
0.41 | 0.41 unread messages | -0.01 | 0.42 | 0.40 | 89,500 | 12.72 | 0.00 | - |
03/03/68
|
0.43 | 0.42 unread messages | 0.00 | 0.43 | 0.40 | 107,500 | 13.03 | 0.00 | - |
28/02/68
|
0.44 | 0.42 unread messages | -0.02 | 0.44 | 0.40 | 570,400 | 13.03 | 0.00 | - |
27/02/68
|
0.44 | 0.44 unread messages | -0.01 | 0.45 | 0.43 | 425,400 | 13.65 | 0.00 | - |
26/02/68
|
0.39 | 0.45 unread messages | +0.01 | 0.45 | 0.39 | 627,500 | 6.07 | 5.56 | - |
25/02/68
|
0.45 | 0.44 unread messages | -0.02 | 0.46 | 0.44 | 715,700 | 5.93 | 5.68 | - |
24/02/68
|
0.46 | 0.46 unread messages | +0.01 | 0.46 | 0.45 | 58,600 | 6.20 | 5.43 | - |
21/02/68
|
0.46 | 0.45 unread messages | -0.01 | 0.47 | 0.45 | 128,000 | 6.07 | 5.56 | - |
20/02/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.46 | 397,000 | 6.20 | 5.43 | - |
19/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 165,900 | 6.34 | 5.32 | - |
18/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 355,600 | 6.34 | 5.32 | - |
17/02/68
|
0.46 | 0.47 unread messages | 0.00 | 0.47 | 0.45 | 183,000 | 6.34 | 5.32 | - |
14/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 110,300 | 6.34 | 5.32 | - |
13/02/68
|
0.47 | 0.47 unread messages | 0.00 | 0.47 | 0.46 | 86,100 | 6.34 | 5.32 | - |
11/02/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 139,800 | 6.34 | 5.32 | - |
10/02/68
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.45 | 387,400 | 6.47 | 5.21 | - |
07/02/68
|
0.45 | 0.48 unread messages | +0.01 | 0.48 | 0.45 | 1,373,800 | 6.47 | 5.21 | - |
06/02/68
|
0.47 | 0.47 unread messages | -0.01 | 0.47 | 0.46 | 814,500 | 6.34 | 5.32 | - |
05/02/68
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 401,200 | 6.47 | 5.21 | - |
04/02/68
|
0.47 | 0.48 unread messages | +0.01 | 0.49 | 0.47 | 341,200 | 6.47 | 5.21 | - |
03/02/68
|
0.49 | 0.47 unread messages | -0.02 | 0.49 | 0.46 | 721,200 | 6.34 | 5.32 | - |
31/01/68
|
0.49 | 0.49 unread messages | 0.00 | 0.50 | 0.46 | 1,462,800 | 6.61 | 5.10 | - |
30/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 492,900 | 6.61 | 5.10 | - |
29/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.51 | 0.48 | 393,300 | 6.74 | 5.00 | - |
28/01/68
|
0.50 | 0.51 unread messages | +0.01 | 0.52 | 0.49 | 132,900 | 6.88 | 4.90 | - |
27/01/68
|
0.52 | 0.50 unread messages | -0.02 | 0.52 | 0.50 | 320,300 | 6.74 | 5.00 | - |
24/01/68
|
0.49 | 0.52 unread messages | +0.04 | 0.54 | 0.48 | 5,352,800 | 7.01 | 4.81 | - |
23/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.49 | 0.48 | 86,600 | 6.47 | 5.21 | - |
22/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 487,400 | 6.61 | 5.10 | - |
21/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 95,800 | 6.74 | 5.00 | - |
20/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 932,400 | 6.74 | 5.00 | - |
17/01/68
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.49 | 494,600 | 6.74 | 5.00 | - |
16/01/68
|
0.50 | 0.50 unread messages | +0.01 | 0.50 | 0.48 | 341,800 | 6.74 | 5.00 | - |
15/01/68
|
0.51 | 0.49 unread messages | -0.01 | 0.51 | 0.48 | 230,600 | 6.61 | 5.10 | - |
14/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.48 | 509,200 | 6.74 | 5.00 | - |
13/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 1,759,200 | 6.74 | 5.00 | - |
10/01/68
|
0.47 | 0.51 unread messages | +0.03 | 0.55 | 0.47 | 1,173,900 | 6.88 | 4.90 | - |
09/01/68
|
0.48 | 0.48 unread messages | -0.02 | 0.50 | 0.47 | 731,700 | 6.47 | 5.21 | - |
08/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 1,100,700 | 6.74 | 5.00 | - |
07/01/68
|
0.49 | 0.50 unread messages | +0.01 | 0.50 | 0.49 | 568,100 | 6.74 | 5.00 | - |
06/01/68
|
0.50 | 0.49 unread messages | -0.01 | 0.50 | 0.49 | 247,600 | 6.61 | 5.10 | - |
03/01/68
|
0.50 | 0.50 unread messages | 0.00 | 0.51 | 0.49 | 174,400 | 6.74 | 5.00 | - |
02/01/68
|
0.50 | 0.50 unread messages | -0.01 | 0.51 | 0.50 | 172,300 | 6.74 | 5.00 | - |