ราคาหุ้นย้อนหลัง IRPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.80 | 0.81 unread messages | -0.01 | 0.83 | 0.80 | 11,824,200 | -100.00 | 1.23 | - |
10/04/68
|
0.83 | 0.82 unread messages | +0.03 | 0.85 | 0.81 | 24,878,200 | -100.00 | 1.22 | - |
09/04/68
|
0.79 | 0.79 unread messages | +0.01 | 0.81 | 0.77 | 27,306,100 | -100.00 | 1.27 | - |
08/04/68
|
0.82 | 0.78 unread messages | -0.08 | 0.83 | 0.77 | 51,010,200 | -100.00 | 1.28 | - |
04/04/68
|
0.89 | 0.86 unread messages | -0.05 | 0.89 | 0.85 | 50,187,100 | -100.00 | 1.16 | - |
03/04/68
|
0.91 | 0.91 unread messages | -0.02 | 0.93 | 0.89 | 32,248,300 | -100.00 | 1.10 | - |
02/04/68
|
0.92 | 0.93 unread messages | +0.02 | 0.94 | 0.91 | 13,559,900 | -100.00 | 1.08 | - |
01/04/68
|
0.92 | 0.91 unread messages | 0.00 | 0.94 | 0.90 | 20,704,800 | -100.00 | 1.10 | - |
31/03/68
|
0.90 | 0.91 unread messages | -0.03 | 0.94 | 0.90 | 19,799,400 | -100.00 | 1.10 | - |
28/03/68
|
0.95 | 0.94 unread messages | -0.01 | 0.95 | 0.93 | 12,373,600 | -100.00 | 1.06 | - |
27/03/68
|
0.96 | 0.95 unread messages | -0.01 | 0.98 | 0.95 | 15,159,600 | -100.00 | 1.05 | - |
26/03/68
|
0.96 | 0.96 unread messages | -0.01 | 0.98 | 0.95 | 10,635,900 | -100.00 | 1.04 | - |
25/03/68
|
0.98 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 21,214,100 | -100.00 | 1.03 | - |
24/03/68
|
0.97 | 0.97 unread messages | 0.00 | 0.99 | 0.96 | 29,129,000 | -100.00 | 1.03 | - |
21/03/68
|
1.01 | 0.97 unread messages | -0.03 | 1.03 | 0.97 | 151,344,600 | -100.00 | 1.03 | - |
20/03/68
|
1.04 | 1.00 unread messages | -0.03 | 1.04 | 1.00 | 25,502,200 | -100.00 | 1.00 | - |
19/03/68
|
1.00 | 1.03 unread messages | +0.04 | 1.04 | 0.99 | 29,129,500 | -100.00 | 0.97 | - |
18/03/68
|
1.01 | 0.99 unread messages | -0.02 | 1.02 | 0.98 | 27,230,900 | -100.00 | 1.01 | - |
17/03/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 0.98 | 35,948,400 | -100.00 | 0.99 | - |
14/03/68
|
0.92 | 1.01 unread messages | +0.08 | 1.01 | 0.92 | 73,213,100 | -100.00 | 0.99 | - |
13/03/68
|
0.93 | 0.93 unread messages | +0.01 | 0.94 | 0.92 | 12,300,600 | -100.00 | 1.08 | - |
12/03/68
|
0.95 | 0.92 unread messages | -0.03 | 0.95 | 0.91 | 19,027,700 | -100.00 | 1.09 | - |
11/03/68
|
0.91 | 0.95 unread messages | +0.04 | 0.95 | 0.90 | 30,360,200 | -100.00 | 1.05 | - |
10/03/68
|
0.92 | 0.91 unread messages | -0.03 | 0.95 | 0.91 | 22,462,100 | -100.00 | 1.10 | - |
07/03/68
|
0.90 | 0.94 unread messages | +0.04 | 0.94 | 0.90 | 37,874,800 | -100.00 | 1.06 | - |
06/03/68
|
0.94 | 0.90 unread messages | -0.05 | 0.95 | 0.89 | 32,701,100 | -100.00 | 1.11 | - |
05/03/68
|
0.89 | 0.95 unread messages | +0.07 | 0.95 | 0.87 | 52,673,400 | -100.00 | 1.05 | - |
04/03/68
|
0.89 | 0.88 unread messages | -0.02 | 0.91 | 0.86 | 26,256,400 | -100.00 | 1.14 | - |
03/03/68
|
0.87 | 0.90 unread messages | +0.05 | 0.90 | 0.85 | 43,955,500 | -100.00 | 1.11 | - |
28/02/68
|
0.88 | 0.85 unread messages | -0.04 | 0.89 | 0.85 | 80,598,300 | -100.00 | 1.18 | - |
27/02/68
|
0.94 | 0.89 unread messages | -0.05 | 0.95 | 0.89 | 41,488,400 | -100.00 | 1.12 | - |
26/02/68
|
0.97 | 0.94 unread messages | -0.03 | 0.97 | 0.94 | 36,261,200 | -100.00 | 1.06 | - |
25/02/68
|
0.98 | 0.97 unread messages | -0.03 | 0.99 | 0.95 | 27,133,200 | -100.00 | 1.03 | - |
24/02/68
|
0.98 | 1.00 unread messages | +0.02 | 1.00 | 0.96 | 33,802,700 | -100.00 | 1.00 | - |
21/02/68
|
1.01 | 0.98 unread messages | -0.03 | 1.02 | 0.97 | 56,384,900 | -100.00 | 1.02 | - |
20/02/68
|
1.03 | 1.01 unread messages | -0.02 | 1.04 | 1.01 | 15,701,800 | -100.00 | 0.99 | - |
19/02/68
|
1.02 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 10,843,800 | -100.00 | 0.97 | - |
18/02/68
|
1.03 | 1.03 unread messages | +0.01 | 1.05 | 1.02 | 24,414,200 | -100.00 | 0.97 | - |
17/02/68
|
1.01 | 1.02 unread messages | 0.00 | 1.03 | 1.01 | 29,455,000 | -100.00 | 0.98 | - |
14/02/68
|
1.01 | 1.02 unread messages | +0.02 | 1.02 | 1.00 | 21,139,500 | -100.00 | 0.98 | - |
13/02/68
|
1.03 | 1.00 unread messages | -0.03 | 1.03 | 1.00 | 50,718,000 | -100.00 | 1.00 | - |
11/02/68
|
1.02 | 1.03 unread messages | 0.00 | 1.05 | 1.02 | 26,542,600 | -100.00 | 0.97 | - |
10/02/68
|
1.04 | 1.03 unread messages | -0.04 | 1.05 | 1.03 | 13,498,500 | -100.00 | 2.91 | - |
07/02/68
|
1.06 | 1.07 unread messages | +0.02 | 1.07 | 1.04 | 24,463,200 | -100.00 | 2.80 | - |
06/02/68
|
1.11 | 1.05 unread messages | -0.06 | 1.12 | 1.04 | 36,690,300 | -100.00 | 2.86 | - |
05/02/68
|
1.12 | 1.11 unread messages | 0.00 | 1.12 | 1.11 | 20,314,400 | -100.00 | 2.70 | - |
04/02/68
|
1.12 | 1.11 unread messages | -0.01 | 1.14 | 1.11 | 8,776,700 | -100.00 | 2.70 | - |
03/02/68
|
1.11 | 1.12 unread messages | -0.01 | 1.13 | 1.11 | 18,713,400 | -100.00 | 2.68 | - |
31/01/68
|
1.16 | 1.13 unread messages | -0.03 | 1.17 | 1.13 | 12,165,600 | -100.00 | 2.65 | - |
30/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.15 | 5,667,800 | -100.00 | 2.59 | - |
29/01/68
|
1.15 | 1.15 unread messages | -0.01 | 1.17 | 1.15 | 6,253,900 | -100.00 | 2.61 | - |
28/01/68
|
1.15 | 1.16 unread messages | +0.01 | 1.16 | 1.14 | 10,012,200 | -100.00 | 2.59 | - |
27/01/68
|
1.16 | 1.15 unread messages | -0.02 | 1.18 | 1.15 | 5,636,500 | -100.00 | 2.61 | - |
24/01/68
|
1.14 | 1.17 unread messages | +0.04 | 1.18 | 1.13 | 21,720,400 | -100.00 | 2.56 | - |
23/01/68
|
1.17 | 1.13 unread messages | -0.03 | 1.17 | 1.13 | 12,235,900 | -100.00 | 2.65 | - |
22/01/68
|
1.17 | 1.16 unread messages | -0.01 | 1.18 | 1.16 | 8,321,200 | -100.00 | 2.59 | - |
21/01/68
|
1.16 | 1.17 unread messages | +0.01 | 1.18 | 1.16 | 8,424,500 | -100.00 | 2.56 | - |
20/01/68
|
1.15 | 1.16 unread messages | +0.02 | 1.16 | 1.15 | 8,383,600 | -100.00 | 2.59 | - |
17/01/68
|
1.16 | 1.14 unread messages | -0.02 | 1.18 | 1.14 | 14,540,800 | -100.00 | 2.63 | - |
16/01/68
|
1.18 | 1.16 unread messages | 0.00 | 1.21 | 1.16 | 26,389,100 | -100.00 | 2.59 | - |
15/01/68
|
1.13 | 1.16 unread messages | +0.03 | 1.16 | 1.13 | 22,208,100 | -100.00 | 2.59 | - |
14/01/68
|
1.11 | 1.13 unread messages | +0.02 | 1.15 | 1.11 | 29,059,100 | -100.00 | 2.65 | - |
13/01/68
|
1.10 | 1.11 unread messages | -0.01 | 1.13 | 1.10 | 16,780,200 | -100.00 | 2.70 | - |
10/01/68
|
1.11 | 1.12 unread messages | +0.01 | 1.14 | 1.10 | 18,139,000 | -100.00 | 2.68 | - |
09/01/68
|
1.17 | 1.11 unread messages | -0.06 | 1.17 | 1.11 | 42,089,000 | -100.00 | 2.70 | - |
08/01/68
|
1.21 | 1.17 unread messages | -0.05 | 1.22 | 1.17 | 32,316,300 | -100.00 | 2.56 | - |
07/01/68
|
1.22 | 1.22 unread messages | +0.01 | 1.23 | 1.21 | 14,064,100 | -100.00 | 2.46 | - |
06/01/68
|
1.23 | 1.21 unread messages | -0.02 | 1.25 | 1.21 | 16,260,200 | -100.00 | 2.48 | - |
03/01/68
|
1.25 | 1.23 unread messages | -0.01 | 1.26 | 1.23 | 16,575,300 | -100.00 | 2.44 | - |
02/01/68
|
1.23 | 1.24 unread messages | +0.01 | 1.26 | 1.23 | 25,873,800 | -100.00 | 2.42 | - |