ราคาหุ้นย้อนหลัง IRPC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
1.85 | 1.72 unread messages | -0.11 | 1.85 | 1.72 | 241,602,400 | -100.00 | 0.58 | - |
02/04/69
|
1.90 | 1.83 unread messages | 0.00 | 1.90 | 1.83 | 237,520,000 | -100.00 | 0.55 | - |
01/04/69
|
1.93 | 1.83 unread messages | -0.15 | 1.94 | 1.80 | 559,624,000 | -100.00 | 0.55 | - |
31/03/69
|
1.94 | 1.98 unread messages | +0.05 | 1.99 | 1.94 | 260,997,100 | -100.00 | 0.51 | - |
30/03/69
|
1.99 | 1.93 unread messages | +0.01 | 2.00 | 1.92 | 395,487,300 | -100.00 | 0.52 | - |
27/03/69
|
1.91 | 1.92 unread messages | +0.02 | 1.99 | 1.90 | 241,781,800 | -100.00 | 0.52 | - |
26/03/69
|
1.85 | 1.90 unread messages | +0.10 | 1.97 | 1.84 | 599,864,000 | -100.00 | 0.53 | - |
25/03/69
|
1.66 | 1.80 unread messages | +0.12 | 1.84 | 1.64 | 442,218,900 | -100.00 | 0.56 | - |
24/03/69
|
1.74 | 1.68 unread messages | -0.03 | 1.76 | 1.64 | 245,420,200 | -100.00 | 0.60 | - |
23/03/69
|
1.80 | 1.71 unread messages | -0.06 | 1.82 | 1.70 | 346,162,900 | -100.00 | 0.58 | - |
20/03/69
|
1.51 | 1.77 unread messages | +0.29 | 1.77 | 1.51 | 599,592,500 | -100.00 | 0.56 | - |
19/03/69
|
1.47 | 1.48 unread messages | +0.02 | 1.52 | 1.44 | 213,446,700 | -100.00 | 0.68 | - |
18/03/69
|
1.42 | 1.46 unread messages | +0.06 | 1.51 | 1.41 | 240,402,600 | -100.00 | 0.68 | - |
17/03/69
|
1.29 | 1.40 unread messages | +0.13 | 1.41 | 1.28 | 242,007,000 | -100.00 | 0.71 | - |
16/03/69
|
1.30 | 1.27 unread messages | -0.02 | 1.32 | 1.25 | 121,861,200 | -100.00 | 0.78 | - |
13/03/69
|
1.26 | 1.29 unread messages | +0.04 | 1.32 | 1.23 | 202,240,000 | -100.00 | 0.78 | - |
12/03/69
|
1.15 | 1.25 unread messages | +0.11 | 1.26 | 1.14 | 106,726,300 | -100.00 | 0.80 | - |
11/03/69
|
1.18 | 1.14 unread messages | -0.03 | 1.18 | 1.14 | 68,494,400 | -100.00 | 0.88 | - |
10/03/69
|
1.20 | 1.17 unread messages | 0.00 | 1.20 | 1.16 | 51,258,000 | -100.00 | 0.85 | - |
09/03/69
|
1.16 | 1.17 unread messages | -0.03 | 1.18 | 1.11 | 73,554,000 | -100.00 | 0.85 | - |
06/03/69
|
1.15 | 1.20 unread messages | +0.02 | 1.20 | 1.15 | 54,221,800 | -100.00 | 0.83 | - |
05/03/69
|
1.22 | 1.18 unread messages | 0.00 | 1.22 | 1.15 | 82,574,300 | -100.00 | 0.85 | - |
04/03/69
|
1.19 | 1.18 unread messages | -0.12 | 1.21 | 1.12 | 143,703,800 | -100.00 | 0.85 | - |
02/03/69
|
1.39 | 1.30 unread messages | -0.12 | 1.39 | 1.30 | 109,759,500 | -100.00 | 0.77 | - |
27/02/69
|
1.37 | 1.42 unread messages | +0.05 | 1.43 | 1.36 | 86,472,700 | -100.00 | 0.70 | - |
26/02/69
|
1.40 | 1.37 unread messages | -0.04 | 1.41 | 1.36 | 62,864,000 | -100.00 | 0.73 | - |
25/02/69
|
1.37 | 1.41 unread messages | +0.04 | 1.44 | 1.37 | 99,231,100 | -100.00 | 0.71 | - |
24/02/69
|
1.33 | 1.37 unread messages | +0.02 | 1.42 | 1.33 | 97,516,200 | -100.00 | 0.73 | - |
23/02/69
|
1.37 | 1.35 unread messages | -0.01 | 1.38 | 1.32 | 63,323,900 | -100.00 | 0.74 | - |
20/02/69
|
1.37 | 1.36 unread messages | -0.01 | 1.38 | 1.33 | 89,590,700 | -100.00 | 0.74 | - |
19/02/69
|
1.30 | 1.37 unread messages | +0.08 | 1.37 | 1.29 | 141,470,000 | -100.00 | 0.73 | - |
18/02/69
|
1.32 | 1.29 unread messages | -0.02 | 1.32 | 1.27 | 93,506,400 | -100.00 | 0.78 | - |
17/02/69
|
1.29 | 1.31 unread messages | +0.02 | 1.32 | 1.25 | 79,139,400 | -100.00 | 0.76 | - |
16/02/69
|
1.31 | 1.29 unread messages | -0.02 | 1.32 | 1.27 | 41,127,000 | -100.00 | 0.78 | - |
13/02/69
|
1.29 | 1.31 unread messages | +0.02 | 1.32 | 1.27 | 92,123,500 | -100.00 | 0.76 | - |
12/02/69
|
1.27 | 1.29 unread messages | +0.02 | 1.30 | 1.27 | 64,027,100 | -100.00 | 0.78 | - |
11/02/69
|
1.26 | 1.27 unread messages | +0.02 | 1.31 | 1.25 | 117,701,300 | -100.00 | 0.79 | - |
10/02/69
|
1.22 | 1.25 unread messages | +0.03 | 1.26 | 1.21 | 84,763,300 | -100.00 | 0.80 | - |
09/02/69
|
1.22 | 1.22 unread messages | +0.03 | 1.23 | 1.20 | 64,052,600 | -100.00 | 0.82 | - |
06/02/69
|
1.18 | 1.19 unread messages | 0.00 | 1.21 | 1.18 | 39,725,200 | -100.00 | 0.84 | - |
05/02/69
|
1.22 | 1.19 unread messages | -0.02 | 1.22 | 1.18 | 33,855,200 | -100.00 | 0.84 | - |
04/02/69
|
1.15 | 1.21 unread messages | +0.05 | 1.22 | 1.14 | 92,298,400 | -100.00 | 0.83 | - |
03/02/69
|
1.13 | 1.16 unread messages | +0.04 | 1.16 | 1.11 | 76,503,100 | -100.00 | 0.86 | - |
02/02/69
|
1.14 | 1.12 unread messages | -0.04 | 1.15 | 1.10 | 69,952,400 | -100.00 | 0.89 | - |
30/01/69
|
1.15 | 1.16 unread messages | -0.01 | 1.16 | 1.12 | 71,701,800 | -100.00 | 0.86 | - |
29/01/69
|
1.22 | 1.17 unread messages | -0.05 | 1.22 | 1.17 | 54,513,100 | -100.00 | 0.85 | - |
28/01/69
|
1.22 | 1.22 unread messages | 0.00 | 1.25 | 1.20 | 76,740,100 | -100.00 | 0.82 | - |
27/01/69
|
1.20 | 1.22 unread messages | +0.02 | 1.23 | 1.20 | 50,925,800 | -100.00 | 0.82 | - |
26/01/69
|
1.21 | 1.20 unread messages | -0.01 | 1.22 | 1.17 | 87,597,600 | -100.00 | 0.83 | - |
23/01/69
|
1.21 | 1.21 unread messages | +0.02 | 1.25 | 1.20 | 69,732,500 | -100.00 | 0.83 | - |
22/01/69
|
1.22 | 1.19 unread messages | -0.02 | 1.22 | 1.18 | 65,362,200 | -100.00 | 0.84 | - |
21/01/69
|
1.17 | 1.21 unread messages | +0.04 | 1.23 | 1.17 | 94,159,100 | -100.00 | 0.83 | - |
20/01/69
|
1.18 | 1.17 unread messages | -0.02 | 1.19 | 1.16 | 57,478,000 | -100.00 | 0.85 | - |
19/01/69
|
1.16 | 1.19 unread messages | +0.03 | 1.19 | 1.15 | 60,734,500 | -100.00 | 0.84 | - |
16/01/69
|
1.15 | 1.16 unread messages | +0.01 | 1.17 | 1.14 | 65,101,600 | -100.00 | 0.86 | - |
15/01/69
|
1.12 | 1.15 unread messages | +0.03 | 1.16 | 1.11 | 87,447,100 | -100.00 | 0.87 | - |
14/01/69
|
1.10 | 1.12 unread messages | +0.03 | 1.14 | 1.10 | 70,462,500 | -100.00 | 0.89 | - |
13/01/69
|
1.11 | 1.09 unread messages | -0.01 | 1.11 | 1.07 | 26,899,600 | -100.00 | 0.92 | - |
12/01/69
|
1.13 | 1.10 unread messages | -0.03 | 1.13 | 1.09 | 37,736,300 | -100.00 | 0.91 | - |
09/01/69
|
1.08 | 1.13 unread messages | +0.06 | 1.14 | 1.07 | 75,020,800 | -100.00 | 0.88 | - |
08/01/69
|
1.07 | 1.07 unread messages | -0.01 | 1.09 | 1.06 | 39,055,700 | -100.00 | 0.93 | - |
07/01/69
|
1.05 | 1.08 unread messages | +0.02 | 1.09 | 1.05 | 66,361,800 | -100.00 | 0.93 | - |
06/01/69
|
1.01 | 1.06 unread messages | +0.05 | 1.06 | 1.00 | 84,544,900 | -100.00 | 0.94 | - |
05/01/69
|
1.00 | 1.01 unread messages | +0.02 | 1.02 | 1.00 | 37,924,600 | -100.00 | 0.99 | - |