ราคาหุ้นย้อนหลัง ISSARA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
04/12/68
|
6.40 | 6.45 unread messages | +0.05 | 6.45 | 6.40 | 28,100 | 0.00 | 0.00 | - |
03/12/68
|
6.40 | 6.40 unread messages | +0.05 | 6.40 | 6.40 | 2,500 | 0.00 | 0.00 | - |
02/12/68
|
6.35 | 6.35 unread messages | -0.05 | 6.35 | 6.35 | 500 | 0.00 | 0.00 | - |
01/12/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
28/11/68
|
6.35 | 6.40 unread messages | 0.00 | 6.40 | 6.35 | 5,700 | 0.00 | 0.00 | - |
27/11/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
26/11/68
|
6.40 | 6.40 unread messages | +0.15 | 6.40 | 6.40 | 100 | 0.00 | 0.00 | - |
25/11/68
|
6.35 | 6.25 unread messages | -0.05 | 6.35 | 6.25 | 1,000 | 0.00 | 0.00 | - |
24/11/68
|
6.25 | 6.30 unread messages | -0.20 | 6.35 | 6.25 | 1,800 | 0.00 | 0.00 | - |
21/11/68
|
6.50 | 6.50 unread messages | +0.10 | 6.50 | 6.50 | 200 | 0.00 | 0.00 | - |
20/11/68
|
6.50 | 6.40 unread messages | -0.10 | 6.50 | 6.40 | 5,200 | 0.00 | 0.00 | - |
19/11/68
|
6.50 | 6.50 unread messages | -0.10 | 6.50 | 6.50 | 16,000 | 0.00 | 0.00 | - |
18/11/68
|
6.55 | 6.60 unread messages | 0.00 | 6.60 | 6.55 | 11,000 | 0.00 | 0.00 | - |
17/11/68
|
6.50 | 6.60 unread messages | +0.10 | 6.65 | 6.50 | 3,600 | 0.00 | 0.00 | - |
14/11/68
|
6.40 | 6.50 unread messages | +0.10 | 6.55 | 6.40 | 59,200 | 0.00 | 0.00 | - |
13/11/68
|
6.35 | 6.40 unread messages | +0.05 | 6.40 | 6.35 | 39,900 | 0.00 | 0.00 | - |
12/11/68
|
6.35 | 6.35 unread messages | 0.00 | 6.35 | 6.35 | 114,800 | 0.00 | 0.00 | - |
11/11/68
|
6.30 | 6.35 unread messages | +0.25 | 6.35 | 6.00 | 40,300 | 0.00 | 0.00 | - |
10/11/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
07/11/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
06/11/68
|
6.30 | 6.10 unread messages | -0.20 | 6.30 | 6.10 | 1,100 | 0.00 | 0.00 | - |
05/11/68
|
6.30 | 6.30 unread messages | +0.20 | 6.30 | 6.30 | 100 | 0.00 | 0.00 | - |
04/11/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
03/11/68
|
6.05 | 6.10 unread messages | -0.25 | 6.10 | 6.00 | 400 | 0.00 | 0.00 | - |
31/10/68
|
6.35 | 6.35 unread messages | +0.15 | 6.35 | 6.35 | 100 | 0.00 | 0.00 | - |
30/10/68
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 1,400 | 0.00 | 0.00 | - |
29/10/68
|
6.15 | 6.15 unread messages | +0.10 | 6.15 | 6.15 | 2,100 | 0.00 | 0.00 | - |
28/10/68
|
6.15 | 6.05 unread messages | -0.10 | 6.15 | 5.95 | 99,700 | 0.00 | 0.00 | - |
27/10/68
|
6.25 | 6.15 unread messages | -0.20 | 6.25 | 6.10 | 95,000 | 0.00 | 0.00 | - |
24/10/68
|
6.50 | 6.35 unread messages | -0.15 | 6.50 | 6.30 | 134,400 | 0.00 | 0.00 | - |
22/10/68
|
6.80 | 6.50 unread messages | -0.30 | 6.80 | 6.50 | 126,300 | 0.00 | 0.00 | - |
21/10/68
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 36,400 | 0.00 | 0.00 | - |
20/10/68
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 4,700 | 0.00 | 0.00 | - |
17/10/68
|
6.85 | 6.85 unread messages | -0.05 | 6.85 | 6.85 | 20,200 | 0.00 | 0.00 | - |
16/10/68
|
7.00 | 6.90 unread messages | -0.15 | 7.00 | 6.90 | 40,300 | 0.00 | 0.00 | - |
15/10/68
|
7.05 | 7.05 unread messages | -0.10 | 7.05 | 7.05 | 40,400 | 0.00 | 0.00 | - |
14/10/68
|
7.25 | 7.15 unread messages | -0.10 | 7.25 | 7.15 | 13,600 | 0.00 | 0.00 | - |
10/10/68
|
7.35 | 7.25 unread messages | -0.10 | 7.35 | 7.25 | 62,700 | 0.00 | 0.00 | - |
09/10/68
|
7.40 | 7.35 unread messages | 0.00 | 7.40 | 7.35 | 100,400 | 0.00 | 0.00 | - |
08/10/68
|
7.40 | 7.35 unread messages | -0.05 | 7.40 | 7.35 | 52,000 | 0.00 | 0.00 | - |
07/10/68
|
7.35 | 7.40 unread messages | -0.05 | 7.40 | 7.35 | 38,000 | 0.00 | 0.00 | - |
06/10/68
|
7.50 | 7.45 unread messages | -0.10 | 7.50 | 7.40 | 53,900 | 0.00 | 0.00 | - |
03/10/68
|
7.60 | 7.55 unread messages | -0.05 | 7.60 | 7.55 | 1,100 | 0.00 | 0.00 | - |
02/10/68
|
7.55 | 7.60 unread messages | +0.15 | 7.60 | 7.50 | 51,200 | 0.00 | 0.00 | - |
01/10/68
|
7.45 | 7.45 unread messages | -0.15 | 7.50 | 7.40 | 6,100 | 0.00 | 0.00 | - |
30/09/68
|
7.45 | 7.60 unread messages | +0.05 | 7.65 | 7.45 | 9,600 | 0.00 | 0.00 | - |
29/09/68
|
7.65 | 7.55 unread messages | +0.10 | 7.65 | 7.50 | 24,400 | 0.00 | 0.00 | - |
26/09/68
|
7.60 | 7.45 unread messages | -0.25 | 7.60 | 7.45 | 8,300 | 0.00 | 0.00 | - |
25/09/68
|
7.70 | 7.70 unread messages | +0.05 | 7.70 | 7.70 | 100 | 0.00 | 0.00 | - |
24/09/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
23/09/68
|
7.65 | 7.65 unread messages | 0.00 | 7.65 | 7.65 | 100 | 0.00 | 0.00 | - |
22/09/68
|
7.70 | 7.65 unread messages | 0.00 | 7.70 | 7.40 | 59,500 | 0.00 | 0.00 | - |
19/09/68
|
7.70 | 7.65 unread messages | -0.05 | 7.70 | 7.65 | 8,400 | 0.00 | 0.00 | - |
18/09/68
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.70 | 5,600 | 0.00 | 0.00 | - |
17/09/68
|
7.70 | 7.70 unread messages | -0.05 | 7.75 | 7.70 | 6,200 | 0.00 | 0.00 | - |
16/09/68
|
7.70 | 7.75 unread messages | +0.05 | 7.75 | 7.70 | 3,400 | 0.00 | 0.00 | - |
15/09/68
|
7.65 | 7.70 unread messages | 0.00 | 7.70 | 7.65 | 500 | 0.00 | 0.00 | - |
12/09/68
|
7.75 | 7.70 unread messages | 0.00 | 7.75 | 7.70 | 2,600 | 0.00 | 0.00 | - |
11/09/68
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.70 | 300 | 0.00 | 0.00 | - |
10/09/68
|
7.80 | 7.70 unread messages | -0.05 | 7.80 | 7.70 | 3,000 | 0.00 | 0.00 | - |
09/09/68
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.75 | 3,200 | 0.00 | 0.00 | - |
08/09/68
|
7.75 | 7.75 unread messages | 0.00 | 7.75 | 7.60 | 10,800 | 0.00 | 0.00 | - |
05/09/68
|
7.80 | 7.75 unread messages | -0.10 | 7.80 | 7.75 | 5,600 | 0.00 | 0.00 | - |
04/09/68
|
7.60 | 7.85 unread messages | +0.05 | 7.85 | 7.60 | 10,700 | 0.00 | 0.00 | - |
03/09/68
|
7.70 | 7.80 unread messages | +0.20 | 7.85 | 7.60 | 1,700 | 0.00 | 0.00 | - |
02/09/68
|
7.70 | 7.60 unread messages | -0.10 | 7.70 | 7.60 | 2,700 | 0.00 | 0.00 | - |
01/09/68
|
7.70 | 7.70 unread messages | -0.10 | 7.70 | 7.70 | 100 | 0.00 | 0.00 | - |
29/08/68
|
7.80 | 7.80 unread messages | 0.00 | 7.80 | 7.80 | 100 | 0.00 | 0.00 | - |
28/08/68
|
7.65 | 7.80 unread messages | 0.00 | 7.80 | 7.65 | 600 | 0.00 | 0.00 | - |
27/08/68
|
7.75 | 7.80 unread messages | +0.05 | 7.80 | 7.75 | 2,100 | 0.00 | 0.00 | - |
26/08/68
|
7.80 | 7.75 unread messages | -0.20 | 7.80 | 7.75 | 2,400 | 0.00 | 0.00 | - |
22/08/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
21/08/68
|
7.90 | 7.90 unread messages | +0.05 | 7.90 | 7.90 | 2,800 | 0.00 | 0.00 | - |
20/08/68
|
7.85 | 7.85 unread messages | 0.00 | 7.85 | 7.85 | 600 | 0.00 | 0.00 | - |
19/08/68
|
7.85 | 7.85 unread messages | 0.00 | 7.85 | 7.85 | 2,100 | 0.00 | 0.00 | - |
18/08/68
|
7.85 | 7.85 unread messages | -0.05 | 7.85 | 7.85 | 1,300 | 0.00 | 0.00 | - |
15/08/68
|
7.90 | 7.90 unread messages | 0.00 | 7.90 | 7.80 | 7,400 | 0.00 | 0.00 | - |
14/08/68
|
7.80 | 7.90 unread messages | +0.05 | 7.90 | 7.80 | 3,100 | 0.00 | 0.00 | - |
13/08/68
|
7.85 | 7.85 unread messages | 0.00 | 7.85 | 7.80 | 2,500 | 0.00 | 0.00 | - |
08/08/68
|
7.85 | 7.85 unread messages | 0.00 | 7.85 | 7.85 | 200 | 0.00 | 0.00 | - |
07/08/68
|
7.90 | 7.85 unread messages | +0.10 | 7.90 | 7.45 | 25,000 | 0.00 | 0.00 | - |
06/08/68
|
7.90 | 7.75 unread messages | -0.05 | 7.90 | 7.75 | 8,200 | 0.00 | 0.00 | - |
05/08/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
04/08/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
01/08/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
31/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
30/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
29/07/68
|
7.80 | 7.80 unread messages | -0.20 | 7.80 | 7.80 | 1,100 | 0.00 | 0.00 | - |
25/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
24/07/68
|
7.75 | 8.00 unread messages | +0.25 | 8.00 | 7.75 | 2,400 | 0.00 | 0.00 | - |
23/07/68
|
7.65 | 7.75 unread messages | -0.05 | 7.80 | 7.65 | 6,000 | 0.00 | 0.00 | - |
22/07/68
|
7.80 | 7.80 unread messages | +0.10 | 7.80 | 7.60 | 9,800 | 0.00 | 0.00 | - |
21/07/68
|
7.70 | 7.70 unread messages | -0.05 | 7.70 | 7.70 | 200 | 0.00 | 0.00 | - |
18/07/68
|
7.75 | 7.75 unread messages | 0.00 | 7.80 | 7.70 | 1,900 | 0.00 | 0.00 | - |
17/07/68
|
7.60 | 7.75 unread messages | +0.15 | 7.75 | 7.45 | 7,500 | 0.00 | 0.00 | - |
16/07/68
|
7.60 | 7.60 unread messages | +0.05 | 7.60 | 7.60 | 100 | 0.00 | 0.00 | - |
15/07/68
|
7.55 | 7.55 unread messages | +0.05 | 7.55 | 7.55 | 2,000 | 0.00 | 0.00 | - |
14/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
11/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
09/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
08/07/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
07/07/68
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.50 | 2,000 | 0.00 | 0.00 | - |
04/07/68
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.50 | 100 | 0.00 | 0.00 | - |
03/07/68
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.45 | 3,400 | 0.00 | 0.00 | - |
02/07/68
|
7.50 | 7.50 unread messages | +0.05 | 7.50 | 7.50 | 5,500 | 0.00 | 0.00 | - |
01/07/68
|
7.50 | 7.45 unread messages | -0.05 | 7.50 | 7.45 | 3,300 | 0.00 | 0.00 | - |
30/06/68
|
7.50 | 7.50 unread messages | +0.05 | 7.50 | 7.50 | 3,200 | 0.00 | 0.00 | - |
27/06/68
|
7.50 | 7.45 unread messages | -0.05 | 7.50 | 7.45 | 9,500 | 0.00 | 0.00 | - |
26/06/68
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.50 | 3,400 | 0.00 | 0.00 | - |
25/06/68
|
7.50 | 7.50 unread messages | -0.05 | 7.50 | 7.50 | 200 | 0.00 | 0.00 | - |
24/06/68
|
7.55 | 7.55 unread messages | 0.00 | 7.55 | 7.55 | 22,100 | 0.00 | 0.00 | - |
23/06/68
|
7.50 | 7.55 unread messages | 0.00 | 8.00 | 7.50 | 16,900 | 0.00 | 0.00 | - |
20/06/68
|
7.55 | 7.55 unread messages | 0.00 | 7.55 | 7.55 | 3,100 | 0.00 | 0.00 | - |
19/06/68
|
7.50 | 7.55 unread messages | -0.05 | 7.55 | 7.50 | 2,200 | 0.00 | 0.00 | - |
18/06/68
|
7.60 | 7.60 unread messages | -0.10 | 7.70 | 7.55 | 20,100 | 0.00 | 0.00 | - |
17/06/68
|
7.70 | 7.70 unread messages | 0.00 | 7.70 | 7.70 | 10,000 | 0.00 | 0.00 | - |
16/06/68
|
7.65 | 7.70 unread messages | 0.00 | 7.70 | 7.60 | 15,700 | 0.00 | 0.00 | - |
13/06/68
|
7.80 | 7.70 unread messages | -0.10 | 7.80 | 7.70 | 11,800 | 0.00 | 0.00 | - |
12/06/68
|
7.80 | 7.80 unread messages | -0.05 | 7.80 | 7.80 | 1,800 | 0.00 | 0.00 | - |
11/06/68
|
7.85 | 7.85 unread messages | 0.00 | 7.85 | 7.85 | 8,100 | 0.00 | 0.00 | - |
10/06/68
|
7.85 | 7.85 unread messages | -0.10 | 7.85 | 7.85 | 1,700 | 0.00 | 0.00 | - |
09/06/68
|
7.85 | 7.95 unread messages | 0.00 | 7.95 | 7.85 | 500 | 0.00 | 0.00 | - |
06/06/68
|
7.85 | 7.95 unread messages | -0.05 | 7.95 | 7.85 | 1,000 | 0.00 | 0.00 | - |
05/06/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
04/06/68
|
7.85 | 8.00 unread messages | +0.15 | 8.00 | 7.85 | 4,100 | 0.00 | 0.00 | - |
30/05/68
|
7.80 | 7.85 unread messages | -0.15 | 7.85 | 7.80 | 1,200 | 0.00 | 0.00 | - |
29/05/68
|
7.75 | 8.00 unread messages | +0.25 | 8.00 | 7.75 | 3,700 | 0.00 | 0.00 | - |
28/05/68
|
7.80 | 7.75 unread messages | -0.30 | 7.80 | 7.65 | 28,600 | 0.00 | 0.00 | - |
27/05/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
26/05/68
|
8.05 | 8.05 unread messages | 0.00 | 8.05 | 8.00 | 15,300 | 0.00 | 0.00 | - |
23/05/68
|
8.05 | 8.05 unread messages | +0.05 | 8.05 | 7.90 | 19,500 | 0.00 | 0.00 | - |
22/05/68
|
7.80 | 8.00 unread messages | 0.00 | 8.05 | 7.80 | 44,800 | 0.00 | 0.00 | - |
21/05/68
|
8.05 | 8.00 unread messages | -0.05 | 8.05 | 8.00 | 3,500 | 0.00 | 0.00 | - |
20/05/68
|
7.95 | 8.05 unread messages | +0.15 | 8.05 | 7.95 | 32,300 | 0.00 | 0.00 | - |
19/05/68
|
8.00 | 7.90 unread messages | +0.10 | 8.00 | 7.80 | 6,800 | 0.00 | 0.00 | - |
16/05/68
|
8.00 | 7.80 unread messages | 0.00 | 8.00 | 7.80 | 4,100 | 0.00 | 0.00 | - |
14/05/68
|
8.05 | 7.90 unread messages | -0.10 | 8.55 | 7.90 | 56,700 | 0.00 | 0.00 | - |
13/05/68
|
8.05 | 8.00 unread messages | -0.30 | 8.20 | 8.00 | 16,900 | 0.00 | 0.00 | - |
09/05/68
|
7.95 | 8.30 unread messages | +0.25 | 8.30 | 7.90 | 16,900 | 0.00 | 0.00 | - |
09/05/68
|
7.95 | 8.30 unread messages | +0.25 | 8.30 | 7.90 | 16,900 | 0.00 | 0.00 | - |
08/05/68
|
8.00 | 8.05 unread messages | -0.05 | 8.05 | 8.00 | 4,400 | 0.00 | 0.00 | - |
07/05/68
|
8.00 | 8.10 unread messages | 0.00 | 8.10 | 8.00 | 1,000 | 0.00 | 0.00 | - |
06/05/68
|
8.20 | 8.10 unread messages | -0.25 | 8.20 | 8.10 | 6,700 | 0.00 | 0.00 | - |