ราคาหุ้นย้อนหลัง ISSARA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
7.00 | 7.00 unread messages | 0.00 | 7.00 | 7.00 | 3,900 | 0.00 | 8.31 | - |
02/04/69
|
7.15 | 7.00 unread messages | -0.10 | 7.15 | 6.90 | 13,000 | 0.00 | 8.31 | - |
01/04/69
|
7.40 | 7.10 unread messages | 0.00 | 7.45 | 6.85 | 58,700 | 0.00 | 8.19 | - |
31/03/69
|
7.40 | 7.10 unread messages | 0.00 | 7.40 | 7.10 | 8,300 | 0.00 | 8.19 | - |
30/03/69
|
7.45 | 7.10 unread messages | -0.15 | 7.45 | 7.00 | 66,800 | 0.00 | 8.19 | - |
27/03/69
|
7.35 | 7.25 unread messages | +0.10 | 7.35 | 7.25 | 500 | 0.00 | 8.02 | - |
26/03/69
|
7.40 | 7.15 unread messages | -0.25 | 7.40 | 6.80 | 14,000 | 0.00 | 8.13 | - |
25/03/69
|
7.45 | 7.40 unread messages | -0.10 | 7.45 | 7.40 | 200 | 0.00 | 7.86 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.75 | - |
23/03/69
|
7.35 | 7.50 unread messages | +0.15 | 7.50 | 7.20 | 4,000 | 0.00 | 7.75 | - |
20/03/69
|
7.40 | 7.35 unread messages | -0.10 | 7.45 | 7.20 | 2,600 | 0.00 | 7.91 | - |
19/03/69
|
7.40 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 800 | 0.00 | 7.81 | - |
18/03/69
|
7.45 | 7.45 unread messages | 0.00 | 7.45 | 7.45 | 300 | 0.00 | 7.81 | - |
17/03/69
|
7.50 | 7.45 unread messages | +0.05 | 7.50 | 7.40 | 3,700 | 0.00 | 7.81 | - |
16/03/69
|
7.30 | 7.40 unread messages | +0.10 | 7.45 | 7.30 | 2,000 | 0.00 | 7.97 | - |
13/03/69
|
7.30 | 7.30 unread messages | 0.00 | 7.40 | 7.20 | 11,000 | 0.00 | 7.97 | - |
12/03/69
|
7.25 | 7.30 unread messages | +0.05 | 7.40 | 7.25 | 1,400 | 0.00 | 7.97 | - |
11/03/69
|
7.30 | 7.25 unread messages | -0.20 | 7.30 | 7.20 | 6,600 | 0.00 | 8.02 | - |
10/03/69
|
7.40 | 7.45 unread messages | +0.05 | 7.45 | 7.35 | 8,200 | 0.00 | 7.81 | - |
09/03/69
|
7.40 | 7.40 unread messages | 0.00 | 7.50 | 6.40 | 17,500 | 0.00 | 7.86 | - |
06/03/69
|
7.35 | 7.40 unread messages | +0.25 | 7.45 | 7.25 | 11,100 | 0.00 | 7.86 | - |
05/03/69
|
7.25 | 7.15 unread messages | +0.10 | 7.35 | 7.15 | 1,200 | 0.00 | 8.13 | - |
04/03/69
|
7.50 | 7.05 unread messages | -0.45 | 7.50 | 7.00 | 21,100 | 0.00 | 8.25 | - |
02/03/69
|
7.50 | 7.50 unread messages | 0.00 | 7.50 | 7.40 | 900 | 0.00 | 7.75 | - |
27/02/69
|
7.00 | 7.50 unread messages | +0.55 | 7.50 | 7.00 | 53,600 | 0.00 | 7.75 | - |
26/02/69
|
6.90 | 6.95 unread messages | +0.10 | 6.95 | 6.90 | 15,300 | 0.00 | 10.67 | - |
25/02/69
|
6.80 | 6.85 unread messages | 0.00 | 6.90 | 6.75 | 3,700 | 0.00 | 0.00 | - |
24/02/69
|
6.85 | 6.85 unread messages | 0.00 | 6.90 | 6.80 | 800 | 0.00 | 0.00 | - |
23/02/69
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.80 | 1,700 | 0.00 | 0.00 | - |
20/02/69
|
6.80 | 6.80 unread messages | -0.05 | 6.80 | 6.75 | 2,300 | 0.00 | 0.00 | - |
19/02/69
|
6.80 | 6.85 unread messages | +0.05 | 6.85 | 6.80 | 33,400 | 0.00 | 0.00 | - |
18/02/69
|
6.70 | 6.80 unread messages | +0.05 | 6.80 | 6.70 | 47,400 | 0.00 | 0.00 | - |
17/02/69
|
6.75 | 6.75 unread messages | -0.15 | 6.75 | 6.75 | 9,100 | 0.00 | 0.00 | - |
16/02/69
|
6.70 | 6.90 unread messages | +0.20 | 6.90 | 6.70 | 165,100 | 0.00 | 0.00 | - |
13/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 14,500 | 0.00 | 0.00 | - |
12/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.65 | 9,900 | 0.00 | 0.00 | - |
11/02/69
|
6.60 | 6.70 unread messages | 0.00 | 6.70 | 6.60 | 16,100 | 0.00 | 0.00 | - |
10/02/69
|
6.70 | 6.70 unread messages | 0.00 | 6.70 | 6.70 | 500 | 0.00 | 0.00 | - |
09/02/69
|
6.80 | 6.70 unread messages | -0.05 | 6.80 | 6.70 | 3,200 | 0.00 | 0.00 | - |
06/02/69
|
6.75 | 6.75 unread messages | 0.00 | 6.75 | 6.75 | 10,000 | 0.00 | 0.00 | - |
05/02/69
|
6.80 | 6.75 unread messages | -0.05 | 6.80 | 6.75 | 1,700 | 0.00 | 0.00 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
03/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 200 | 0.00 | 0.00 | - |
02/02/69
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.80 | 500 | 0.00 | 0.00 | - |
30/01/69
|
6.85 | 6.80 unread messages | 0.00 | 6.85 | 6.80 | 1,600 | 0.00 | 0.00 | - |
29/01/69
|
6.80 | 6.80 unread messages | -0.05 | 6.85 | 6.80 | 1,600 | 0.00 | 0.00 | - |
28/01/69
|
6.85 | 6.85 unread messages | +0.05 | 6.85 | 6.85 | 100 | 0.00 | 0.00 | - |
27/01/69
|
6.80 | 6.80 unread messages | +0.10 | 6.80 | 6.80 | 400 | 0.00 | 0.00 | - |
26/01/69
|
6.55 | 6.70 unread messages | +0.20 | 6.70 | 6.55 | 1,400 | 0.00 | 0.00 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
22/01/69
|
6.30 | 6.50 unread messages | -0.10 | 6.50 | 6.15 | 4,500 | 0.00 | 0.00 | - |
21/01/69
|
6.65 | 6.60 unread messages | -0.05 | 6.70 | 6.60 | 1,200 | 0.00 | 0.00 | - |
20/01/69
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.65 | 1,500 | 0.00 | 0.00 | - |
19/01/69
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.60 | 600 | 0.00 | 0.00 | - |
16/01/69
|
6.65 | 6.65 unread messages | +0.05 | 6.65 | 6.65 | 100 | 0.00 | 0.00 | - |
15/01/69
|
6.55 | 6.60 unread messages | +0.15 | 6.60 | 6.55 | 1,400 | 0.00 | 0.00 | - |
14/01/69
|
6.35 | 6.45 unread messages | -0.25 | 6.55 | 6.10 | 13,900 | 0.00 | 0.00 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
12/01/69
|
6.65 | 6.70 unread messages | -0.05 | 6.75 | 6.40 | 5,000 | 0.00 | 0.00 | - |
09/01/69
|
6.80 | 6.75 unread messages | -0.05 | 6.90 | 6.75 | 600 | 0.00 | 0.00 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - |
07/01/69
|
6.80 | 6.80 unread messages | 0.00 | 6.80 | 6.75 | 800 | 0.00 | 0.00 | - |
06/01/69
|
6.85 | 6.80 unread messages | 0.00 | 6.85 | 6.75 | 2,000 | 0.00 | 0.00 | - |
05/01/69
|
6.75 | 6.80 unread messages | +0.25 | 6.80 | 6.70 | 2,400 | 0.00 | 0.00 | - |