ราคาหุ้นย้อนหลัง ITC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
14.50 | 14.30 unread messages | -0.10 | 14.60 | 14.20 | 5,595,900 | 14.41 | 5.94 | - |
16/03/69
|
14.60 | 14.40 unread messages | -0.20 | 14.60 | 14.30 | 2,507,100 | 14.71 | 5.82 | - |
13/03/69
|
14.70 | 14.60 unread messages | -0.10 | 14.70 | 14.50 | 1,746,900 | 14.71 | 5.82 | - |
12/03/69
|
14.90 | 14.70 unread messages | -0.20 | 14.90 | 14.60 | 2,664,700 | 14.81 | 5.78 | - |
11/03/69
|
15.00 | 14.90 unread messages | -0.10 | 15.30 | 14.70 | 2,776,100 | 15.01 | 5.70 | - |
10/03/69
|
14.90 | 15.00 unread messages | +0.30 | 15.20 | 14.80 | 3,197,700 | 15.11 | 5.67 | - |
09/03/69
|
14.00 | 14.70 unread messages | +0.10 | 14.70 | 13.60 | 5,791,900 | 14.81 | 5.78 | - |
06/03/69
|
14.50 | 14.60 unread messages | -0.10 | 14.90 | 14.30 | 6,124,100 | 14.71 | 5.82 | - |
05/03/69
|
15.10 | 14.70 unread messages | -0.30 | 15.20 | 14.60 | 10,966,800 | 14.81 | 5.78 | - |
04/03/69
|
14.80 | 15.00 unread messages | -0.40 | 15.00 | 13.50 | 14,888,000 | 15.11 | 5.67 | - |
02/03/69
|
16.00 | 15.40 unread messages | -1.50 | 16.30 | 15.30 | 7,224,800 | 15.51 | 5.52 | - |
27/02/69
|
17.00 | 16.90 unread messages | -0.10 | 17.10 | 16.90 | 4,565,800 | 17.03 | 5.03 | - |
26/02/69
|
17.00 | 17.00 unread messages | +0.10 | 17.10 | 16.70 | 3,883,300 | 17.13 | 5.00 | - |
25/02/69
|
17.00 | 16.90 unread messages | 0.00 | 17.30 | 16.80 | 5,839,400 | 17.03 | 5.03 | - |
24/02/69
|
17.10 | 16.90 unread messages | -0.20 | 17.10 | 16.90 | 2,293,900 | 17.03 | 5.03 | - |
23/02/69
|
17.50 | 17.10 unread messages | +0.40 | 17.50 | 16.80 | 16,784,400 | 17.23 | 4.97 | - |
20/02/69
|
17.50 | 16.70 unread messages | -0.80 | 17.60 | 16.70 | 15,494,900 | 16.82 | 5.09 | - |
19/02/69
|
17.90 | 17.50 unread messages | -0.30 | 17.90 | 17.50 | 19,553,000 | 17.63 | 4.86 | - |
18/02/69
|
18.00 | 17.80 unread messages | -0.20 | 18.10 | 17.70 | 10,535,600 | 17.93 | 4.78 | - |
17/02/69
|
17.20 | 18.00 unread messages | +0.80 | 18.00 | 17.20 | 14,963,300 | 18.15 | 6.39 | - |
16/02/69
|
17.10 | 17.20 unread messages | +0.10 | 17.30 | 17.00 | 3,693,400 | 17.34 | 6.69 | - |
13/02/69
|
17.10 | 17.10 unread messages | 0.00 | 17.40 | 17.00 | 5,095,800 | 17.24 | 6.73 | - |
12/02/69
|
16.60 | 17.10 unread messages | +0.50 | 17.10 | 16.50 | 9,388,400 | 17.24 | 6.73 | - |
11/02/69
|
16.50 | 16.60 unread messages | +0.10 | 16.80 | 16.50 | 1,975,800 | 16.74 | 6.93 | - |
10/02/69
|
16.70 | 16.50 unread messages | -0.30 | 16.70 | 16.40 | 5,959,400 | 16.64 | 6.97 | - |
09/02/69
|
16.70 | 16.80 unread messages | +0.20 | 17.00 | 16.70 | 7,749,800 | 16.94 | 6.85 | - |
06/02/69
|
16.60 | 16.60 unread messages | -0.10 | 16.80 | 16.50 | 5,648,600 | 16.74 | 6.93 | - |
05/02/69
|
17.00 | 16.70 unread messages | -0.20 | 17.00 | 16.70 | 4,229,500 | 16.84 | 6.89 | - |
04/02/69
|
16.90 | 16.90 unread messages | -0.10 | 16.90 | 16.60 | 1,357,400 | 17.04 | 6.80 | - |
03/02/69
|
16.80 | 17.00 unread messages | +0.40 | 17.20 | 16.70 | 3,424,500 | 17.14 | 6.76 | - |
02/02/69
|
17.30 | 16.60 unread messages | -0.60 | 17.30 | 16.30 | 13,854,600 | 16.74 | 6.93 | - |
30/01/69
|
16.60 | 17.20 unread messages | +0.60 | 17.30 | 16.50 | 8,093,800 | 17.34 | 6.69 | - |
29/01/69
|
16.40 | 16.60 unread messages | +0.10 | 16.70 | 16.40 | 1,296,100 | 16.74 | 6.93 | - |
28/01/69
|
16.70 | 16.50 unread messages | -0.20 | 16.70 | 16.30 | 3,269,500 | 16.64 | 6.97 | - |
27/01/69
|
16.30 | 16.70 unread messages | +0.40 | 16.80 | 16.30 | 3,502,400 | 16.84 | 6.89 | - |
26/01/69
|
16.30 | 16.30 unread messages | 0.00 | 16.60 | 16.30 | 922,600 | 16.43 | 7.06 | - |
23/01/69
|
16.80 | 16.30 unread messages | -0.50 | 16.90 | 16.30 | 3,213,600 | 16.43 | 7.06 | - |
22/01/69
|
17.00 | 16.80 unread messages | -0.20 | 17.00 | 16.60 | 3,487,500 | 16.94 | 6.85 | - |
21/01/69
|
16.50 | 17.00 unread messages | +0.50 | 17.10 | 16.50 | 7,470,800 | 17.14 | 6.76 | - |
20/01/69
|
16.40 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 5,487,500 | 16.64 | 6.97 | - |
19/01/69
|
16.40 | 16.40 unread messages | -0.10 | 16.50 | 16.00 | 3,850,500 | 16.54 | 7.01 | - |
16/01/69
|
16.40 | 16.50 unread messages | +0.10 | 16.60 | 16.30 | 1,887,000 | 16.64 | 6.97 | - |
15/01/69
|
15.70 | 16.40 unread messages | +0.50 | 16.50 | 15.60 | 5,577,500 | 16.54 | 7.01 | - |
14/01/69
|
15.80 | 15.90 unread messages | +0.30 | 15.90 | 15.30 | 4,652,400 | 16.03 | 7.23 | - |
13/01/69
|
16.10 | 15.60 unread messages | -0.60 | 16.20 | 15.50 | 6,024,600 | 15.73 | 7.37 | - |
12/01/69
|
16.60 | 16.20 unread messages | -0.20 | 16.70 | 16.00 | 7,533,900 | 16.33 | 7.10 | - |
09/01/69
|
16.30 | 16.40 unread messages | 0.00 | 16.60 | 16.30 | 1,792,800 | 16.54 | 7.01 | - |
08/01/69
|
16.70 | 16.40 unread messages | -0.50 | 16.90 | 16.30 | 3,856,600 | 16.54 | 7.01 | - |
07/01/69
|
16.40 | 16.90 unread messages | +0.50 | 16.90 | 16.30 | 6,920,400 | 17.04 | 6.80 | - |
06/01/69
|
15.70 | 16.40 unread messages | +0.80 | 16.70 | 15.60 | 11,068,000 | 16.54 | 7.01 | - |
05/01/69
|
15.40 | 15.60 unread messages | +0.50 | 15.70 | 15.20 | 8,122,900 | 15.73 | 7.37 | - |