ราคาหุ้นย้อนหลัง ITC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
13.70 | 13.50 unread messages | -0.20 | 13.80 | 13.30 | 4,665,200 | 11.26 | 8.52 | - |
10/04/68
|
14.60 | 13.70 unread messages | +1.00 | 14.60 | 13.30 | 25,090,200 | 11.43 | 8.39 | - |
09/04/68
|
12.40 | 12.70 unread messages | 0.00 | 12.80 | 12.10 | 5,574,600 | 10.59 | 9.06 | - |
08/04/68
|
12.70 | 12.70 unread messages | -0.60 | 12.90 | 11.70 | 11,652,700 | 10.59 | 9.06 | - |
04/04/68
|
13.30 | 13.30 unread messages | 0.00 | 13.40 | 13.00 | 7,206,800 | 11.09 | 8.65 | - |
03/04/68
|
12.40 | 13.30 unread messages | -0.30 | 13.40 | 12.20 | 24,683,200 | 11.09 | 8.65 | - |
02/04/68
|
13.30 | 13.60 unread messages | +0.30 | 13.80 | 13.30 | 4,007,900 | 11.34 | 8.46 | - |
01/04/68
|
13.40 | 13.30 unread messages | +0.10 | 13.80 | 13.20 | 8,553,000 | 11.09 | 8.65 | - |
31/03/68
|
13.30 | 13.20 unread messages | -0.90 | 13.80 | 13.20 | 6,849,800 | 11.01 | 8.71 | - |
28/03/68
|
14.20 | 14.10 unread messages | -0.10 | 14.30 | 14.10 | 2,075,200 | 11.76 | 8.16 | - |
27/03/68
|
14.80 | 14.20 unread messages | -0.70 | 14.80 | 14.20 | 12,927,600 | 11.84 | 8.10 | - |
26/03/68
|
16.10 | 14.90 unread messages | -1.20 | 16.20 | 14.70 | 23,809,900 | 12.43 | 7.72 | - |
25/03/68
|
16.20 | 16.10 unread messages | -0.10 | 16.30 | 16.00 | 2,484,300 | 13.43 | 7.14 | - |
24/03/68
|
16.40 | 16.20 unread messages | -0.10 | 16.50 | 16.10 | 3,002,800 | 13.51 | 7.10 | - |
21/03/68
|
16.00 | 16.30 unread messages | +0.40 | 16.30 | 15.90 | 6,605,100 | 13.59 | 7.06 | - |
20/03/68
|
16.20 | 15.90 unread messages | -0.30 | 16.30 | 15.90 | 4,366,700 | 13.26 | 7.23 | - |
19/03/68
|
16.20 | 16.20 unread messages | +0.10 | 16.50 | 16.00 | 4,868,400 | 13.51 | 7.10 | - |
18/03/68
|
16.40 | 16.10 unread messages | -0.20 | 16.40 | 15.80 | 3,461,000 | 13.43 | 7.14 | - |
17/03/68
|
16.10 | 16.30 unread messages | +0.30 | 16.50 | 15.80 | 6,336,200 | 13.59 | 7.06 | - |
14/03/68
|
15.70 | 16.00 unread messages | +0.30 | 16.10 | 15.70 | 2,898,900 | 13.34 | 7.19 | - |
13/03/68
|
16.20 | 15.70 unread messages | -0.40 | 16.20 | 15.50 | 6,894,400 | 13.09 | 7.32 | - |
12/03/68
|
16.70 | 16.10 unread messages | -0.70 | 16.70 | 16.10 | 5,601,500 | 13.43 | 7.14 | - |
11/03/68
|
16.50 | 16.80 unread messages | +0.20 | 16.80 | 16.20 | 4,374,800 | 14.01 | 6.85 | - |
10/03/68
|
16.50 | 16.60 unread messages | -0.10 | 16.80 | 16.40 | 4,159,100 | 13.84 | 6.93 | - |
07/03/68
|
16.50 | 16.70 unread messages | +0.20 | 16.80 | 16.40 | 2,553,800 | 13.93 | 6.89 | - |
06/03/68
|
16.70 | 16.50 unread messages | -0.20 | 16.80 | 16.20 | 7,814,300 | 13.76 | 6.97 | - |
05/03/68
|
16.00 | 16.70 unread messages | +0.70 | 16.90 | 15.90 | 6,969,300 | 13.93 | 6.89 | - |
04/03/68
|
16.10 | 16.00 unread messages | -0.20 | 16.50 | 15.80 | 4,707,900 | 13.34 | 7.19 | - |
03/03/68
|
16.20 | 16.20 unread messages | -0.20 | 16.60 | 16.00 | 4,933,200 | 13.51 | 7.10 | - |
28/02/68
|
16.90 | 16.40 unread messages | -0.50 | 16.90 | 16.20 | 8,318,400 | 13.68 | 7.01 | - |
27/02/68
|
16.80 | 16.90 unread messages | -0.40 | 17.30 | 16.80 | 4,347,800 | 14.09 | 6.80 | - |
26/02/68
|
17.10 | 17.30 unread messages | -0.50 | 17.30 | 16.90 | 4,452,900 | 14.43 | 6.65 | - |
25/02/68
|
18.40 | 17.80 unread messages | -0.40 | 18.40 | 17.60 | 8,090,300 | 14.84 | 6.46 | - |
24/02/68
|
17.80 | 18.20 unread messages | +0.30 | 18.50 | 17.80 | 5,476,000 | 15.18 | 6.32 | - |
21/02/68
|
18.50 | 17.90 unread messages | -0.60 | 18.70 | 17.90 | 10,096,200 | 14.93 | 6.42 | - |
20/02/68
|
18.60 | 18.50 unread messages | -0.30 | 18.90 | 18.20 | 7,178,100 | 15.43 | 6.22 | - |
19/02/68
|
18.90 | 18.80 unread messages | -0.10 | 19.20 | 18.60 | 6,781,000 | 15.68 | 6.12 | - |
18/02/68
|
18.70 | 18.90 unread messages | +0.30 | 18.90 | 18.50 | 4,062,300 | 15.76 | 6.08 | - |
17/02/68
|
18.80 | 18.60 unread messages | +0.60 | 18.80 | 18.10 | 10,165,100 | 15.51 | 6.18 | - |
14/02/68
|
16.90 | 18.00 unread messages | +1.20 | 18.10 | 16.80 | 14,185,800 | 15.01 | 6.39 | - |
13/02/68
|
16.70 | 16.80 unread messages | +0.10 | 17.30 | 16.60 | 10,431,600 | 14.10 | 3.57 | - |
11/02/68
|
16.50 | 16.70 unread messages | +0.30 | 16.70 | 16.40 | 2,516,100 | 14.02 | 3.59 | - |
10/02/68
|
16.30 | 16.40 unread messages | -0.20 | 16.60 | 16.10 | 4,777,700 | 13.77 | 3.66 | - |
07/02/68
|
16.20 | 16.60 unread messages | +0.50 | 16.70 | 16.10 | 5,602,800 | 13.94 | 3.61 | - |
06/02/68
|
16.50 | 16.10 unread messages | -0.40 | 16.60 | 16.00 | 8,436,900 | 13.52 | 3.73 | - |
05/02/68
|
17.00 | 16.50 unread messages | -0.40 | 17.10 | 16.40 | 5,381,400 | 13.85 | 3.64 | - |
04/02/68
|
17.20 | 16.90 unread messages | -0.40 | 17.50 | 16.90 | 4,120,500 | 14.19 | 3.55 | - |
03/02/68
|
16.50 | 17.30 unread messages | +0.30 | 17.30 | 16.20 | 7,673,900 | 14.52 | 3.47 | - |
31/01/68
|
17.70 | 17.00 unread messages | -0.70 | 17.70 | 16.90 | 8,559,100 | 14.27 | 3.53 | - |
30/01/68
|
17.20 | 17.70 unread messages | +0.50 | 18.20 | 17.20 | 12,880,900 | 14.86 | 3.39 | - |
29/01/68
|
17.10 | 17.20 unread messages | +0.20 | 17.30 | 17.00 | 3,745,100 | 14.44 | 3.49 | - |
28/01/68
|
16.70 | 17.00 unread messages | +0.50 | 17.50 | 16.60 | 10,214,500 | 14.27 | 3.53 | - |
27/01/68
|
16.80 | 16.50 unread messages | -0.30 | 17.10 | 16.50 | 4,504,500 | 13.85 | 3.64 | - |
24/01/68
|
16.90 | 16.80 unread messages | 0.00 | 17.00 | 16.60 | 5,023,500 | 14.10 | 3.57 | - |
23/01/68
|
17.20 | 16.80 unread messages | -0.30 | 17.40 | 16.80 | 9,783,800 | 14.10 | 3.57 | - |
22/01/68
|
17.20 | 17.10 unread messages | -0.20 | 17.50 | 16.80 | 9,403,600 | 14.36 | 3.51 | - |
21/01/68
|
17.20 | 17.30 unread messages | +0.20 | 17.60 | 17.10 | 4,390,700 | 14.52 | 3.47 | - |
20/01/68
|
17.50 | 17.10 unread messages | -0.30 | 17.50 | 16.80 | 4,825,800 | 14.36 | 3.51 | - |
17/01/68
|
17.30 | 17.40 unread messages | +0.10 | 17.70 | 17.20 | 6,273,800 | 14.61 | 3.45 | - |
16/01/68
|
17.60 | 17.30 unread messages | -0.20 | 17.80 | 17.20 | 4,982,800 | 14.52 | 3.47 | - |
15/01/68
|
18.00 | 17.50 unread messages | -0.40 | 18.00 | 17.40 | 9,737,300 | 14.69 | 3.43 | - |
14/01/68
|
18.00 | 17.90 unread messages | +0.20 | 18.40 | 17.80 | 11,185,600 | 15.03 | 3.35 | - |
13/01/68
|
17.50 | 17.70 unread messages | 0.00 | 18.20 | 17.00 | 10,968,000 | 14.86 | 3.39 | - |
10/01/68
|
18.00 | 17.70 unread messages | -0.40 | 18.20 | 17.40 | 11,393,200 | 14.86 | 3.39 | - |
09/01/68
|
19.40 | 18.10 unread messages | -2.00 | 19.40 | 17.90 | 31,617,100 | 15.19 | 3.31 | - |
08/01/68
|
21.80 | 20.10 unread messages | -1.80 | 22.00 | 20.10 | 24,212,700 | 16.87 | 2.99 | - |
07/01/68
|
22.40 | 21.90 unread messages | -0.70 | 22.40 | 21.70 | 15,361,000 | 18.38 | 2.74 | - |
06/01/68
|
22.80 | 22.60 unread messages | -0.10 | 22.90 | 22.30 | 5,202,900 | 18.97 | 2.65 | - |
03/01/68
|
22.90 | 22.70 unread messages | -0.50 | 23.20 | 22.60 | 7,025,300 | 19.06 | 2.64 | - |
02/01/68
|
22.40 | 23.20 unread messages | +0.90 | 23.50 | 22.30 | 13,444,400 | 19.48 | 2.59 | - |