ราคาหุ้นย้อนหลัง ITD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/05/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 7,810,700 | 0.83 | 0.00 | - |
11/05/69
|
0.31 | 0.29 unread messages | -0.02 | 0.33 | 0.28 | 85,879,100 | 0.86 | 0.00 | - |
08/05/69
|
0.26 | 0.31 unread messages | +0.05 | 0.32 | 0.26 | 89,284,000 | 0.92 | 0.00 | - |
07/05/69
|
0.28 | 0.26 unread messages | -0.02 | 0.28 | 0.26 | 14,491,100 | 0.77 | 0.00 | - |
06/05/69
|
0.26 | 0.28 unread messages | +0.02 | 0.29 | 0.26 | 23,979,400 | 0.83 | 0.00 | - |
05/05/69
|
0.25 | 0.26 unread messages | +0.01 | 0.27 | 0.25 | 9,972,700 | 0.77 | 0.00 | - |
30/04/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 5,870,200 | 0.74 | 0.00 | - |
29/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 5,231,200 | 0.77 | 0.00 | - |
28/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 2,721,100 | 0.77 | 0.00 | - |
27/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.26 | 2,930,000 | 0.77 | 0.00 | - |
24/04/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 3,819,900 | 0.77 | 0.00 | - |
23/04/69
|
0.28 | 0.26 unread messages | -0.01 | 0.28 | 0.26 | 8,036,500 | 0.77 | 0.00 | - |
22/04/69
|
0.27 | 0.27 unread messages | 0.00 | 0.28 | 0.27 | 5,000,400 | 0.80 | 0.00 | - |
21/04/69
|
0.28 | 0.27 unread messages | 0.00 | 0.29 | 0.27 | 22,740,300 | 0.80 | 0.00 | - |
20/04/69
|
0.25 | 0.27 unread messages | +0.02 | 0.28 | 0.25 | 49,987,600 | 0.80 | 0.00 | - |
17/04/69
|
0.27 | 0.25 unread messages | -0.01 | 0.27 | 0.25 | 6,655,000 | 0.74 | 0.00 | - |
10/04/69
|
0.27 | 0.26 unread messages | 0.00 | 0.28 | 0.26 | 15,106,300 | 0.77 | 0.00 | - |
09/04/69
|
0.27 | 0.26 unread messages | -0.01 | 0.28 | 0.26 | 11,370,600 | 0.77 | 0.00 | - |
08/04/69
|
0.27 | 0.27 unread messages | 0.00 | 0.29 | 0.26 | 22,422,500 | 0.80 | 0.00 | - |
07/04/69
|
0.31 | 0.27 unread messages | -0.03 | 0.31 | 0.27 | 32,046,500 | 0.80 | 0.00 | - |
03/04/69
|
0.31 | 0.30 unread messages | 0.00 | 0.33 | 0.29 | 89,076,400 | 0.89 | 0.00 | - |
02/04/69
|
0.23 | 0.30 unread messages | +0.07 | 0.30 | 0.23 | 104,682,200 | 0.89 | 0.00 | - |
01/04/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 2,524,400 | 0.68 | 0.00 | - |
31/03/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.22 | 3,679,200 | 0.71 | 0.00 | - |
30/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 3,144,100 | 0.68 | 0.00 | - |
27/03/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.22 | 3,084,800 | 0.68 | 0.00 | - |
26/03/69
|
0.24 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 2,319,900 | 0.71 | 0.00 | - |
25/03/69
|
0.22 | 0.23 unread messages | +0.01 | 0.24 | 0.22 | 6,167,100 | 0.68 | 0.00 | - |
24/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.24 | 0.21 | 12,783,000 | 0.65 | 0.00 | - |
23/03/69
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.20 | 14,679,600 | 0.65 | 0.00 | - |
20/03/69
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 8,411,400 | 0.65 | 0.00 | - |
19/03/69
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 14,531,100 | 0.65 | 0.00 | - |
18/03/69
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.22 | 1,372,100 | 0.65 | 0.00 | - |
17/03/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 4,586,000 | 0.65 | 0.00 | - |
16/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 6,685,900 | 0.68 | 0.00 | - |
13/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 1,586,200 | 0.68 | 0.00 | - |
12/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 897,100 | 0.68 | 0.00 | - |
11/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 2,847,200 | 0.68 | 0.00 | - |
10/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 3,598,200 | 0.68 | 0.00 | - |
09/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 2,440,700 | 0.68 | 0.00 | - |
06/03/69
|
0.23 | 0.23 unread messages | 0.00 | 0.24 | 0.22 | 6,351,500 | 0.68 | 0.00 | - |
05/03/69
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 9,978,700 | 0.68 | 0.00 | - |
04/03/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.21 | 10,388,000 | 0.68 | 0.00 | - |
02/03/69
|
0.22 | 0.22 unread messages | -0.02 | 0.23 | 0.21 | 6,868,700 | 0.19 | 0.00 | - |
27/02/69
|
0.23 | 0.24 unread messages | +0.01 | 0.24 | 0.23 | 4,094,000 | 0.21 | 0.00 | - |
26/02/69
|
0.24 | 0.23 unread messages | -0.01 | 0.24 | 0.23 | 6,499,700 | 0.20 | 0.00 | - |
25/02/69
|
0.23 | 0.24 unread messages | +0.01 | 0.25 | 0.22 | 11,025,200 | 0.21 | 0.00 | - |
24/02/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 3,828,200 | 0.20 | 0.00 | - |
23/02/69
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 4,328,700 | 0.20 | 0.00 | - |
20/02/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 4,231,300 | 0.20 | 0.00 | - |
19/02/69
|
0.23 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 9,171,600 | 0.19 | 0.00 | - |
18/02/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 1,889,200 | 0.20 | 0.00 | - |
17/02/69
|
0.23 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 4,414,200 | 0.19 | 0.00 | - |
16/02/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 6,285,800 | 0.20 | 0.00 | - |
13/02/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 4,346,200 | 0.19 | 0.00 | - |
12/02/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 5,648,800 | 0.19 | 0.00 | - |
11/02/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.21 | 6,675,500 | 0.19 | 0.00 | - |
10/02/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 8,961,500 | 0.20 | 0.00 | - |
09/02/69
|
0.23 | 0.23 unread messages | +0.01 | 0.24 | 0.22 | 8,820,000 | 0.20 | 0.00 | - |
06/02/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 3,660,200 | 0.19 | 0.00 | - |
05/02/69
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 2,438,500 | 0.20 | 0.00 | - |
04/02/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.21 | 2,742,100 | 0.20 | 0.00 | - |
03/02/69
|
0.22 | 0.22 unread messages | -0.01 | 0.23 | 0.22 | 1,885,900 | 0.19 | 0.00 | - |
02/02/69
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 1,768,400 | 0.20 | 0.00 | - |
30/01/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 2,972,000 | 0.19 | 0.00 | - |
29/01/69
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 3,983,200 | 0.19 | 0.00 | - |
28/01/69
|
0.23 | 0.22 unread messages | -0.01 | 0.23 | 0.21 | 6,183,500 | 0.19 | 0.00 | - |
27/01/69
|
0.23 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 11,127,600 | 0.20 | 0.00 | - |
26/01/69
|
0.24 | 0.23 unread messages | 0.00 | 0.25 | 0.23 | 13,329,200 | 0.20 | 0.00 | - |
23/01/69
|
0.22 | 0.23 unread messages | +0.02 | 0.24 | 0.22 | 12,084,100 | 0.20 | 0.00 | - |
22/01/69
|
0.21 | 0.21 unread messages | 0.00 | 0.23 | 0.20 | 23,015,400 | 0.18 | 0.00 | - |
21/01/69
|
0.22 | 0.21 unread messages | -0.01 | 0.23 | 0.21 | 6,295,100 | 0.18 | 0.00 | - |
20/01/69
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 16,841,700 | 0.19 | 0.00 | - |
19/01/69
|
0.19 | 0.22 unread messages | +0.03 | 0.23 | 0.19 | 49,315,400 | 0.19 | 0.00 | - |
16/01/69
|
0.18 | 0.19 unread messages | -0.01 | 0.20 | 0.15 | 92,889,300 | 0.16 | 0.00 | - |
15/01/69
|
0.22 | 0.20 unread messages | -0.05 | 0.23 | 0.19 | 59,905,300 | 0.17 | 0.00 | - |
14/01/69
|
0.25 | 0.25 unread messages | -0.01 | 0.26 | 0.22 | 14,180,200 | 0.22 | 0.00 | - |
13/01/69
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 3,188,000 | 0.23 | 0.00 | - |
12/01/69
|
0.26 | 0.26 unread messages | 0.00 | 0.27 | 0.25 | 2,032,800 | 0.23 | 0.00 | - |
09/01/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 2,483,300 | 0.23 | 0.00 | - |
08/01/69
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.25 | 2,591,500 | 0.23 | 0.00 | - |
07/01/69
|
0.25 | 0.27 unread messages | +0.01 | 0.27 | 0.25 | 2,329,500 | 0.23 | 0.00 | - |
06/01/69
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 3,126,500 | 0.23 | 0.00 | - |
05/01/69
|
0.26 | 0.27 unread messages | +0.01 | 0.27 | 0.26 | 1,183,500 | 0.23 | 0.00 | - |