ราคาหุ้นย้อนหลัง ITD
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.18 | 0.18 unread messages | +0.01 | 0.19 | 0.17 | 9,388,000 | -100.00 | 0.00 | - |
10/04/68
|
0.15 | 0.17 unread messages | +0.03 | 0.17 | 0.15 | 9,617,500 | -100.00 | 0.00 | - |
09/04/68
|
0.16 | 0.14 unread messages | -0.02 | 0.16 | 0.14 | 20,145,500 | -100.00 | 0.00 | - |
08/04/68
|
0.18 | 0.16 unread messages | -0.02 | 0.18 | 0.16 | 19,137,900 | -100.00 | 0.00 | - |
04/04/68
|
0.19 | 0.18 unread messages | -0.01 | 0.19 | 0.18 | 4,021,400 | -100.00 | 0.00 | - |
03/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 9,632,400 | -100.00 | 0.00 | - |
02/04/68
|
0.20 | 0.19 unread messages | -0.02 | 0.21 | 0.18 | 18,395,500 | -100.00 | 0.00 | - |
01/04/68
|
0.19 | 0.21 unread messages | +0.02 | 0.22 | 0.16 | 47,638,900 | -100.00 | 0.00 | - |
31/03/68
|
0.19 | 0.19 unread messages | -0.07 | 0.20 | 0.19 | 71,454,100 | -100.00 | 0.00 | - |
28/03/68
|
0.26 | 0.26 unread messages | -0.01 | 0.27 | 0.26 | 2,959,000 | -100.00 | 0.00 | - |
27/03/68
|
0.27 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 3,564,100 | -100.00 | 0.00 | - |
26/03/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 3,613,700 | -100.00 | 0.00 | - |
25/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 1,015,400 | -100.00 | 0.00 | - |
24/03/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 4,356,200 | -100.00 | 0.00 | - |
21/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 2,838,700 | -100.00 | 0.00 | - |
20/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 2,723,700 | -100.00 | 0.00 | - |
19/03/68
|
0.26 | 0.28 unread messages | +0.01 | 0.28 | 0.26 | 6,964,100 | -100.00 | 0.00 | - |
18/03/68
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.26 | 4,544,200 | -100.00 | 0.00 | - |
17/03/68
|
0.27 | 0.28 unread messages | -0.01 | 0.28 | 0.26 | 5,923,600 | -100.00 | 0.00 | - |
14/03/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 3,055,000 | -100.00 | 0.00 | - |
13/03/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 3,764,800 | -100.00 | 0.00 | - |
12/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 2,775,600 | -100.00 | 0.00 | - |
11/03/68
|
0.27 | 0.28 unread messages | 0.00 | 0.28 | 0.26 | 4,515,000 | -100.00 | 0.00 | - |
10/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 3,477,800 | -100.00 | 0.00 | - |
07/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.27 | 10,619,800 | -100.00 | 0.00 | - |
06/03/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 2,806,000 | -100.00 | 0.00 | - |
05/03/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 2,740,000 | -100.00 | 0.00 | - |
04/03/68
|
0.28 | 0.28 unread messages | -0.02 | 0.30 | 0.27 | 6,632,500 | -100.00 | 0.00 | - |
03/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
28/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 3,353,600 | -100.00 | 0.00 | - |
27/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 1,850,500 | -100.00 | 0.00 | - |
26/02/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 6,103,700 | -100.00 | 0.00 | - |
25/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 2,714,200 | -100.00 | 0.00 | - |
24/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 939,500 | -100.00 | 0.00 | - |
21/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 3,573,500 | -100.00 | 0.00 | - |
20/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 2,335,800 | -100.00 | 0.00 | - |
19/02/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 5,919,300 | -100.00 | 0.00 | - |
18/02/68
|
0.31 | 0.31 unread messages | -0.01 | 0.32 | 0.30 | 5,900,200 | -100.00 | 0.00 | - |
17/02/68
|
0.33 | 0.32 unread messages | -0.02 | 0.33 | 0.30 | 8,570,600 | -100.00 | 0.00 | - |
14/02/68
|
0.36 | 0.34 unread messages | -0.03 | 0.37 | 0.32 | 7,813,600 | -100.00 | 0.00 | - |
13/02/68
|
0.38 | 0.37 unread messages | -0.01 | 0.38 | 0.35 | 3,343,600 | -100.00 | 0.00 | - |
11/02/68
|
0.37 | 0.38 unread messages | 0.00 | 0.38 | 0.36 | 3,188,000 | -100.00 | 0.00 | - |
10/02/68
|
0.38 | 0.38 unread messages | -0.01 | 0.38 | 0.37 | 2,241,200 | -100.00 | 0.00 | - |
07/02/68
|
0.40 | 0.39 unread messages | -0.01 | 0.40 | 0.37 | 6,609,200 | -100.00 | 0.00 | - |
06/02/68
|
0.42 | 0.40 unread messages | -0.03 | 0.43 | 0.40 | 2,101,500 | -100.00 | 0.00 | - |
05/02/68
|
0.43 | 0.43 unread messages | 0.00 | 0.43 | 0.41 | 886,200 | -100.00 | 0.00 | - |
04/02/68
|
0.44 | 0.43 unread messages | -0.01 | 0.45 | 0.40 | 7,067,300 | -100.00 | 0.00 | - |
03/02/68
|
0.45 | 0.44 unread messages | -0.02 | 0.46 | 0.43 | 4,357,500 | -100.00 | 0.00 | - |
31/01/68
|
0.47 | 0.46 unread messages | -0.01 | 0.47 | 0.45 | 1,922,200 | -100.00 | 0.00 | - |
30/01/68
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.45 | 5,372,200 | -100.00 | 0.00 | - |
29/01/68
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.46 | 1,848,800 | -100.00 | 0.00 | - |
28/01/68
|
0.47 | 0.47 unread messages | 0.00 | 0.48 | 0.46 | 2,157,200 | -100.00 | 0.00 | - |
27/01/68
|
0.48 | 0.47 unread messages | 0.00 | 0.48 | 0.47 | 1,279,000 | -100.00 | 0.00 | - |
24/01/68
|
0.47 | 0.47 unread messages | -0.01 | 0.48 | 0.47 | 497,000 | -100.00 | 0.00 | - |
23/01/68
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.46 | 2,114,700 | -100.00 | 0.00 | - |
22/01/68
|
0.48 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 1,836,800 | -100.00 | 0.00 | - |
21/01/68
|
0.47 | 0.48 unread messages | +0.01 | 0.48 | 0.47 | 1,852,800 | -100.00 | 0.00 | - |
20/01/68
|
0.48 | 0.47 unread messages | -0.01 | 0.48 | 0.46 | 1,628,700 | -100.00 | 0.00 | - |
17/01/68
|
0.48 | 0.48 unread messages | 0.00 | 0.49 | 0.47 | 1,695,400 | -100.00 | 0.00 | - |
16/01/68
|
0.47 | 0.48 unread messages | 0.00 | 0.48 | 0.47 | 1,434,300 | -100.00 | 0.00 | - |
15/01/68
|
0.49 | 0.48 unread messages | -0.01 | 0.50 | 0.47 | 2,410,500 | -100.00 | 0.00 | - |
14/01/68
|
0.49 | 0.49 unread messages | -0.01 | 0.50 | 0.48 | 1,373,900 | -100.00 | 0.00 | - |
13/01/68
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.48 | 2,094,600 | -100.00 | 0.00 | - |
10/01/68
|
0.49 | 0.50 unread messages | 0.00 | 0.50 | 0.47 | 4,438,300 | -100.00 | 0.00 | - |
09/01/68
|
0.51 | 0.50 unread messages | -0.01 | 0.52 | 0.49 | 3,181,700 | -100.00 | 0.00 | - |
08/01/68
|
0.50 | 0.51 unread messages | 0.00 | 0.53 | 0.50 | 1,363,300 | -100.00 | 0.00 | - |
07/01/68
|
0.51 | 0.51 unread messages | -0.01 | 0.52 | 0.50 | 2,517,700 | -100.00 | 0.00 | - |
06/01/68
|
0.53 | 0.52 unread messages | -0.01 | 0.53 | 0.50 | 1,930,700 | -100.00 | 0.00 | - |
03/01/68
|
0.54 | 0.53 unread messages | -0.02 | 0.54 | 0.52 | 4,186,700 | -100.00 | 0.00 | - |
02/01/68
|
0.56 | 0.55 unread messages | 0.00 | 0.57 | 0.53 | 5,718,200 | -100.00 | 0.00 | - |