ราคาหุ้นย้อนหลัง ITEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.36 | 1.34 unread messages | -0.02 | 1.36 | 1.33 | 713,800 | 6.10 | 0.00 | - |
28/04/68
|
1.36 | 1.36 unread messages | 0.00 | 1.38 | 1.34 | 962,200 | 6.20 | 0.00 | - |
25/04/68
|
1.35 | 1.36 unread messages | +0.01 | 1.38 | 1.34 | 966,300 | 6.20 | 0.00 | - |
24/04/68
|
1.35 | 1.35 unread messages | -0.02 | 1.37 | 1.33 | 827,700 | 6.15 | 0.00 | - |
23/04/68
|
1.34 | 1.37 unread messages | +0.04 | 1.38 | 1.34 | 2,629,500 | 6.24 | 0.00 | - |
22/04/68
|
1.31 | 1.33 unread messages | +0.02 | 1.34 | 1.30 | 902,500 | 6.06 | 0.00 | - |
21/04/68
|
1.35 | 1.31 unread messages | -0.03 | 1.35 | 1.29 | 1,481,700 | 5.97 | 0.00 | - |
18/04/68
|
1.31 | 1.34 unread messages | +0.06 | 1.35 | 1.30 | 1,117,400 | 6.10 | 0.00 | - |
17/04/68
|
1.27 | 1.28 unread messages | +0.01 | 1.31 | 1.27 | 1,636,600 | 5.83 | 0.00 | - |
16/04/68
|
1.21 | 1.27 unread messages | +0.07 | 1.30 | 1.21 | 3,029,000 | 5.79 | 0.00 | - |
11/04/68
|
1.19 | 1.20 unread messages | -0.02 | 1.25 | 1.18 | 4,074,300 | 5.47 | 0.00 | - |
10/04/68
|
1.22 | 1.22 unread messages | +0.06 | 1.25 | 1.18 | 4,380,900 | 5.56 | 0.00 | - |
09/04/68
|
1.14 | 1.16 unread messages | 0.00 | 1.19 | 1.12 | 3,093,200 | 5.29 | 0.00 | - |
08/04/68
|
1.14 | 1.16 unread messages | -0.12 | 1.21 | 1.12 | 8,923,300 | 5.29 | 0.00 | - |
04/04/68
|
1.36 | 1.28 unread messages | -0.08 | 1.36 | 1.28 | 4,229,600 | 5.84 | 0.00 | - |
03/04/68
|
1.36 | 1.36 unread messages | -0.01 | 1.38 | 1.34 | 2,939,200 | 6.21 | 0.00 | - |
02/04/68
|
1.38 | 1.37 unread messages | 0.00 | 1.40 | 1.36 | 1,566,900 | 6.25 | 0.00 | - |
01/04/68
|
1.38 | 1.37 unread messages | 0.00 | 1.40 | 1.37 | 2,049,300 | 6.25 | 0.00 | - |
31/03/68
|
1.37 | 1.37 unread messages | -0.03 | 1.38 | 1.35 | 3,487,300 | 6.26 | 0.00 | - |
28/03/68
|
1.40 | 1.40 unread messages | -0.01 | 1.41 | 1.39 | 1,154,000 | 6.39 | 0.00 | - |
27/03/68
|
1.42 | 1.41 unread messages | -0.01 | 1.43 | 1.40 | 1,703,200 | 6.44 | 0.00 | - |
26/03/68
|
1.41 | 1.42 unread messages | +0.02 | 1.43 | 1.40 | 2,274,600 | 6.48 | 0.00 | - |
25/03/68
|
1.43 | 1.40 unread messages | -0.04 | 1.43 | 1.39 | 3,586,000 | 6.40 | 0.00 | - |
24/03/68
|
1.42 | 1.44 unread messages | +0.03 | 1.44 | 1.40 | 2,726,900 | 6.58 | 0.00 | - |
21/03/68
|
1.45 | 1.41 unread messages | -0.04 | 1.46 | 1.41 | 3,715,200 | 6.44 | 0.00 | - |
20/03/68
|
1.46 | 1.45 unread messages | -0.01 | 1.49 | 1.44 | 2,782,700 | 6.62 | 0.00 | - |
19/03/68
|
1.42 | 1.46 unread messages | +0.04 | 1.48 | 1.42 | 6,955,700 | 6.67 | 0.00 | - |
18/03/68
|
1.45 | 1.42 unread messages | -0.02 | 1.46 | 1.40 | 6,868,600 | 6.49 | 0.00 | - |
17/03/68
|
1.45 | 1.44 unread messages | +0.01 | 1.46 | 1.42 | 3,829,500 | 6.58 | 0.00 | - |
14/03/68
|
1.44 | 1.43 unread messages | -0.01 | 1.45 | 1.41 | 3,979,400 | 6.53 | 0.00 | - |
13/03/68
|
1.47 | 1.44 unread messages | -0.02 | 1.48 | 1.44 | 2,771,400 | 6.58 | 0.00 | - |
12/03/68
|
1.52 | 1.46 unread messages | -0.07 | 1.52 | 1.46 | 6,126,600 | 6.67 | 0.00 | - |
11/03/68
|
1.51 | 1.53 unread messages | +0.01 | 1.54 | 1.48 | 5,793,600 | 6.99 | 0.00 | - |
10/03/68
|
1.58 | 1.52 unread messages | -0.06 | 1.58 | 1.52 | 2,790,200 | 6.94 | 0.00 | - |
07/03/68
|
1.56 | 1.58 unread messages | +0.02 | 1.58 | 1.53 | 3,088,000 | 7.22 | 0.00 | - |
06/03/68
|
1.61 | 1.56 unread messages | -0.04 | 1.61 | 1.55 | 3,954,300 | 7.13 | 0.00 | - |
05/03/68
|
1.54 | 1.60 unread messages | +0.08 | 1.61 | 1.52 | 6,716,800 | 7.31 | 0.00 | - |
04/03/68
|
1.51 | 1.52 unread messages | +0.01 | 1.56 | 1.51 | 3,398,800 | 6.94 | 0.00 | - |
03/03/68
|
1.59 | 1.51 unread messages | -0.09 | 1.60 | 1.50 | 6,211,800 | 6.90 | 0.00 | - |
28/02/68
|
1.52 | 1.60 unread messages | +0.07 | 1.60 | 1.50 | 7,893,100 | 7.31 | 0.00 | - |
27/02/68
|
1.56 | 1.53 unread messages | 0.00 | 1.59 | 1.52 | 7,568,000 | 6.99 | 0.00 | - |
26/02/68
|
1.49 | 1.53 unread messages | +0.08 | 1.58 | 1.48 | 13,456,000 | 8.23 | 4.55 | - |
25/02/68
|
1.59 | 1.45 unread messages | -0.14 | 1.59 | 1.45 | 11,337,900 | 7.80 | 4.80 | - |
24/02/68
|
1.62 | 1.59 unread messages | -0.02 | 1.62 | 1.57 | 2,679,800 | 8.56 | 4.38 | - |
21/02/68
|
1.61 | 1.61 unread messages | +0.02 | 1.62 | 1.59 | 2,803,400 | 8.66 | 4.32 | - |
20/02/68
|
1.64 | 1.59 unread messages | -0.05 | 1.66 | 1.57 | 7,232,000 | 8.56 | 4.38 | - |
19/02/68
|
1.62 | 1.64 unread messages | +0.04 | 1.66 | 1.62 | 4,867,600 | 8.82 | 4.24 | - |
18/02/68
|
1.59 | 1.60 unread messages | 0.00 | 1.63 | 1.58 | 4,970,800 | 8.61 | 4.35 | - |
17/02/68
|
1.56 | 1.60 unread messages | +0.02 | 1.60 | 1.53 | 3,953,400 | 8.61 | 4.35 | - |
14/02/68
|
1.60 | 1.58 unread messages | -0.01 | 1.62 | 1.56 | 3,935,100 | 8.50 | 4.41 | - |
13/02/68
|
1.55 | 1.59 unread messages | +0.05 | 1.61 | 1.55 | 6,902,700 | 8.56 | 4.38 | - |
11/02/68
|
1.49 | 1.54 unread messages | +0.05 | 1.54 | 1.48 | 1,168,400 | 8.29 | 4.52 | - |
10/02/68
|
1.51 | 1.49 unread messages | 0.00 | 1.53 | 1.48 | 3,044,000 | 8.02 | 4.67 | - |
07/02/68
|
1.47 | 1.49 unread messages | +0.03 | 1.49 | 1.44 | 6,809,300 | 8.02 | 4.67 | - |
06/02/68
|
1.58 | 1.46 unread messages | -0.10 | 1.58 | 1.46 | 3,572,400 | 7.86 | 4.77 | - |
05/02/68
|
1.57 | 1.56 unread messages | 0.00 | 1.59 | 1.54 | 3,778,200 | 8.39 | 4.46 | - |
04/02/68
|
1.61 | 1.56 unread messages | -0.05 | 1.64 | 1.54 | 4,231,100 | 8.39 | 4.46 | - |
03/02/68
|
1.54 | 1.61 unread messages | +0.02 | 1.61 | 1.54 | 3,835,500 | 8.66 | 4.32 | - |
31/01/68
|
1.61 | 1.59 unread messages | -0.01 | 1.62 | 1.58 | 1,723,900 | 8.56 | 4.38 | - |
30/01/68
|
1.65 | 1.60 unread messages | -0.05 | 1.66 | 1.57 | 7,440,600 | 8.61 | 4.35 | - |
29/01/68
|
1.72 | 1.65 unread messages | -0.05 | 1.75 | 1.65 | 6,510,100 | 8.88 | 4.22 | - |
28/01/68
|
1.76 | 1.70 unread messages | -0.06 | 1.78 | 1.69 | 4,236,300 | 9.15 | 4.09 | - |
27/01/68
|
1.80 | 1.76 unread messages | -0.04 | 1.85 | 1.76 | 4,957,900 | 9.47 | 3.95 | - |
24/01/68
|
1.80 | 1.80 unread messages | 0.00 | 1.82 | 1.74 | 7,411,400 | 9.68 | 3.87 | - |
23/01/68
|
1.86 | 1.80 unread messages | -0.06 | 1.89 | 1.79 | 4,265,200 | 9.68 | 3.87 | - |
22/01/68
|
1.82 | 1.86 unread messages | +0.04 | 1.88 | 1.82 | 4,920,000 | 10.01 | 3.74 | - |
21/01/68
|
1.84 | 1.82 unread messages | -0.02 | 1.87 | 1.81 | 6,757,800 | 9.79 | 3.82 | - |
20/01/68
|
1.76 | 1.84 unread messages | +0.10 | 1.85 | 1.75 | 5,421,800 | 9.90 | 3.78 | - |
17/01/68
|
1.74 | 1.74 unread messages | -0.03 | 1.81 | 1.73 | 7,996,800 | 9.36 | 4.00 | - |
16/01/68
|
1.82 | 1.77 unread messages | +0.12 | 1.88 | 1.72 | 36,240,700 | 9.52 | 3.93 | - |
15/01/68
|
1.55 | 1.65 unread messages | +0.11 | 1.66 | 1.53 | 5,781,400 | 8.88 | 4.22 | - |
14/01/68
|
1.67 | 1.54 unread messages | -0.09 | 1.67 | 1.54 | 6,772,000 | 8.29 | 4.52 | - |
13/01/68
|
1.63 | 1.63 unread messages | 0.00 | 1.63 | 1.50 | 9,883,400 | 8.77 | 4.27 | - |
10/01/68
|
1.46 | 1.63 unread messages | -0.02 | 1.67 | 1.46 | 8,782,400 | 8.77 | 4.27 | - |
09/01/68
|
1.81 | 1.65 unread messages | -0.16 | 1.81 | 1.64 | 11,404,000 | 8.88 | 4.22 | - |
08/01/68
|
1.87 | 1.81 unread messages | -0.05 | 1.87 | 1.80 | 5,449,000 | 9.74 | 3.85 | - |
07/01/68
|
1.89 | 1.86 unread messages | -0.04 | 1.89 | 1.83 | 6,684,800 | 10.01 | 3.74 | - |
06/01/68
|
1.95 | 1.90 unread messages | -0.05 | 1.97 | 1.84 | 8,531,900 | 10.22 | 3.66 | - |
03/01/68
|
1.96 | 1.95 unread messages | -0.02 | 2.00 | 1.95 | 3,324,800 | 10.49 | 3.57 | - |
02/01/68
|
1.98 | 1.97 unread messages | 0.00 | 1.98 | 1.95 | 1,568,100 | 10.60 | 3.53 | - |