ราคาหุ้นย้อนหลัง ITEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
1.19 | 1.16 unread messages | -0.02 | 1.19 | 1.14 | 1,520,000 | -100.00 | 0.00 | - |
13/03/69
|
1.20 | 1.18 unread messages | -0.02 | 1.20 | 1.18 | 661,300 | -100.00 | 0.00 | - |
12/03/69
|
1.18 | 1.20 unread messages | +0.02 | 1.22 | 1.18 | 2,145,500 | -100.00 | 0.00 | - |
11/03/69
|
1.20 | 1.18 unread messages | -0.02 | 1.24 | 1.18 | 2,048,900 | -100.00 | 0.00 | - |
10/03/69
|
1.18 | 1.20 unread messages | +0.03 | 1.21 | 1.16 | 2,404,400 | -100.00 | 0.00 | - |
09/03/69
|
1.17 | 1.17 unread messages | -0.02 | 1.18 | 1.15 | 1,056,400 | -100.00 | 0.00 | - |
06/03/69
|
1.18 | 1.19 unread messages | +0.01 | 1.22 | 1.17 | 1,010,400 | -100.00 | 0.00 | - |
05/03/69
|
1.19 | 1.18 unread messages | 0.00 | 1.21 | 1.15 | 2,617,700 | -100.00 | 0.00 | - |
04/03/69
|
1.19 | 1.18 unread messages | -0.09 | 1.22 | 1.14 | 3,172,600 | -100.00 | 0.00 | - |
02/03/69
|
1.32 | 1.27 unread messages | -0.08 | 1.34 | 1.24 | 3,446,500 | -100.00 | 0.00 | - |
27/02/69
|
1.37 | 1.35 unread messages | -0.02 | 1.37 | 1.34 | 1,397,300 | -100.00 | 0.00 | - |
26/02/69
|
1.31 | 1.37 unread messages | +0.03 | 1.40 | 1.31 | 3,918,400 | -100.00 | 0.00 | - |
25/02/69
|
1.39 | 1.34 unread messages | -0.04 | 1.40 | 1.27 | 5,680,600 | -100.00 | 0.00 | - |
24/02/69
|
1.32 | 1.38 unread messages | +0.06 | 1.39 | 1.32 | 2,265,800 | 23.56 | 0.00 | - |
23/02/69
|
1.39 | 1.32 unread messages | -0.06 | 1.39 | 1.29 | 8,447,100 | 22.54 | 0.00 | - |
20/02/69
|
1.49 | 1.38 unread messages | -0.10 | 1.49 | 1.38 | 10,799,500 | 23.56 | 0.00 | - |
19/02/69
|
1.45 | 1.48 unread messages | +0.03 | 1.49 | 1.42 | 6,885,800 | 25.27 | 0.00 | - |
18/02/69
|
1.44 | 1.45 unread messages | +0.01 | 1.46 | 1.39 | 5,448,200 | 24.75 | 0.00 | - |
17/02/69
|
1.41 | 1.44 unread messages | +0.04 | 1.46 | 1.36 | 5,880,800 | 24.58 | 0.00 | - |
16/02/69
|
1.38 | 1.40 unread messages | +0.03 | 1.42 | 1.38 | 2,077,000 | 23.90 | 0.00 | - |
13/02/69
|
1.41 | 1.37 unread messages | -0.03 | 1.44 | 1.37 | 6,269,600 | 23.39 | 0.00 | - |
12/02/69
|
1.39 | 1.40 unread messages | +0.03 | 1.41 | 1.36 | 6,962,600 | 23.90 | 0.00 | - |
11/02/69
|
1.33 | 1.37 unread messages | +0.03 | 1.39 | 1.32 | 5,291,700 | 23.39 | 0.00 | - |
10/02/69
|
1.33 | 1.34 unread messages | +0.01 | 1.35 | 1.31 | 3,302,000 | 22.88 | 0.00 | - |
09/02/69
|
1.29 | 1.33 unread messages | +0.06 | 1.34 | 1.29 | 3,717,400 | 22.71 | 0.00 | - |
06/02/69
|
1.26 | 1.27 unread messages | 0.00 | 1.29 | 1.26 | 335,200 | 21.68 | 0.00 | - |
05/02/69
|
1.27 | 1.27 unread messages | 0.00 | 1.27 | 1.25 | 386,200 | 21.68 | 0.00 | - |
04/02/69
|
1.30 | 1.27 unread messages | -0.01 | 1.30 | 1.25 | 756,100 | 21.68 | 0.00 | - |
03/02/69
|
1.26 | 1.28 unread messages | +0.02 | 1.30 | 1.26 | 1,103,700 | 21.85 | 0.00 | - |
02/02/69
|
1.29 | 1.26 unread messages | -0.03 | 1.31 | 1.24 | 1,468,000 | 21.51 | 0.00 | - |
30/01/69
|
1.30 | 1.29 unread messages | -0.01 | 1.31 | 1.29 | 666,200 | 22.02 | 0.00 | - |
29/01/69
|
1.33 | 1.30 unread messages | -0.02 | 1.33 | 1.28 | 2,918,200 | 22.19 | 0.00 | - |
28/01/69
|
1.34 | 1.32 unread messages | -0.02 | 1.35 | 1.30 | 2,156,200 | 22.54 | 0.00 | - |
27/01/69
|
1.34 | 1.34 unread messages | 0.00 | 1.37 | 1.33 | 2,220,900 | 22.88 | 0.00 | - |
26/01/69
|
1.37 | 1.34 unread messages | -0.03 | 1.39 | 1.33 | 1,735,800 | 22.88 | 0.00 | - |
23/01/69
|
1.31 | 1.37 unread messages | +0.06 | 1.39 | 1.31 | 8,277,300 | 23.39 | 0.00 | - |
22/01/69
|
1.35 | 1.31 unread messages | 0.00 | 1.38 | 1.28 | 6,651,400 | 22.36 | 0.00 | - |
21/01/69
|
1.28 | 1.31 unread messages | +0.02 | 1.31 | 1.27 | 1,573,800 | 22.36 | 0.00 | - |
20/01/69
|
1.29 | 1.29 unread messages | +0.01 | 1.30 | 1.27 | 605,700 | 22.02 | 0.00 | - |
19/01/69
|
1.23 | 1.28 unread messages | +0.03 | 1.29 | 1.23 | 1,592,500 | 21.85 | 0.00 | - |
16/01/69
|
1.25 | 1.25 unread messages | 0.00 | 1.25 | 1.23 | 129,400 | 21.34 | 0.00 | - |
15/01/69
|
1.20 | 1.25 unread messages | +0.05 | 1.27 | 1.20 | 1,258,300 | 21.34 | 0.00 | - |
14/01/69
|
1.19 | 1.20 unread messages | 0.00 | 1.23 | 1.19 | 1,631,900 | 20.49 | 0.00 | - |
13/01/69
|
1.23 | 1.20 unread messages | -0.02 | 1.25 | 1.19 | 1,581,800 | 20.49 | 0.00 | - |
12/01/69
|
1.31 | 1.22 unread messages | -0.09 | 1.32 | 1.22 | 3,182,000 | 20.83 | 0.00 | - |
09/01/69
|
1.36 | 1.31 unread messages | -0.03 | 1.36 | 1.30 | 1,103,700 | 22.36 | 0.00 | - |
08/01/69
|
1.32 | 1.34 unread messages | +0.01 | 1.37 | 1.31 | 3,094,600 | 22.88 | 0.00 | - |
07/01/69
|
1.32 | 1.33 unread messages | +0.02 | 1.35 | 1.31 | 2,064,000 | 22.71 | 0.00 | - |
06/01/69
|
1.35 | 1.31 unread messages | -0.05 | 1.44 | 1.31 | 10,904,100 | 22.36 | 0.00 | - |
05/01/69
|
1.36 | 1.36 unread messages | -0.02 | 1.38 | 1.34 | 2,862,800 | 23.22 | 0.00 | - |