ราคาหุ้นย้อนหลัง ITNS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.48 | 1.42 unread messages | -0.02 | 1.48 | 1.41 | 40,600 | 8.71 | 10.77 | - |
28/04/68
|
1.44 | 1.44 unread messages | 0.00 | 1.46 | 1.43 | 86,800 | 8.83 | 10.63 | - |
25/04/68
|
1.45 | 1.44 unread messages | +0.05 | 1.46 | 1.44 | 1,700 | 8.83 | 10.63 | - |
24/04/68
|
1.41 | 1.39 unread messages | -0.02 | 1.41 | 1.39 | 700 | 8.52 | 11.01 | - |
23/04/68
|
1.40 | 1.41 unread messages | +0.03 | 1.41 | 1.38 | 15,200 | 8.64 | 10.85 | - |
22/04/68
|
1.44 | 1.38 unread messages | -0.06 | 1.44 | 1.37 | 93,900 | 8.46 | 11.09 | - |
21/04/68
|
1.46 | 1.44 unread messages | -0.01 | 1.46 | 1.41 | 1,700 | 8.83 | 10.63 | - |
18/04/68
|
1.40 | 1.45 unread messages | +0.05 | 1.45 | 1.33 | 193,300 | 8.89 | 10.55 | - |
17/04/68
|
1.41 | 1.40 unread messages | -0.01 | 1.41 | 1.40 | 135,700 | 8.58 | 10.93 | - |
16/04/68
|
1.42 | 1.41 unread messages | -0.02 | 1.42 | 1.38 | 92,900 | 8.64 | 10.85 | - |
11/04/68
|
1.43 | 1.43 unread messages | -0.06 | 1.43 | 1.32 | 84,200 | 8.77 | 10.70 | - |
10/04/68
|
1.29 | 1.49 unread messages | +0.20 | 1.49 | 1.28 | 188,000 | 9.14 | 10.27 | - |
09/04/68
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.28 | 25,400 | 7.91 | 11.86 | - |
08/04/68
|
1.29 | 1.29 unread messages | -0.03 | 1.32 | 1.26 | 39,100 | 7.91 | 11.86 | - |
04/04/68
|
1.37 | 1.32 unread messages | -0.05 | 1.37 | 1.30 | 96,600 | 8.09 | 11.59 | - |
03/04/68
|
1.37 | 1.37 unread messages | +0.01 | 1.38 | 1.36 | 5,900 | 8.40 | 11.17 | - |
02/04/68
|
1.39 | 1.36 unread messages | -0.03 | 1.39 | 1.36 | 36,800 | 8.34 | 11.25 | - |
01/04/68
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.38 | 43,500 | 8.52 | 11.01 | - |
31/03/68
|
1.42 | 1.39 unread messages | -0.02 | 1.42 | 1.39 | 31,400 | 8.52 | 11.01 | - |
28/03/68
|
1.41 | 1.41 unread messages | -0.01 | 1.43 | 1.41 | 48,900 | 8.64 | 10.85 | - |
27/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.42 | 18,400 | 8.71 | 10.77 | - |
26/03/68
|
1.44 | 1.42 unread messages | -0.01 | 1.45 | 1.42 | 175,300 | 8.71 | 10.77 | - |
25/03/68
|
1.46 | 1.43 unread messages | 0.00 | 1.46 | 1.43 | 23,800 | 8.77 | 10.70 | - |
24/03/68
|
1.41 | 1.43 unread messages | +0.03 | 1.43 | 1.41 | 18,100 | 8.77 | 10.70 | - |
21/03/68
|
1.45 | 1.40 unread messages | -0.01 | 1.45 | 1.40 | 20,600 | 9.04 | 10.38 | - |
20/03/68
|
1.43 | 1.41 unread messages | -0.01 | 1.46 | 1.41 | 180,500 | 9.10 | 10.31 | - |
19/03/68
|
1.45 | 1.42 unread messages | 0.00 | 1.45 | 1.42 | 73,800 | 8.71 | 10.77 | - |
18/03/68
|
1.44 | 1.42 unread messages | -0.05 | 1.46 | 1.42 | 136,100 | 8.71 | 10.77 | - |
17/03/68
|
1.44 | 1.47 unread messages | +0.03 | 1.48 | 1.43 | 9,400 | 9.01 | 10.41 | - |
14/03/68
|
1.46 | 1.44 unread messages | +0.02 | 1.46 | 1.43 | 6,300 | 8.83 | 10.63 | - |
13/03/68
|
1.48 | 1.42 unread messages | -0.04 | 1.48 | 1.42 | 46,300 | 8.71 | 10.77 | - |
12/03/68
|
1.51 | 1.46 unread messages | -0.02 | 1.51 | 1.46 | 28,200 | 8.95 | 10.48 | - |
11/03/68
|
1.48 | 1.48 unread messages | +0.02 | 1.48 | 1.43 | 131,900 | 9.07 | 10.34 | - |
10/03/68
|
1.47 | 1.46 unread messages | -0.05 | 1.51 | 1.45 | 104,200 | 8.95 | 10.48 | - |
07/03/68
|
1.52 | 1.51 unread messages | -0.03 | 1.53 | 1.50 | 15,100 | 9.26 | 10.13 | - |
06/03/68
|
1.52 | 1.54 unread messages | +0.05 | 1.54 | 1.46 | 151,800 | 9.44 | 9.94 | - |
05/03/68
|
1.60 | 1.49 unread messages | -0.05 | 1.60 | 1.47 | 65,700 | 9.14 | 10.27 | - |
04/03/68
|
1.41 | 1.54 unread messages | -0.14 | 1.54 | 1.41 | 1,152,700 | 9.44 | 9.94 | - |
03/03/68
|
1.63 | 1.68 unread messages | +0.04 | 1.68 | 1.59 | 1,003,100 | 10.30 | 9.11 | - |
28/02/68
|
1.55 | 1.64 unread messages | +0.08 | 1.64 | 1.52 | 777,900 | 10.05 | 9.33 | - |
27/02/68
|
1.58 | 1.56 unread messages | -0.01 | 1.58 | 1.55 | 452,200 | 9.56 | 9.81 | - |
26/02/68
|
1.58 | 1.57 unread messages | +0.02 | 1.59 | 1.54 | 353,300 | 9.63 | 9.75 | - |
25/02/68
|
1.56 | 1.55 unread messages | -0.01 | 1.58 | 1.55 | 669,100 | 9.50 | 9.87 | - |
24/02/68
|
1.57 | 1.56 unread messages | +0.03 | 1.61 | 1.55 | 482,000 | 9.56 | 9.81 | - |
21/02/68
|
1.59 | 1.53 unread messages | -0.04 | 1.60 | 1.49 | 809,000 | 9.38 | 10.00 | - |
20/02/68
|
1.50 | 1.57 unread messages | +0.22 | 1.67 | 1.47 | 5,173,900 | 9.63 | 7.90 | - |
19/02/68
|
1.41 | 1.35 unread messages | -0.06 | 1.41 | 1.32 | 260,400 | 7.26 | 9.19 | - |
18/02/68
|
1.36 | 1.41 unread messages | +0.07 | 1.41 | 1.30 | 249,800 | 7.58 | 8.79 | - |
17/02/68
|
1.31 | 1.34 unread messages | -0.04 | 1.37 | 1.30 | 54,900 | 7.21 | 9.25 | - |
14/02/68
|
1.29 | 1.38 unread messages | +0.10 | 1.38 | 1.28 | 308,900 | 7.42 | 8.99 | - |
13/02/68
|
1.27 | 1.28 unread messages | +0.02 | 1.39 | 1.27 | 23,300 | 6.88 | 9.69 | - |
11/02/68
|
1.26 | 1.26 unread messages | +0.01 | 1.29 | 1.24 | 1,900 | 6.78 | 9.84 | - |
10/02/68
|
1.25 | 1.25 unread messages | -0.01 | 1.29 | 1.25 | 15,600 | 6.72 | 9.92 | - |
07/02/68
|
1.28 | 1.26 unread messages | -0.03 | 1.28 | 1.20 | 291,500 | 6.78 | 9.84 | - |
06/02/68
|
1.29 | 1.29 unread messages | 0.00 | 1.35 | 1.29 | 50,200 | 6.94 | 9.61 | - |
05/02/68
|
1.30 | 1.29 unread messages | -0.02 | 1.33 | 1.29 | 62,700 | 6.94 | 9.61 | - |
04/02/68
|
1.30 | 1.31 unread messages | +0.02 | 1.33 | 1.28 | 167,700 | 7.05 | 9.47 | - |
03/02/68
|
1.35 | 1.29 unread messages | -0.11 | 1.38 | 1.25 | 760,600 | 6.94 | 9.61 | - |
31/01/68
|
1.30 | 1.40 unread messages | +0.10 | 1.40 | 1.30 | 48,700 | 7.53 | 8.86 | - |
30/01/68
|
1.28 | 1.30 unread messages | 0.00 | 1.32 | 1.28 | 73,600 | 6.99 | 9.54 | - |
29/01/68
|
1.30 | 1.30 unread messages | +0.01 | 1.34 | 1.28 | 137,800 | 6.99 | 9.54 | - |
28/01/68
|
1.35 | 1.29 unread messages | -0.06 | 1.35 | 1.28 | 195,700 | 6.94 | 9.61 | - |
27/01/68
|
1.31 | 1.35 unread messages | +0.02 | 1.37 | 1.31 | 99,600 | 7.26 | 9.19 | - |
24/01/68
|
1.39 | 1.33 unread messages | +0.02 | 1.39 | 1.30 | 58,700 | 7.15 | 9.32 | - |
23/01/68
|
1.45 | 1.31 unread messages | 0.00 | 1.45 | 1.30 | 171,900 | 7.05 | 9.47 | - |
22/01/68
|
1.41 | 1.31 unread messages | +0.01 | 1.43 | 1.31 | 32,600 | 7.05 | 9.47 | - |
21/01/68
|
1.29 | 1.30 unread messages | +0.01 | 1.33 | 1.29 | 42,200 | 6.99 | 9.54 | - |
20/01/68
|
1.28 | 1.29 unread messages | +0.01 | 1.31 | 1.28 | 115,400 | 6.94 | 9.61 | - |
17/01/68
|
1.30 | 1.28 unread messages | -0.01 | 1.32 | 1.28 | 3,200 | 6.88 | 9.69 | - |
16/01/68
|
1.30 | 1.29 unread messages | -0.01 | 1.31 | 1.28 | 69,700 | 6.94 | 9.61 | - |
15/01/68
|
1.32 | 1.30 unread messages | +0.02 | 1.34 | 1.26 | 23,300 | 6.99 | 9.54 | - |
14/01/68
|
1.29 | 1.28 unread messages | -0.01 | 1.32 | 1.28 | 33,000 | 6.88 | 9.69 | - |
13/01/68
|
1.34 | 1.29 unread messages | -0.09 | 1.36 | 1.29 | 169,500 | 6.94 | 9.61 | - |
10/01/68
|
1.34 | 1.38 unread messages | +0.03 | 1.39 | 1.32 | 70,600 | 7.42 | 8.99 | - |
09/01/68
|
1.40 | 1.35 unread messages | -0.05 | 1.40 | 1.33 | 107,900 | 7.26 | 9.19 | - |
08/01/68
|
1.35 | 1.40 unread messages | +0.03 | 1.41 | 1.35 | 179,800 | 7.53 | 8.86 | - |
07/01/68
|
1.35 | 1.37 unread messages | +0.01 | 1.41 | 1.35 | 141,500 | 7.37 | 9.05 | - |
06/01/68
|
1.40 | 1.36 unread messages | +0.01 | 1.42 | 1.35 | 69,600 | 7.31 | 9.12 | - |
03/01/68
|
1.40 | 1.35 unread messages | -0.06 | 1.41 | 1.35 | 124,800 | 7.26 | 9.19 | - |
02/01/68
|
1.41 | 1.41 unread messages | +0.01 | 1.41 | 1.40 | 34,900 | 7.58 | 8.79 | - |