ราคาหุ้นย้อนหลัง ITNS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.87 | 2.00 unread messages | +0.13 | 2.02 | 1.87 | 131,300 | 9.99 | 8.35 | - |
29/04/69
|
1.87 | 1.87 unread messages | -0.02 | 1.89 | 1.86 | 67,300 | 9.34 | 8.93 | - |
28/04/69
|
1.90 | 1.89 unread messages | +0.02 | 1.90 | 1.85 | 31,300 | 9.44 | 8.84 | - |
27/04/69
|
1.84 | 1.87 unread messages | -0.02 | 1.88 | 1.84 | 43,100 | 9.34 | 8.93 | - |
24/04/69
|
1.87 | 1.89 unread messages | +0.02 | 1.89 | 1.85 | 101,900 | 9.44 | 8.84 | - |
23/04/69
|
1.87 | 1.87 unread messages | 0.00 | 1.87 | 1.86 | 19,500 | 9.34 | 8.93 | - |
22/04/69
|
1.88 | 1.87 unread messages | +0.01 | 1.88 | 1.86 | 67,000 | 9.34 | 8.93 | - |
21/04/69
|
1.87 | 1.86 unread messages | 0.00 | 1.87 | 1.85 | 70,900 | 9.29 | 8.98 | - |
20/04/69
|
1.84 | 1.86 unread messages | 0.00 | 1.87 | 1.84 | 137,400 | 9.29 | 8.98 | - |
17/04/69
|
1.85 | 1.86 unread messages | +0.02 | 1.86 | 1.82 | 48,300 | 9.29 | 8.98 | - |
10/04/69
|
1.79 | 1.81 unread messages | +0.02 | 1.81 | 1.78 | 157,400 | 9.04 | 9.23 | - |
09/04/69
|
1.76 | 1.79 unread messages | +0.02 | 1.79 | 1.76 | 60,900 | 8.94 | 9.33 | - |
08/04/69
|
1.78 | 1.77 unread messages | +0.01 | 1.80 | 1.76 | 140,800 | 8.84 | 9.44 | - |
07/04/69
|
1.77 | 1.76 unread messages | -0.02 | 1.77 | 1.74 | 145,000 | 8.79 | 9.49 | - |
03/04/69
|
1.83 | 1.78 unread messages | 0.00 | 1.83 | 1.75 | 95,900 | 8.89 | 9.38 | - |
02/04/69
|
1.83 | 1.78 unread messages | 0.00 | 1.83 | 1.76 | 135,000 | 8.89 | 9.38 | - |
01/04/69
|
1.73 | 1.78 unread messages | +0.06 | 1.79 | 1.71 | 170,500 | 8.89 | 9.38 | - |
31/03/69
|
1.70 | 1.72 unread messages | +0.02 | 1.72 | 1.69 | 67,900 | 8.59 | 9.71 | - |
30/03/69
|
1.69 | 1.70 unread messages | -0.02 | 1.70 | 1.67 | 128,900 | 8.49 | 9.82 | - |
27/03/69
|
1.70 | 1.72 unread messages | 0.00 | 1.72 | 1.68 | 63,100 | 8.59 | 9.71 | - |
26/03/69
|
1.72 | 1.72 unread messages | -0.01 | 1.73 | 1.69 | 94,100 | 8.59 | 9.71 | - |
25/03/69
|
1.72 | 1.73 unread messages | +0.01 | 1.73 | 1.70 | 41,700 | 8.64 | 9.65 | - |
24/03/69
|
1.74 | 1.72 unread messages | 0.00 | 1.74 | 1.68 | 15,700 | 8.59 | 9.71 | - |
23/03/69
|
1.73 | 1.72 unread messages | -0.01 | 1.73 | 1.69 | 79,300 | 8.59 | 9.71 | - |
20/03/69
|
1.72 | 1.73 unread messages | 0.00 | 1.74 | 1.72 | 25,800 | 8.64 | 9.65 | - |
19/03/69
|
1.73 | 1.73 unread messages | +0.01 | 1.74 | 1.67 | 168,800 | 8.64 | 9.65 | - |
18/03/69
|
1.72 | 1.72 unread messages | 0.00 | 1.73 | 1.70 | 13,900 | 8.59 | 9.71 | - |
17/03/69
|
1.70 | 1.72 unread messages | 0.00 | 1.72 | 1.68 | 53,600 | 8.59 | 9.71 | - |
16/03/69
|
1.70 | 1.72 unread messages | -0.02 | 1.73 | 1.68 | 16,600 | 8.69 | 9.60 | - |
13/03/69
|
1.72 | 1.74 unread messages | +0.02 | 1.74 | 1.68 | 54,100 | 8.69 | 9.60 | - |
12/03/69
|
1.71 | 1.72 unread messages | 0.00 | 1.72 | 1.70 | 25,100 | 8.59 | 9.71 | - |
11/03/69
|
1.74 | 1.72 unread messages | -0.02 | 1.75 | 1.68 | 190,100 | 8.59 | 9.71 | - |
10/03/69
|
1.67 | 1.74 unread messages | +0.09 | 1.75 | 1.60 | 199,400 | 8.69 | 9.60 | - |
09/03/69
|
1.66 | 1.65 unread messages | -0.01 | 1.68 | 1.55 | 61,600 | 8.24 | 10.12 | - |
06/03/69
|
1.72 | 1.66 unread messages | -0.06 | 1.72 | 1.65 | 73,700 | 8.29 | 10.06 | - |
05/03/69
|
1.69 | 1.72 unread messages | +0.03 | 1.77 | 1.68 | 236,500 | 8.59 | 9.71 | - |
04/03/69
|
1.72 | 1.69 unread messages | -0.09 | 1.72 | 1.54 | 1,121,100 | 8.44 | 9.88 | - |
02/03/69
|
1.78 | 1.78 unread messages | -0.22 | 1.82 | 1.78 | 1,172,100 | 8.89 | 9.38 | - |
27/02/69
|
2.02 | 2.00 unread messages | -0.04 | 2.04 | 2.00 | 1,049,500 | 9.99 | 8.35 | - |
26/02/69
|
2.02 | 2.04 unread messages | +0.02 | 2.04 | 2.00 | 515,200 | 10.19 | 8.19 | - |
25/02/69
|
2.04 | 2.02 unread messages | -0.02 | 2.04 | 2.02 | 317,700 | 10.09 | 8.27 | - |
24/02/69
|
2.06 | 2.04 unread messages | +0.02 | 2.06 | 2.00 | 797,400 | 10.19 | 8.19 | - |
23/02/69
|
2.04 | 2.02 unread messages | +0.03 | 2.06 | 2.00 | 597,600 | 10.09 | 8.27 | - |
20/02/69
|
2.04 | 1.99 unread messages | -0.05 | 2.08 | 1.99 | 1,531,700 | 9.94 | 8.39 | - |
19/02/69
|
2.00 | 2.04 unread messages | +0.29 | 2.20 | 1.90 | 7,247,000 | 10.19 | 8.19 | - |
18/02/69
|
1.76 | 1.75 unread messages | +0.06 | 1.77 | 1.69 | 120,000 | 9.21 | 8.74 | - |
17/02/69
|
1.68 | 1.69 unread messages | -0.01 | 1.70 | 1.62 | 150,600 | 8.90 | 9.05 | - |
16/02/69
|
1.67 | 1.70 unread messages | 0.00 | 1.70 | 1.62 | 112,000 | 8.95 | 9.00 | - |
13/02/69
|
1.66 | 1.70 unread messages | +0.09 | 1.70 | 1.57 | 123,300 | 8.95 | 9.00 | - |
12/02/69
|
1.54 | 1.61 unread messages | +0.05 | 1.70 | 1.54 | 775,000 | 8.48 | 9.50 | - |
11/02/69
|
1.56 | 1.56 unread messages | 0.00 | 1.58 | 1.54 | 57,200 | 8.21 | 9.81 | - |
10/02/69
|
1.57 | 1.56 unread messages | -0.01 | 1.57 | 1.53 | 56,400 | 8.21 | 9.81 | - |
09/02/69
|
1.52 | 1.57 unread messages | +0.06 | 1.57 | 1.51 | 279,400 | 8.27 | 9.75 | - |
06/02/69
|
1.50 | 1.51 unread messages | +0.01 | 1.52 | 1.50 | 15,600 | 7.95 | 10.13 | - |
05/02/69
|
1.50 | 1.50 unread messages | 0.00 | 1.50 | 1.48 | 101,600 | 7.90 | 10.20 | - |
04/02/69
|
1.49 | 1.50 unread messages | 0.00 | 1.53 | 1.49 | 81,800 | 7.90 | 10.20 | - |
03/02/69
|
1.51 | 1.50 unread messages | 0.00 | 1.52 | 1.50 | 62,100 | 7.90 | 10.20 | - |
02/02/69
|
1.49 | 1.50 unread messages | -0.01 | 1.51 | 1.49 | 46,500 | 7.90 | 10.20 | - |
30/01/69
|
1.50 | 1.51 unread messages | +0.02 | 1.51 | 1.50 | 12,000 | 7.95 | 10.13 | - |
29/01/69
|
1.52 | 1.49 unread messages | -0.03 | 1.52 | 1.49 | 48,000 | 7.84 | 10.27 | - |
28/01/69
|
1.52 | 1.52 unread messages | +0.01 | 1.52 | 1.49 | 6,600 | 8.00 | 10.07 | - |
27/01/69
|
1.52 | 1.51 unread messages | +0.01 | 1.52 | 1.48 | 27,100 | 7.95 | 10.13 | - |
26/01/69
|
1.50 | 1.50 unread messages | 0.00 | 1.52 | 1.50 | 54,600 | 7.90 | 10.20 | - |
23/01/69
|
1.50 | 1.50 unread messages | +0.01 | 1.52 | 1.50 | 47,700 | 7.90 | 10.20 | - |
22/01/69
|
1.50 | 1.49 unread messages | 0.00 | 1.51 | 1.48 | 91,500 | 7.84 | 10.27 | - |
21/01/69
|
1.49 | 1.49 unread messages | +0.01 | 1.50 | 1.49 | 47,700 | 7.84 | 10.27 | - |
20/01/69
|
1.49 | 1.48 unread messages | +0.02 | 1.54 | 1.48 | 175,600 | 7.79 | 10.34 | - |
19/01/69
|
1.50 | 1.46 unread messages | -0.06 | 1.56 | 1.46 | 331,300 | 7.69 | 10.48 | - |
16/01/69
|
1.53 | 1.52 unread messages | +0.01 | 1.56 | 1.48 | 87,300 | 8.00 | 10.07 | - |
15/01/69
|
1.50 | 1.51 unread messages | +0.01 | 1.53 | 1.47 | 77,100 | 7.95 | 10.13 | - |
14/01/69
|
1.50 | 1.50 unread messages | -0.03 | 1.52 | 1.47 | 67,500 | 7.90 | 10.20 | - |
13/01/69
|
1.50 | 1.53 unread messages | +0.03 | 1.55 | 1.48 | 76,100 | 8.06 | 10.00 | - |
12/01/69
|
1.51 | 1.50 unread messages | -0.01 | 1.53 | 1.46 | 100,300 | 7.90 | 10.20 | - |
09/01/69
|
1.50 | 1.51 unread messages | -0.02 | 1.52 | 1.50 | 72,700 | 7.95 | 10.13 | - |
08/01/69
|
1.50 | 1.53 unread messages | 0.00 | 1.53 | 1.47 | 172,000 | 8.06 | 10.00 | - |
07/01/69
|
1.52 | 1.53 unread messages | +0.01 | 1.53 | 1.51 | 40,600 | 8.06 | 10.00 | - |
06/01/69
|
1.56 | 1.52 unread messages | -0.04 | 1.57 | 1.48 | 178,500 | 8.00 | 10.07 | - |
05/01/69
|
1.54 | 1.56 unread messages | +0.03 | 1.56 | 1.52 | 33,300 | 8.21 | 9.81 | - |