ราคาหุ้นย้อนหลัง ITTHI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.18 | 1.19 unread messages | +0.01 | 1.19 | 1.18 | 25,800 | 11.41 | 8.40 | - |
17/03/69
|
1.16 | 1.18 unread messages | +0.01 | 1.18 | 1.16 | 43,500 | 11.31 | 8.47 | - |
16/03/69
|
1.21 | 1.17 unread messages | -0.04 | 1.21 | 1.16 | 440,400 | 11.60 | 8.26 | - |
13/03/69
|
1.25 | 1.21 unread messages | 0.00 | 1.25 | 1.21 | 27,100 | 11.60 | 8.26 | - |
12/03/69
|
1.16 | 1.21 unread messages | +0.04 | 1.23 | 1.16 | 165,500 | 11.60 | 8.26 | - |
11/03/69
|
1.16 | 1.17 unread messages | 0.00 | 1.21 | 1.16 | 270,500 | 11.22 | 8.55 | - |
10/03/69
|
1.16 | 1.17 unread messages | 0.00 | 1.17 | 1.15 | 240,300 | 11.22 | 8.55 | - |
09/03/69
|
1.10 | 1.17 unread messages | -0.24 | 1.21 | 1.10 | 702,000 | 11.22 | 8.55 | - |
06/03/69
|
1.37 | 1.41 unread messages | +0.04 | 1.42 | 1.36 | 824,800 | 13.52 | 7.09 | - |
05/03/69
|
1.31 | 1.37 unread messages | +0.07 | 1.44 | 1.31 | 1,587,300 | 13.14 | 7.30 | - |
04/03/69
|
1.34 | 1.30 unread messages | -0.04 | 1.34 | 1.24 | 1,210,200 | 12.47 | 7.69 | - |
02/03/69
|
1.41 | 1.34 unread messages | -0.07 | 1.41 | 1.34 | 813,000 | 12.85 | 7.46 | - |
27/02/69
|
1.39 | 1.41 unread messages | +0.03 | 1.41 | 1.39 | 718,800 | 13.52 | 7.09 | - |
26/02/69
|
1.37 | 1.38 unread messages | +0.01 | 1.40 | 1.35 | 728,600 | 13.23 | 7.25 | - |
25/02/69
|
1.37 | 1.37 unread messages | +0.03 | 1.37 | 1.35 | 494,000 | 13.14 | 7.30 | - |
24/02/69
|
1.31 | 1.34 unread messages | +0.02 | 1.34 | 1.29 | 409,700 | 11.16 | 7.46 | - |
23/02/69
|
1.32 | 1.32 unread messages | 0.00 | 1.34 | 1.32 | 160,400 | 10.99 | 7.57 | - |
20/02/69
|
1.35 | 1.32 unread messages | -0.05 | 1.35 | 1.32 | 724,700 | 10.99 | 7.57 | - |
19/02/69
|
1.37 | 1.37 unread messages | +0.01 | 1.39 | 1.36 | 405,100 | 11.41 | 7.29 | - |
18/02/69
|
1.37 | 1.36 unread messages | 0.00 | 1.38 | 1.35 | 541,300 | 11.33 | 7.35 | - |
17/02/69
|
1.33 | 1.36 unread messages | +0.05 | 1.38 | 1.32 | 1,329,400 | 11.33 | 7.35 | - |
16/02/69
|
1.29 | 1.31 unread messages | +0.06 | 1.36 | 1.27 | 2,144,500 | 10.91 | 7.63 | - |
13/02/69
|
1.26 | 1.25 unread messages | -0.01 | 1.34 | 1.25 | 1,403,100 | 10.41 | 7.99 | - |
12/02/69
|
1.25 | 1.26 unread messages | 0.00 | 1.28 | 1.24 | 388,200 | 10.49 | 7.93 | - |
11/02/69
|
1.21 | 1.26 unread messages | +0.04 | 1.28 | 1.21 | 1,068,300 | 10.49 | 7.93 | - |
10/02/69
|
1.21 | 1.22 unread messages | +0.03 | 1.22 | 1.19 | 209,900 | 10.16 | 8.19 | - |
09/02/69
|
1.19 | 1.19 unread messages | 0.00 | 1.22 | 1.19 | 209,900 | 9.91 | 8.40 | - |
06/02/69
|
1.18 | 1.19 unread messages | -0.01 | 1.19 | 1.18 | 55,000 | 9.91 | 8.40 | - |
05/02/69
|
1.18 | 1.20 unread messages | +0.02 | 1.20 | 1.16 | 222,000 | 9.99 | 8.33 | - |
04/02/69
|
1.20 | 1.18 unread messages | -0.01 | 1.20 | 1.16 | 278,600 | 9.83 | 8.47 | - |
03/02/69
|
1.17 | 1.19 unread messages | 0.00 | 1.22 | 1.17 | 244,200 | 9.91 | 8.40 | - |
02/02/69
|
1.20 | 1.19 unread messages | -0.01 | 1.20 | 1.18 | 19,000 | 9.91 | 8.40 | - |
30/01/69
|
1.19 | 1.20 unread messages | +0.01 | 1.20 | 1.18 | 105,300 | 9.99 | 8.33 | - |
29/01/69
|
1.21 | 1.19 unread messages | -0.02 | 1.22 | 1.17 | 199,200 | 9.91 | 8.40 | - |
28/01/69
|
1.27 | 1.21 unread messages | -0.06 | 1.27 | 1.19 | 608,000 | 10.08 | 8.26 | - |
27/01/69
|
1.27 | 1.27 unread messages | 0.00 | 1.30 | 1.27 | 12,000 | 10.58 | 7.87 | - |
26/01/69
|
1.31 | 1.27 unread messages | -0.06 | 1.31 | 1.22 | 240,100 | 10.58 | 7.87 | - |
23/01/69
|
1.31 | 1.33 unread messages | +0.03 | 1.35 | 1.31 | 55,600 | 11.08 | 7.51 | - |
22/01/69
|
1.29 | 1.30 unread messages | -0.01 | 1.31 | 1.28 | 51,100 | 10.83 | 7.69 | - |
21/01/69
|
1.31 | 1.31 unread messages | -0.01 | 1.31 | 1.28 | 83,200 | 10.91 | 7.63 | - |
20/01/69
|
1.33 | 1.32 unread messages | -0.01 | 1.33 | 1.29 | 72,600 | 10.99 | 7.57 | - |
19/01/69
|
1.29 | 1.33 unread messages | +0.03 | 1.33 | 1.29 | 29,200 | 11.08 | 7.51 | - |
16/01/69
|
1.30 | 1.30 unread messages | -0.01 | 1.33 | 1.27 | 28,800 | 10.83 | 7.69 | - |
15/01/69
|
1.34 | 1.31 unread messages | -0.03 | 1.34 | 1.31 | 1,400 | 10.91 | 7.63 | - |
14/01/69
|
1.28 | 1.34 unread messages | +0.04 | 1.35 | 1.28 | 45,400 | 11.16 | 7.46 | - |
13/01/69
|
1.31 | 1.30 unread messages | -0.03 | 1.35 | 1.30 | 46,100 | 10.83 | 7.69 | - |
12/01/69
|
1.30 | 1.33 unread messages | +0.04 | 1.40 | 1.29 | 108,700 | 11.08 | 7.51 | - |
09/01/69
|
1.33 | 1.29 unread messages | -0.03 | 1.33 | 1.29 | 48,500 | 10.74 | 7.75 | - |
08/01/69
|
1.33 | 1.32 unread messages | 0.00 | 1.33 | 1.30 | 39,100 | 10.99 | 7.57 | - |
07/01/69
|
1.31 | 1.32 unread messages | +0.01 | 1.33 | 1.31 | 38,700 | 10.99 | 7.57 | - |
06/01/69
|
1.31 | 1.31 unread messages | 0.00 | 1.33 | 1.30 | 531,300 | 10.91 | 7.63 | - |
05/01/69
|
1.30 | 1.31 unread messages | +0.01 | 1.31 | 1.27 | 22,200 | 10.91 | 7.63 | - |