ราคาหุ้นย้อนหลัง IVL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
25.25 | 24.60 unread messages | -0.40 | 25.25 | 24.40 | 21,488,100 | -100.00 | 2.85 | - |
02/04/69
|
25.75 | 25.00 unread messages | -0.25 | 26.00 | 24.90 | 24,998,200 | -100.00 | 2.80 | - |
01/04/69
|
24.70 | 25.25 unread messages | 0.00 | 25.50 | 24.40 | 54,809,000 | -100.00 | 2.77 | - |
31/03/69
|
25.25 | 25.25 unread messages | +0.45 | 26.00 | 25.00 | 53,780,000 | -100.00 | 2.77 | - |
30/03/69
|
23.60 | 24.80 unread messages | +1.80 | 25.25 | 23.50 | 108,138,000 | -100.00 | 2.82 | - |
27/03/69
|
23.00 | 23.00 unread messages | +0.30 | 23.20 | 22.80 | 19,539,500 | -100.00 | 3.04 | - |
26/03/69
|
23.20 | 22.70 unread messages | +0.20 | 23.30 | 22.60 | 51,224,200 | -100.00 | 3.08 | - |
25/03/69
|
21.80 | 22.50 unread messages | +0.10 | 22.60 | 21.60 | 61,669,100 | -100.00 | 3.11 | - |
24/03/69
|
23.80 | 22.40 unread messages | -2.00 | 23.90 | 22.40 | 65,415,500 | -100.00 | 3.13 | - |
23/03/69
|
22.80 | 24.40 unread messages | +1.00 | 24.50 | 22.50 | 63,033,100 | -100.00 | 2.87 | - |
20/03/69
|
23.80 | 23.40 unread messages | -0.20 | 23.80 | 22.80 | 44,982,200 | -100.00 | 2.99 | - |
19/03/69
|
23.70 | 23.60 unread messages | +0.30 | 24.00 | 23.10 | 65,049,300 | -100.00 | 2.97 | - |
18/03/69
|
23.30 | 23.30 unread messages | +1.00 | 23.80 | 22.70 | 67,228,000 | -100.00 | 3.00 | - |
17/03/69
|
21.20 | 22.30 unread messages | +2.20 | 22.70 | 21.10 | 68,884,100 | -100.00 | 3.14 | - |
16/03/69
|
20.20 | 20.10 unread messages | +0.40 | 20.20 | 19.70 | 23,625,700 | -100.00 | 3.55 | - |
13/03/69
|
20.10 | 19.70 unread messages | -0.60 | 20.20 | 19.60 | 25,638,000 | -100.00 | 3.55 | - |
12/03/69
|
18.80 | 20.30 unread messages | +1.40 | 20.60 | 18.70 | 47,963,600 | -100.00 | 3.45 | - |
11/03/69
|
19.30 | 18.90 unread messages | -0.30 | 19.60 | 18.90 | 20,825,400 | -100.00 | 3.70 | - |
10/03/69
|
19.20 | 19.20 unread messages | +0.40 | 19.40 | 18.80 | 28,516,500 | -100.00 | 3.65 | - |
09/03/69
|
17.80 | 18.80 unread messages | -0.50 | 18.90 | 17.70 | 39,126,200 | -100.00 | 3.72 | - |
06/03/69
|
18.90 | 19.30 unread messages | +0.10 | 19.80 | 18.60 | 40,569,900 | -100.00 | 3.63 | - |
05/03/69
|
19.80 | 19.20 unread messages | +0.40 | 19.90 | 18.00 | 44,364,400 | -100.00 | 3.65 | - |
04/03/69
|
18.50 | 18.80 unread messages | -2.10 | 19.30 | 17.50 | 53,693,600 | -100.00 | 3.72 | - |
02/03/69
|
22.40 | 20.90 unread messages | -2.00 | 22.40 | 20.60 | 51,888,200 | -100.00 | 3.35 | - |
27/02/69
|
22.70 | 22.90 unread messages | +0.20 | 23.70 | 22.70 | 79,403,200 | -100.00 | 3.06 | - |
26/02/69
|
23.20 | 22.70 unread messages | -0.80 | 23.30 | 22.70 | 22,555,100 | -100.00 | 3.08 | - |
25/02/69
|
23.20 | 23.50 unread messages | +0.50 | 24.30 | 23.10 | 63,724,000 | -100.00 | 2.98 | - |
24/02/69
|
23.00 | 23.00 unread messages | +0.10 | 23.20 | 22.70 | 11,753,000 | -100.00 | 3.04 | - |
23/02/69
|
23.00 | 22.90 unread messages | -0.10 | 23.30 | 22.60 | 13,936,100 | -100.00 | 3.06 | - |
20/02/69
|
23.10 | 23.00 unread messages | -0.20 | 23.20 | 22.60 | 14,336,900 | -100.00 | 3.04 | - |
19/02/69
|
23.20 | 23.20 unread messages | 0.00 | 23.40 | 23.10 | 9,909,100 | -100.00 | 3.02 | - |
18/02/69
|
23.20 | 23.20 unread messages | 0.00 | 23.30 | 22.60 | 12,033,100 | -100.00 | 3.02 | - |
17/02/69
|
22.90 | 23.20 unread messages | +0.30 | 23.30 | 22.60 | 17,864,100 | -100.00 | 3.02 | - |
16/02/69
|
22.70 | 22.90 unread messages | +0.30 | 23.10 | 22.40 | 14,261,500 | -100.00 | 3.06 | - |
13/02/69
|
22.80 | 22.60 unread messages | -0.30 | 23.00 | 22.50 | 17,372,000 | -100.00 | 3.10 | - |
12/02/69
|
22.10 | 22.90 unread messages | +0.70 | 22.90 | 22.00 | 23,662,500 | -100.00 | 3.06 | - |
11/02/69
|
22.70 | 22.20 unread messages | +0.10 | 22.80 | 22.10 | 34,235,000 | -100.00 | 3.15 | - |
10/02/69
|
22.00 | 22.10 unread messages | +0.40 | 22.10 | 21.50 | 26,413,300 | -100.00 | 3.17 | - |
09/02/69
|
22.00 | 21.70 unread messages | +0.40 | 22.30 | 21.50 | 46,547,400 | -100.00 | 3.23 | - |
06/02/69
|
21.00 | 21.30 unread messages | +0.10 | 21.40 | 20.90 | 14,456,200 | -100.00 | 3.29 | - |
05/02/69
|
21.10 | 21.20 unread messages | +0.20 | 21.20 | 20.70 | 21,224,700 | -100.00 | 3.30 | - |
04/02/69
|
20.00 | 21.00 unread messages | +1.10 | 21.10 | 19.90 | 42,989,900 | -100.00 | 3.33 | - |
03/02/69
|
20.40 | 19.90 unread messages | -0.20 | 20.40 | 19.30 | 69,792,000 | -100.00 | 3.52 | - |
02/02/69
|
20.10 | 20.10 unread messages | -0.30 | 20.40 | 19.80 | 23,237,800 | -100.00 | 3.48 | - |
30/01/69
|
20.80 | 20.40 unread messages | -0.60 | 20.80 | 20.10 | 25,303,400 | -100.00 | 3.43 | - |
29/01/69
|
21.50 | 21.00 unread messages | -0.50 | 21.50 | 20.70 | 22,757,100 | -100.00 | 3.33 | - |
28/01/69
|
20.20 | 21.50 unread messages | +1.70 | 21.70 | 20.10 | 79,574,800 | -100.00 | 3.26 | - |
27/01/69
|
19.60 | 19.80 unread messages | +0.20 | 20.00 | 19.50 | 21,436,800 | -100.00 | 3.54 | - |
26/01/69
|
19.30 | 19.60 unread messages | +0.20 | 19.70 | 19.10 | 16,866,700 | -100.00 | 3.57 | - |
23/01/69
|
19.50 | 19.40 unread messages | +0.10 | 19.80 | 19.30 | 15,479,400 | -100.00 | 3.61 | - |
22/01/69
|
19.70 | 19.30 unread messages | -0.30 | 19.70 | 19.10 | 22,722,300 | -100.00 | 3.63 | - |
21/01/69
|
19.10 | 19.60 unread messages | +0.40 | 19.60 | 19.10 | 22,678,000 | -100.00 | 3.57 | - |
20/01/69
|
19.20 | 19.20 unread messages | 0.00 | 19.40 | 19.00 | 26,693,500 | -100.00 | 3.65 | - |
19/01/69
|
18.50 | 19.20 unread messages | +0.60 | 19.30 | 18.50 | 30,588,700 | -100.00 | 3.65 | - |
16/01/69
|
18.40 | 18.60 unread messages | +0.50 | 18.80 | 18.20 | 37,603,900 | -100.00 | 3.76 | - |
15/01/69
|
17.20 | 18.10 unread messages | +1.00 | 18.20 | 17.10 | 44,817,200 | -100.00 | 3.87 | - |
14/01/69
|
16.90 | 17.10 unread messages | +0.40 | 17.30 | 16.80 | 27,169,800 | -100.00 | 4.09 | - |
13/01/69
|
16.60 | 16.70 unread messages | +0.30 | 17.00 | 16.60 | 23,892,700 | -100.00 | 4.19 | - |
12/01/69
|
16.90 | 16.40 unread messages | -0.40 | 17.00 | 16.40 | 22,337,600 | -100.00 | 4.27 | - |
09/01/69
|
16.80 | 16.80 unread messages | +0.10 | 17.10 | 16.70 | 18,620,300 | -100.00 | 4.17 | - |
08/01/69
|
16.90 | 16.70 unread messages | -0.40 | 17.10 | 16.60 | 20,087,300 | -100.00 | 4.19 | - |
07/01/69
|
16.00 | 17.10 unread messages | +1.10 | 17.40 | 16.00 | 72,745,200 | -100.00 | 4.09 | - |
06/01/69
|
16.20 | 16.00 unread messages | -0.20 | 16.30 | 16.00 | 10,839,300 | -100.00 | 4.38 | - |
05/01/69
|
16.40 | 16.20 unread messages | +0.10 | 16.60 | 16.00 | 20,124,300 | -100.00 | 4.32 | - |