ราคาหุ้นย้อนหลัง IVL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
18.90 | 19.00 unread messages | +0.10 | 19.20 | 18.60 | 8,352,900 | -100.00 | 3.68 | - |
28/04/68
|
18.60 | 18.90 unread messages | +0.30 | 19.20 | 18.60 | 15,749,800 | -100.00 | 3.70 | - |
25/04/68
|
18.80 | 18.60 unread messages | -0.10 | 19.00 | 18.30 | 15,924,400 | -100.00 | 3.76 | - |
24/04/68
|
18.80 | 18.70 unread messages | -0.20 | 18.90 | 18.60 | 13,046,700 | -100.00 | 3.74 | - |
23/04/68
|
19.50 | 18.90 unread messages | -0.30 | 19.50 | 18.70 | 21,570,600 | -100.00 | 3.70 | - |
22/04/68
|
18.90 | 19.20 unread messages | +0.20 | 19.50 | 18.60 | 12,078,000 | -100.00 | 3.65 | - |
21/04/68
|
19.70 | 19.00 unread messages | -0.60 | 19.70 | 19.00 | 9,452,200 | -100.00 | 3.68 | - |
18/04/68
|
19.60 | 19.60 unread messages | +0.10 | 19.80 | 19.40 | 12,023,900 | -100.00 | 3.57 | - |
17/04/68
|
19.60 | 19.50 unread messages | -0.20 | 20.10 | 19.50 | 13,593,000 | -100.00 | 3.59 | - |
16/04/68
|
18.90 | 19.70 unread messages | +1.00 | 20.00 | 18.80 | 16,357,000 | -100.00 | 3.55 | - |
11/04/68
|
18.60 | 18.70 unread messages | 0.00 | 19.10 | 18.20 | 11,758,600 | -100.00 | 3.74 | - |
10/04/68
|
19.00 | 18.70 unread messages | +0.80 | 19.20 | 17.90 | 30,782,200 | -100.00 | 3.74 | - |
09/04/68
|
17.20 | 17.90 unread messages | +0.40 | 18.10 | 16.90 | 19,636,100 | -100.00 | 3.91 | - |
08/04/68
|
18.00 | 17.50 unread messages | -1.30 | 18.20 | 17.00 | 20,818,800 | -100.00 | 4.00 | - |
04/04/68
|
19.80 | 18.80 unread messages | -1.30 | 19.90 | 18.70 | 15,371,700 | -100.00 | 3.72 | - |
03/04/68
|
19.80 | 20.10 unread messages | 0.00 | 20.10 | 19.60 | 13,658,900 | -100.00 | 3.48 | - |
02/04/68
|
19.80 | 20.10 unread messages | +0.30 | 20.10 | 19.40 | 9,258,300 | -100.00 | 3.48 | - |
01/04/68
|
19.80 | 19.80 unread messages | +0.30 | 20.10 | 19.70 | 12,339,100 | -100.00 | 3.54 | - |
31/03/68
|
19.30 | 19.50 unread messages | -0.40 | 19.80 | 19.10 | 14,670,500 | -100.00 | 3.59 | - |
28/03/68
|
20.20 | 19.90 unread messages | -0.70 | 20.30 | 19.80 | 13,444,600 | -100.00 | 3.52 | - |
27/03/68
|
20.90 | 20.60 unread messages | -0.10 | 20.90 | 20.40 | 23,303,200 | -100.00 | 3.40 | - |
26/03/68
|
21.00 | 20.70 unread messages | -0.20 | 21.20 | 20.70 | 8,496,600 | -100.00 | 3.38 | - |
25/03/68
|
21.30 | 20.90 unread messages | -0.30 | 21.30 | 20.60 | 12,378,000 | -100.00 | 3.35 | - |
24/03/68
|
21.10 | 21.20 unread messages | 0.00 | 21.40 | 21.00 | 6,573,500 | -100.00 | 3.30 | - |
21/03/68
|
21.40 | 21.20 unread messages | -0.10 | 21.50 | 21.00 | 9,338,500 | -100.00 | 3.30 | - |
20/03/68
|
21.80 | 21.30 unread messages | -0.50 | 22.00 | 21.30 | 18,018,900 | -100.00 | 3.29 | - |
19/03/68
|
21.40 | 21.80 unread messages | +0.40 | 22.20 | 21.20 | 16,570,600 | -100.00 | 3.21 | - |
18/03/68
|
21.90 | 21.40 unread messages | -0.30 | 22.00 | 21.00 | 13,295,300 | -100.00 | 3.27 | - |
17/03/68
|
22.00 | 21.70 unread messages | -0.20 | 22.10 | 21.30 | 20,591,500 | -100.00 | 3.23 | - |
14/03/68
|
20.90 | 21.90 unread messages | +1.10 | 22.20 | 20.80 | 30,501,300 | -100.00 | 3.20 | - |
13/03/68
|
20.90 | 20.80 unread messages | 0.00 | 21.00 | 20.50 | 10,451,200 | -100.00 | 3.37 | - |
12/03/68
|
21.60 | 20.80 unread messages | -0.70 | 21.90 | 20.70 | 21,060,500 | -100.00 | 3.37 | - |
11/03/68
|
20.40 | 21.50 unread messages | +0.90 | 21.60 | 20.00 | 40,972,200 | -100.00 | 3.26 | - |
10/03/68
|
21.30 | 20.60 unread messages | -0.90 | 21.60 | 20.40 | 21,098,700 | -100.00 | 3.40 | - |
07/03/68
|
20.80 | 21.50 unread messages | +1.00 | 21.70 | 20.80 | 25,069,900 | -100.00 | 3.26 | - |
06/03/68
|
20.50 | 20.50 unread messages | 0.00 | 21.80 | 20.40 | 46,049,800 | -100.00 | 3.41 | - |
05/03/68
|
18.80 | 20.50 unread messages | +1.70 | 20.50 | 18.80 | 30,715,700 | -100.00 | 3.41 | - |
04/03/68
|
18.30 | 18.80 unread messages | +0.30 | 19.30 | 18.30 | 17,989,800 | -100.00 | 3.72 | - |
03/03/68
|
19.00 | 18.50 unread messages | -0.60 | 19.20 | 18.20 | 20,910,900 | -100.00 | 3.78 | - |
28/02/68
|
18.80 | 19.10 unread messages | -0.20 | 19.60 | 18.70 | 23,451,200 | -100.00 | 3.66 | - |
27/02/68
|
20.30 | 19.30 unread messages | -0.90 | 20.50 | 18.80 | 41,683,800 | -100.00 | 3.63 | - |
26/02/68
|
21.00 | 20.20 unread messages | -0.80 | 21.20 | 20.10 | 19,283,500 | -100.00 | 4.58 | - |
25/02/68
|
21.60 | 21.00 unread messages | -0.50 | 21.60 | 20.90 | 14,953,600 | -100.00 | 4.40 | - |
24/02/68
|
20.70 | 21.50 unread messages | +0.50 | 21.70 | 20.70 | 16,653,900 | -100.00 | 4.30 | - |
21/02/68
|
22.20 | 21.00 unread messages | -1.10 | 22.30 | 21.00 | 27,244,700 | -100.00 | 4.40 | - |
20/02/68
|
22.20 | 22.10 unread messages | -0.30 | 22.60 | 22.00 | 17,397,300 | -100.00 | 4.19 | - |
19/02/68
|
22.50 | 22.40 unread messages | -0.10 | 22.80 | 22.30 | 12,627,100 | -100.00 | 4.13 | - |
18/02/68
|
23.10 | 22.50 unread messages | -0.80 | 23.20 | 22.40 | 19,083,900 | -100.00 | 4.11 | - |
17/02/68
|
23.40 | 23.30 unread messages | +0.30 | 23.60 | 22.90 | 11,336,100 | -100.00 | 3.97 | - |
14/02/68
|
22.70 | 23.00 unread messages | +0.40 | 23.30 | 22.60 | 12,890,000 | -100.00 | 4.02 | - |
13/02/68
|
23.00 | 22.60 unread messages | -0.40 | 23.30 | 22.60 | 12,791,500 | -100.00 | 4.09 | - |
11/02/68
|
23.00 | 23.00 unread messages | 0.00 | 23.40 | 22.70 | 13,675,800 | -100.00 | 4.02 | - |
10/02/68
|
22.70 | 23.00 unread messages | +0.30 | 23.30 | 22.30 | 18,207,800 | -100.00 | 4.02 | - |
07/02/68
|
22.60 | 22.70 unread messages | +0.40 | 22.80 | 22.00 | 16,990,700 | -100.00 | 4.07 | - |
06/02/68
|
23.10 | 22.30 unread messages | -0.70 | 23.20 | 22.20 | 25,091,900 | -100.00 | 4.15 | - |
05/02/68
|
23.20 | 23.00 unread messages | -0.10 | 23.40 | 22.70 | 11,408,100 | -100.00 | 4.02 | - |
04/02/68
|
23.40 | 23.10 unread messages | -0.20 | 23.40 | 22.70 | 14,272,400 | -100.00 | 4.00 | - |
03/02/68
|
22.10 | 23.30 unread messages | +0.30 | 23.40 | 22.00 | 32,627,200 | -100.00 | 3.97 | - |
31/01/68
|
23.70 | 23.00 unread messages | -0.60 | 23.90 | 22.80 | 12,923,400 | -100.00 | 4.02 | - |
30/01/68
|
23.60 | 23.60 unread messages | 0.00 | 24.00 | 23.50 | 9,012,100 | -100.00 | 3.92 | - |
29/01/68
|
23.90 | 23.60 unread messages | -0.20 | 24.10 | 23.40 | 7,278,500 | -100.00 | 3.92 | - |
28/01/68
|
24.10 | 23.80 unread messages | -0.30 | 24.20 | 23.50 | 11,327,900 | -100.00 | 3.89 | - |
27/01/68
|
23.60 | 24.10 unread messages | +0.40 | 24.10 | 23.50 | 9,954,300 | -100.00 | 3.84 | - |
24/01/68
|
22.80 | 23.70 unread messages | +1.10 | 23.90 | 22.80 | 19,688,100 | -100.00 | 3.90 | - |
23/01/68
|
22.40 | 22.60 unread messages | +0.20 | 22.90 | 22.30 | 11,592,700 | -100.00 | 4.09 | - |
22/01/68
|
23.00 | 22.40 unread messages | -0.50 | 23.50 | 22.30 | 22,135,000 | -100.00 | 4.13 | - |
21/01/68
|
23.60 | 22.90 unread messages | -0.50 | 23.60 | 22.60 | 20,747,600 | -100.00 | 4.04 | - |
20/01/68
|
23.60 | 23.40 unread messages | -0.20 | 23.60 | 23.20 | 5,891,400 | -100.00 | 3.95 | - |
17/01/68
|
23.20 | 23.60 unread messages | +0.40 | 23.70 | 23.20 | 12,463,300 | -100.00 | 3.92 | - |
16/01/68
|
23.60 | 23.20 unread messages | -0.30 | 23.70 | 23.00 | 9,525,900 | -100.00 | 3.99 | - |
15/01/68
|
22.80 | 23.50 unread messages | +0.90 | 23.50 | 22.60 | 14,162,600 | -100.00 | 3.94 | - |
14/01/68
|
22.80 | 22.60 unread messages | -0.20 | 23.20 | 22.60 | 14,332,000 | -100.00 | 4.09 | - |
13/01/68
|
22.10 | 22.80 unread messages | +0.40 | 23.10 | 22.10 | 19,748,200 | -100.00 | 4.06 | - |
10/01/68
|
21.80 | 22.40 unread messages | +0.50 | 22.80 | 21.80 | 30,120,100 | -100.00 | 4.13 | - |
09/01/68
|
24.10 | 21.90 unread messages | -2.30 | 24.10 | 21.80 | 81,193,200 | -100.00 | 4.22 | - |
08/01/68
|
24.70 | 24.20 unread messages | -0.40 | 24.80 | 24.20 | 18,873,300 | -100.00 | 3.82 | - |
07/01/68
|
24.40 | 24.60 unread messages | +0.20 | 24.90 | 24.20 | 21,135,600 | -100.00 | 3.76 | - |
06/01/68
|
24.90 | 24.40 unread messages | -0.50 | 24.90 | 24.20 | 25,674,000 | -100.00 | 3.79 | - |
03/01/68
|
25.50 | 24.90 unread messages | -0.60 | 25.50 | 24.80 | 12,520,500 | -100.00 | 3.71 | - |
02/01/68
|
25.00 | 25.50 unread messages | +0.60 | 25.50 | 24.50 | 10,116,600 | -100.00 | 3.63 | - |