ราคาหุ้น “ IEC “ ย้อนหลัง

แสดง ราคาหุ้น “ IEC “ ย้อนหลัง
บริษัท อินเตอร์แนชั่นเนิลเอนจีเนียริง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-07-20150.030.040.030.03 -0.01 -25.00131,836,0964,399
28-07-20150.040.040.030.04 0.00 0.00157,590,8006,032
27-07-20150.040.040.030.04 0.00 0.00148,271,0005,894
24-07-20150.040.040.030.04 0.00 0.00203,489,4577,834
23-07-20150.040.040.030.04 0.01 33.33460,561,60318,398
22-07-20150.040.040.030.03 -0.01 -25.00622,119,13023,967
21-07-20150.040.050.030.04 0.00 0.001,864,872,47974,500
20-07-20150.050.050.030.04 0.00 0.006,857,127,419274,743
17-07-20150.040.050.040.04 0.00 0.00202,810,7538,123
16-07-20150.040.050.040.04 0.00 0.00122,640,9614,945
15-07-20150.040.050.040.04 0.00 0.00126,188,5995,079
14-07-20150.040.050.040.04 0.00 0.00106,338,3774,511
13-07-20150.050.050.040.04 -0.01 -20.00205,675,3638,732
10-07-20150.040.050.040.05 0.01 25.00116,542,0395,038
09-07-20150.040.050.040.04 0.00 0.00156,472,8336,358
08-07-20150.040.050.040.04 -0.01 -20.00161,218,6596,503
07-07-20150.050.050.040.05 0.01 25.00176,713,5598,521
06-07-20150.050.050.040.04 0.00 0.00203,466,5608,434
03-07-20150.040.050.040.04 0.00 0.00286,110,45911,615
02-07-20150.040.050.040.04 0.00 0.00455,938,09418,816
30-06-20150.040.050.040.04 0.00 0.00205,293,7408,250
29-06-20150.050.050.040.04 0.00 0.00669,617,93027,327
26-06-20150.040.050.040.04 -0.01 -20.00117,287,0624,854
24-06-20150.050.050.040.05 0.01 25.00144,977,3276,503
23-06-20150.040.050.040.04 0.00 0.00123,914,5005,338
22-06-20150.040.050.040.04 -0.01 -20.00176,575,1497,111
19-06-20150.040.050.040.05 0.01 25.00199,123,6799,162
18-06-20150.050.050.040.04 -0.01 -20.00136,884,7886,193
17-06-20150.050.050.040.05 0.01 25.00151,595,0987,139
16-06-20150.050.050.040.04 0.00 0.00300,229,47912,729
15-06-20150.050.050.040.04 -0.01 -20.00401,753,83416,805
12-06-20150.050.050.040.05 0.01 25.00245,637,77711,306
11-06-20150.040.050.040.04 0.00 0.00163,129,9336,800
10-06-20150.040.050.040.04 -0.01 -20.0092,526,6283,737
09-06-20150.050.050.040.05 0.00 0.00106,392,3355,279
08-06-20150.040.050.040.05 0.01 25.00165,428,8717,209
05-06-20150.040.050.040.04 0.00 0.00231,457,4669,463
04-06-20150.050.050.040.04 -0.01 -20.00210,805,7519,287
03-06-20150.050.050.040.05 0.01 25.00261,169,66412,217
02-06-20150.040.050.040.04 -0.01 -20.00261,203,16710,556
29-05-20150.040.050.040.05 0.00 0.00319,517,38513,953
28-05-20150.050.050.040.05 0.01 25.00266,245,33312,680
27-05-20150.040.050.040.04 0.00 0.00259,368,59411,382
26-05-20150.050.050.040.04 0.00 0.00202,961,9968,645
25-05-20150.050.050.040.04 -0.01 -20.00139,001,8406,233
22-05-20150.040.050.040.05 0.01 25.00238,674,04311,275
21-05-20150.040.050.040.04 0.00 0.00355,458,98014,488
20-05-20150.050.050.040.04 0.00 0.00215,092,9179,338
19-05-20150.050.050.040.04 -0.01 -20.00236,558,89010,502
18-05-20150.050.050.040.05 0.00 0.00175,238,3778,208
15-05-20150.050.050.040.05 0.01 25.00188,261,7138,933
14-05-20150.040.050.040.04 -0.01 -20.00246,042,63910,699
13-05-20150.050.050.040.05 0.00 0.00167,357,7198,340
12-05-20150.050.050.040.05 0.00 0.00536,279,05626,227
11-05-20150.050.050.040.05 0.00 0.00518,282,88425,819
08-05-20150.040.050.040.05 0.00 0.00148,255,5006,906
07-05-20150.040.050.040.05 0.01 25.00151,982,8507,050
06-05-20150.050.050.040.04 -0.01 -20.00207,381,2669,626
30-04-20150.050.050.040.05 0.00 0.00155,602,2487,761
29-04-20150.050.050.040.05 0.00 0.00165,578,5848,253
28-04-20150.050.050.040.05 0.00 0.00334,102,63416,238
27-04-20150.050.060.040.05 0.00 0.00791,415,66339,584
24-04-20150.050.060.040.05 0.00 0.001,850,252,44692,415
23-04-20150.050.060.050.05 0.00 0.00817,424,60941,691
22-04-20150.050.060.050.05 0.00 0.00487,083,00124,365
21-04-20150.050.060.050.05 0.00 0.00523,800,29926,234
20-04-20150.050.060.050.05 0.00 0.00833,805,83641,767
17-04-20150.050.060.050.05 0.00 0.00411,422,91321,372
16-04-20150.050.060.050.05 0.00 0.00288,079,51314,602
10-04-20150.050.060.050.05 0.00 0.00438,089,20822,056
09-04-20150.060.060.050.05 0.00 0.00382,817,70319,856
08-04-20150.060.060.050.05 -0.01 -16.67435,745,55424,006
07-04-20150.050.060.050.06 0.01 20.00657,468,53934,671
03-04-20150.050.060.050.05 0.00 0.00535,529,50226,801
02-04-20150.050.060.040.05 0.00 0.001,665,707,48383,261
01-04-20150.050.050.040.05 0.00 0.00701,792,02434,906
31-03-20150.050.050.040.05 0.01 25.00359,795,49017,423
30-03-20150.040.050.040.04 0.00 0.00307,563,26413,024
27-03-20150.040.050.040.04 -0.01 -20.00243,111,00210,360
26-03-20150.050.050.040.05 0.00 0.00391,151,74719,404
25-03-20150.050.050.040.05 0.00 0.00608,126,19530,109
24-03-20150.050.050.040.05 0.00 0.00478,368,71223,483
23-03-20150.050.050.040.05 0.01 25.00276,777,59613,572
20-03-20150.050.050.040.04 -0.01 -20.00253,078,59410,964
19-03-20150.040.050.040.05 0.00 0.00284,850,28313,388
18-03-20150.050.050.040.05 0.00 0.00363,847,77018,049
17-03-20150.050.050.040.05 0.00 0.00141,557,1676,800
16-03-20150.040.050.040.05 0.00 0.00274,000,78912,999
13-03-20150.050.050.040.05 0.00 0.00260,816,83312,440
12-03-20150.040.050.040.05 0.00 0.00287,218,58613,625
11-03-20150.040.050.040.05 0.00 0.00214,824,07010,076
10-03-20150.050.050.040.05 0.01 25.00248,896,70411,866
09-03-20150.050.050.040.04 -0.01 -20.00571,431,27627,613
06-03-20150.050.050.040.05 0.00 0.00418,632,22720,383
05-03-20150.040.050.040.05 0.00 0.00216,854,2729,868
03-03-20150.050.050.040.05 0.00 0.00354,972,98817,738
02-03-20150.050.060.040.05 0.00 0.00722,441,13536,091
27-02-20150.050.060.040.05 0.00 0.001,722,973,61186,113
26-02-20150.050.060.050.05 -0.01 -16.672,137,251,968106,928
25-02-20150.050.060.050.06 0.01 20.00480,555,85025,274
24-02-20150.050.060.050.05 0.00 0.00456,564,12522,848
23-02-20150.050.060.050.05 0.00 0.001,631,161,64081,579
20-02-20150.060.060.050.05 0.00 0.001,109,644,16057,044
19-02-20150.050.060.050.05 0.00 0.001,352,666,85667,969
18-02-20150.050.060.040.05 0.00 0.008,466,177,587423,361
17-02-20150.060.060.050.05 0.00 0.00439,477,12522,752
16-02-20150.060.060.050.05 0.00 0.00404,769,03423,013
13-02-20150.050.060.050.05 0.00 0.00248,527,40512,514
12-02-20150.050.060.050.05 -0.01 -16.67417,002,94421,654
11-02-20150.060.060.050.06 0.01 20.00486,497,68428,138
10-02-20150.050.060.050.05 0.00 0.00598,339,10331,889
09-02-20150.060.060.050.05 0.00 0.001,277,191,92065,570
06-02-20150.050.060.050.05 -0.01 -16.67422,960,59421,430
05-02-20150.050.060.050.06 0.01 20.00386,082,36720,397
04-02-20150.060.060.050.05 -0.01 -16.67499,004,49928,632
03-02-20150.050.060.050.06 0.01 20.00536,186,10129,003
02-02-20150.050.060.050.05 -0.01 -16.67459,889,98724,436
30-01-20150.050.060.050.06 0.01 20.00421,995,68622,162
29-01-20150.050.060.050.05 -0.01 -16.67303,402,49916,118
28-01-20150.050.060.050.06 0.01 20.00494,027,24326,365
27-01-20150.050.060.050.05 0.00 0.00478,229,95924,046
26-01-20150.050.060.050.05 0.00 0.00496,059,87325,708
23-01-20150.060.060.050.05 0.00 0.00360,250,12919,146
22-01-20150.060.060.050.05 -0.01 -16.67318,175,96216,977
21-01-20150.060.060.050.06 0.00 0.00500,822,94229,004
20-01-20150.050.060.050.06 0.01 20.00477,762,54626,909
19-01-20150.060.060.050.05 -0.01 -16.67454,616,56525,424
16-01-20150.060.060.050.06 0.00 0.00546,507,21132,202
15-01-20150.060.060.050.06 0.01 20.001,001,856,05460,079
14-01-20150.060.070.050.05 -0.01 -16.676,539,622,812386,625
13-01-20150.060.060.050.06 0.00 0.001,032,636,29961,800
12-01-20150.060.060.050.06 0.01 20.00489,638,68128,783
09-01-20150.060.060.050.05 -0.01 -16.671,054,161,03259,959
08-01-20150.060.060.050.06 0.01 20.001,495,883,84389,494
07-01-20150.050.060.050.05 0.00 0.00462,273,90924,322
06-01-20150.060.060.050.05 0.00 0.00505,396,82827,445
05-01-20150.060.060.050.05 0.00 0.00422,550,52323,433
30-12-20140.060.060.050.05 0.00 0.00540,211,59628,800
29-12-20140.050.060.050.05 0.00 0.00829,002,97041,829
26-12-20140.050.060.050.05 -0.01 -16.67386,395,01320,164
25-12-20140.060.060.050.06 0.00 0.00583,955,10334,069
24-12-20140.050.060.050.06 0.01 20.00457,056,60324,844
23-12-20140.060.060.050.05 -0.01 -16.67429,495,05723,492
22-12-20140.060.060.050.06 0.01 20.00571,914,52032,245
19-12-20140.050.060.050.05 0.00 0.00548,213,62927,542
18-12-20140.060.060.050.05 0.00 0.00381,809,25720,179
17-12-20140.050.060.050.05 0.00 0.00475,083,01224,606
16-12-20140.050.060.040.05 0.00 0.001,534,855,52476,733
15-12-20140.050.060.040.05 0.00 0.009,819,829,384488,078
12-12-20140.060.060.050.05 0.00 0.00540,297,96528,786
11-12-20140.060.060.050.05 -0.01 -16.67696,780,75538,211
09-12-20140.050.060.050.06 0.01 20.00818,812,34044,861
08-12-20140.060.060.050.05 -0.01 -16.67638,058,85434,577
04-12-20140.060.060.050.06 0.01 20.00590,842,41734,659
03-12-20140.060.060.050.05 -0.01 -16.67491,059,10526,068
02-12-20140.050.060.050.06 0.01 20.00506,779,40428,145
01-12-20140.060.060.050.05 0.00 0.00863,239,55945,846
28-11-20140.050.060.050.05 -0.01 -16.6714,330,041,422717,781
27-11-20140.050.060.050.06 0.00 0.001,014,242,41957,116
26-11-20140.060.070.050.06 0.00 0.008,050,286,701482,574
25-11-20140.060.070.060.06 0.00 0.001,180,722,91272,674
24-11-20140.060.070.060.06 0.00 0.00760,292,16345,921
21-11-20140.060.070.060.06 -0.01 -14.29387,759,11724,650
20-11-20140.060.070.060.07 0.00 0.00452,224,91028,707
19-11-20140.070.070.060.07 0.01 16.67561,013,39338,771
18-11-20140.060.070.060.06 -0.01 -14.29712,099,04943,425
17-11-20140.070.070.060.07 0.00 0.00855,469,73758,530
14-11-20140.060.070.060.07 0.01 16.67913,335,33959,678
13-11-20140.060.070.060.06 0.00 0.00890,240,50655,441
12-11-20140.070.070.060.06 -0.01 -14.291,312,946,95186,784
11-11-20140.070.070.060.07 0.00 0.001,906,873,928133,039
10-11-20140.070.070.060.07 0.00 0.001,964,103,157136,487
07-11-20140.060.070.060.07 0.01 16.671,204,865,88577,296
06-11-20140.060.070.060.06 0.00 0.00674,724,00242,354
05-11-20140.070.070.060.06 -0.01 -14.291,424,483,61394,102
04-11-20140.070.080.060.07 0.00 0.006,688,222,112470,288
03-11-20140.070.070.060.07 0.01 16.671,920,304,274130,482
31-10-20140.070.070.060.06 0.00 0.001,346,667,30887,817
30-10-20140.060.070.050.06 -0.01 -14.2916,400,148,555984,095
29-10-20140.070.080.070.07 -0.02 -22.2222,231,403,9571,565,914
28-10-20140.070.090.070.09 0.02 28.5710,634,780,893844,758

แสดง ราคาหุ้น “ IEC “ ย้อนหลัง บริษัท อินเตอร์แนชั่นเนิลเอนจีเนียริง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3