ราคาหุ้น “ IEC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
27-10-20140.060.070.060.07 0.01 16.677,785,975,385499,669
24-10-20140.050.060.050.06 0.01 20.002,491,905,227139,400
22-10-20140.060.060.050.05 -0.01 -16.673,201,184,610174,161
21-10-20140.050.060.050.06 0.01 20.004,941,273,651255,667
20-10-20140.050.050.040.05 0.01 25.002,317,665,795113,251
17-10-20140.040.050.040.04 0.00 0.00969,240,07838,993
16-10-20140.040.050.040.04 0.00 0.003,426,675,569137,123
15-10-20140.040.050.040.04 0.00 0.001,033,310,88341,516
14-10-20140.040.050.030.04 0.00 0.0013,848,080,671553,988
13-10-20140.030.040.030.04 0.01 33.33431,568,95414,358
10-10-20140.040.040.030.03 0.00 0.00433,883,71314,390
09-10-20140.040.040.030.03 0.00 0.00474,886,61817,325
08-10-20140.040.040.030.03 0.00 0.00652,954,73521,180
07-10-20140.040.040.030.03 0.00 0.001,834,760,41656,263
06-10-20140.030.040.030.03 0.00 0.00763,971,33323,211
03-10-20140.030.040.020.03 0.00 0.002,929,050,75487,908
02-10-20140.030.040.030.03 0.00 0.003,900,978,350117,067
01-10-20140.030.040.030.03 0.00 0.00819,839,79224,674
30-09-20140.030.040.030.03 0.00 0.00955,124,94829,047
29-09-20140.030.040.030.03 0.00 0.00991,850,98030,027
26-09-20140.030.040.030.03 0.00 0.00812,754,31724,647
25-09-20140.030.040.030.03 -0.01 -25.001,045,064,00431,634
24-09-20140.040.040.030.04 0.01 33.33443,561,08815,800
23-09-20140.030.040.030.03 -0.01 -25.00477,130,73415,508
22-09-20140.030.040.030.04 0.01 33.33752,606,76025,580
19-09-20140.030.040.030.03 -0.01 -25.00554,337,61017,725
18-09-20140.030.040.030.04 0.01 33.33445,569,86115,039
17-09-20140.030.040.030.03 0.00 0.00973,815,41930,046
16-09-20140.030.040.030.03 -0.01 -25.001,348,103,89141,088
15-09-20140.040.040.030.04 0.01 33.331,542,492,75961,148
12-09-20140.040.040.030.03 -0.01 -25.00533,192,22019,541
11-09-20140.040.040.030.04 0.01 33.33289,372,09411,290
10-09-20140.040.040.030.03 0.00 0.00501,293,41618,572
09-09-20140.030.040.030.03 -0.01 -25.00316,578,80110,554
08-09-20140.040.040.030.04 0.00 0.00324,421,24412,878
05-09-20140.040.040.030.04 0.01 33.33313,051,76312,352
04-09-20140.030.040.030.03 -0.01 -25.00364,156,12611,849
03-09-20140.040.040.030.04 0.00 0.00545,169,31121,003
02-09-20140.030.040.030.04 0.00 0.00419,146,80315,670
01-09-20140.030.040.030.04 0.01 33.33334,275,62911,425
29-08-20140.040.040.030.03 0.00 0.00326,251,54911,586
28-08-20140.030.040.030.03 -0.01 -25.00237,961,7167,293
27-08-20140.040.040.030.04 0.01 33.33281,608,66611,146
26-08-20140.030.040.030.03 -0.01 -25.00348,574,57511,708
25-08-20140.040.040.030.04 0.00 0.00484,810,60218,756
22-08-20140.040.040.030.04 0.00 0.00413,925,82616,555
21-08-20140.040.040.030.04 0.00 0.00296,138,20410,923
20-08-20140.040.040.030.04 0.00 0.00822,473,66832,859
19-08-20140.050.050.030.04 0.00 0.003,467,009,741140,857
18-08-20140.040.050.040.04 0.00 0.004,089,352,786166,161
15-08-20140.030.040.030.04 0.00 0.00311,551,05311,330
14-08-20140.040.040.030.04 0.00 0.00588,619,04823,452
13-08-20140.030.040.030.04 0.01 33.33320,904,20011,332
08-08-20140.040.040.030.03 0.00 0.00603,192,85219,209
07-08-20140.030.040.030.03 0.00 0.00291,632,5668,835
06-08-20140.040.040.030.03 0.00 0.00238,552,2228,671
05-08-20140.030.040.030.03 -0.01 -25.00298,214,4249,928
04-08-20140.030.040.030.04 0.00 0.00308,254,93810,971
01-08-20140.040.040.030.04 0.00 0.00278,736,30110,370
31-07-20140.030.040.030.04 0.00 0.00371,994,71113,266
30-07-20140.040.040.030.04 0.01 33.33327,433,94012,911
29-07-20140.040.040.030.03 -0.01 -25.00466,521,72017,102
28-07-20140.030.040.030.04 0.00 0.00335,920,91412,339
25-07-20140.040.040.030.04 0.01 33.33425,447,36316,635
24-07-20140.040.040.030.03 -0.01 -25.00473,393,90517,042
23-07-20140.040.040.030.04 0.00 0.00826,368,90631,805
22-07-20140.040.050.030.04 0.00 0.003,075,232,669121,523
21-07-20140.040.050.030.04 0.00 0.005,552,498,286221,976
18-07-20140.040.040.030.04 0.00 0.00344,966,47713,048
17-07-20140.030.040.030.04 0.00 0.00399,751,13714,012
16-07-20140.030.040.030.04 0.01 33.33340,957,22911,470
15-07-20140.030.040.030.03 0.00 0.00353,818,01510,800
14-07-20140.030.040.030.03 -0.01 -25.00315,799,9319,910
10-07-20140.030.040.030.04 0.00 0.00452,732,67316,754
09-07-20140.030.040.030.04 0.00 0.00302,405,78811,258

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

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