IHL 4 ( -0.06 -1.50% )

บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
Status : อัพเดท 21 มกราคม 2563

ราคาหุ้น “ IHL “ ย้อนหลัง

แสดง ราคาหุ้น “ IHL “ ย้อนหลัง
บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-01-20203.983.983.943.94 -0.06 -1.50316,9001,257
20-01-20204.024.023.964.00 0.00 0.00155,800623
17-01-20204.064.083.964.00 -0.04 -0.99392,8611,575
16-01-20204.044.044.004.04 0.04 1.00151,400609
15-01-20203.984.023.984.00 0.02 0.50904,8663,620
14-01-20204.044.063.963.98 -0.06 -1.49236,316948
13-01-20204.084.084.024.04 -0.04 -0.98242,206982
10-01-20204.024.164.024.08 0.08 2.00380,5381,562
09-01-20203.844.083.844.00 0.16 4.17903,1013,578
08-01-20203.823.863.763.84 0.00 0.00390,1551,486
07-01-20203.743.843.743.84 0.10 2.67679,1002,581
06-01-20203.803.803.743.74 -0.06 -1.58715,2002,697
03-01-20203.803.823.803.80 0.02 0.53381,1001,448
02-01-20203.763.803.703.78 0.10 2.72416,8621,570
30-12-20193.703.743.683.68 0.00 0.0099,222368
27-12-20193.723.743.683.68 -0.04 -1.08122,258454
26-12-20193.723.743.723.72 0.02 0.5467,759252
25-12-20193.743.763.703.70 -0.02 -0.54246,642917
24-12-20193.643.783.643.72 0.08 2.20510,7971,906
23-12-20193.523.723.523.64 0.12 3.41970,1263,541
20-12-20193.483.523.483.52 0.04 1.15172,804604
19-12-20193.463.503.463.48 0.02 0.58102,900359
18-12-20193.443.483.443.46 0.02 0.58186,200647
17-12-20193.443.483.443.44 0.00 0.00254,856882
16-12-20193.483.523.443.44 -0.06 -1.71181,601630
13-12-20193.523.523.463.50 0.00 0.00228,700797
12-12-20193.483.503.483.50 0.02 0.57148,100516
11-12-20193.463.503.463.48 0.02 0.58130,101452
10-12-20193.443.483.443.46 -0.02 -0.5719,65068
09-12-20193.443.483.443.46 -0.02 -0.5719,65068
06-12-20193.483.483.403.48 0.00 0.00230,800795
05-12-20193.503.503.463.48 -0.02 -0.5779,800277
04-12-20193.503.503.463.48 -0.02 -0.5779,800277
03-12-20193.523.523.483.50 0.00 0.0071,100248
02-12-20193.543.543.483.50 -0.04 -1.1336,400127
29-11-20193.543.543.483.54 0.00 0.00268,100935
28-11-20193.543.563.543.54 0.00 0.0039,751141
27-11-20193.543.583.523.54 0.02 0.57214,210762
26-11-20193.503.603.503.52 0.02 0.57592,7192,112
25-11-20193.483.523.483.50 0.02 0.57222,001776
22-11-20193.463.503.463.48 0.02 0.5816,57457
21-11-20193.483.523.463.46 0.00 0.00442,0001,533
20-11-20193.443.483.423.46 0.02 0.581,205,3004,166
19-11-20193.423.503.403.44 0.04 1.18546,2651,895
18-11-20193.463.463.363.40 -0.04 -1.16278,200943
15-11-20193.483.503.443.44 -0.04 -1.15287,410993
14-11-20193.503.523.463.48 -0.08 -2.25446,0041,555
13-11-20193.623.623.523.56 -0.06 -1.66373,9001,335
12-11-20193.503.643.483.62 0.14 4.02833,0232,977
11-11-20193.503.503.443.48 -0.02 -0.57594,1002,064
08-11-20193.503.523.503.50 0.00 0.00645,2002,259
07-11-20193.483.523.483.50 0.02 0.57717,3152,509
06-11-20193.543.543.483.48 -0.02 -0.57314,5001,100
05-11-20193.563.603.503.50 -0.04 -1.13587,9032,089
04-11-20193.483.603.483.54 0.06 1.72538,5001,912
01-11-20193.603.603.483.48 -0.12 -3.33682,5112,408
31-10-20193.623.703.603.60 0.02 0.56818,5142,985
30-10-20193.623.623.563.58 -0.02 -0.56410,2801,468
29-10-20193.663.723.603.60 -0.06 -1.64678,8102,466
28-10-20193.763.763.603.66 -0.08 -2.141,196,2104,388
25-10-20194.004.023.743.74 -0.22 -5.561,050,3024,035
24-10-20194.204.223.963.96 -0.32 -7.481,558,6986,374
23-10-20194.264.284.264.28 0.02 0.47337,1001,438
22-10-20194.264.284.264.28 0.02 0.47337,1001,438
21-10-20194.264.284.244.26 0.02 0.47188,200801
18-10-20194.264.264.224.24 0.00 0.00338,0151,433
17-10-20194.264.284.244.24 -0.04 -0.93109,309466
16-10-20194.284.284.264.28 0.00 0.0073,502313
15-10-20194.324.324.224.28 -0.02 -0.47497,1172,120
11-10-20194.284.304.264.30 0.00 0.0090,400387
10-10-20194.284.304.284.30 0.00 0.0016,50071
09-10-20194.284.304.264.30 -0.02 -0.46168,742724
08-10-20194.284.324.284.32 0.04 0.93216,400930
07-10-20194.324.324.224.28 -0.04 -0.93185,100792
04-10-20194.324.364.304.32 0.00 0.00266,7001,152
03-10-20194.324.364.324.32 0.00 0.00178,900774
02-10-20194.344.344.324.32 0.00 0.00117,101507
01-10-20194.404.404.324.32 -0.04 -0.92371,7001,618
30-09-20194.424.444.364.36 -0.08 -1.80109,100477
27-09-20194.384.444.384.44 0.06 1.37178,480787
26-09-20194.284.444.264.38 0.10 2.34420,3651,842
25-09-20194.224.284.224.28 0.02 0.47111,400476
24-09-20194.244.264.244.26 0.02 0.47157,200667
23-09-20194.244.244.224.24 0.00 0.00297,6001,261
20-09-20194.284.324.224.24 -0.02 -0.47234,5001,002
19-09-20194.324.364.244.26 -0.04 -0.93368,2001,581
18-09-20194.284.404.284.30 0.02 0.47684,7002,980
17-09-20194.404.444.284.28 -0.12 -2.731,496,0006,490
16-09-20194.424.444.404.40 0.00 0.00314,9191,389
13-09-20194.424.464.384.40 0.00 0.00722,5013,192
12-09-20194.464.484.404.40 -0.02 -0.45666,0012,942
11-09-20194.524.564.424.42 -0.06 -1.341,431,1006,387
10-09-20194.444.544.444.48 0.04 0.90781,7833,513
09-09-20194.504.504.444.44 -0.02 -0.45306,2091,365
06-09-20194.484.524.444.46 0.02 0.45660,8002,949
05-09-20194.464.584.444.44 0.02 0.451,079,8204,834
04-09-20194.484.484.424.42 0.02 0.45670,2002,983
03-09-20194.484.544.404.40 -0.08 -1.791,536,2306,849
02-09-20194.684.704.484.48 -0.22 -4.681,694,0007,731
30-08-20194.704.724.664.70 0.00 0.00608,9002,855
29-08-20194.704.764.684.70 0.04 0.86576,9222,720
28-08-20194.764.764.664.66 -0.18 -3.721,075,3025,063
27-08-20194.904.964.824.84 -0.04 -0.821,015,8034,950
26-08-20194.944.944.804.88 -0.10 -2.01768,7003,756
23-08-20194.864.984.864.98 0.14 2.891,088,0165,353
22-08-20194.884.904.804.84 -0.04 -0.82819,2163,972
21-08-20194.804.884.784.88 0.10 2.09423,6302,050
20-08-20194.744.844.744.78 0.06 1.271,339,9006,421
19-08-20194.724.804.704.72 0.02 0.431,058,8155,007
16-08-20194.484.844.484.70 0.24 5.383,283,50015,460
15-08-20194.344.504.224.46 0.06 1.361,681,7007,314
14-08-20194.424.624.404.40 -0.28 -5.985,096,96022,756
13-08-20194.824.844.644.68 -0.14 -2.901,718,5008,087
09-08-20195.155.154.804.82 -0.33 -6.413,379,70616,680
08-08-20195.155.155.055.15 0.00 0.00876,4024,469
07-08-20195.155.255.055.15 0.00 0.002,017,00010,388
06-08-20195.005.154.905.15 0.05 0.982,795,20013,999
05-08-20195.155.355.055.10 -0.05 -0.973,944,28020,469
02-08-20195.055.154.985.15 -0.05 -0.964,295,50121,743
01-08-20195.155.355.155.20 0.05 0.974,302,50022,484
31-07-20195.205.305.055.15 -0.05 -0.964,200,32821,802
30-07-20195.455.505.205.20 -0.15 -2.806,601,57235,397
26-07-20195.255.455.155.35 0.15 2.887,063,61537,713
25-07-20195.605.605.205.20 -0.30 -5.458,579,38046,177
24-07-20195.105.604.985.50 0.50 10.0017,442,30193,434
23-07-20195.005.154.985.00 0.12 2.469,747,33849,110
22-07-20194.564.944.524.88 0.36 7.967,955,61437,818
19-07-20194.664.744.504.52 -0.14 -3.003,403,39015,579
18-07-20194.824.844.664.66 -0.18 -3.724,617,25821,859
17-07-20194.964.964.844.84 -0.08 -1.631,016,5524,953
15-07-20194.904.944.904.92 0.02 0.41561,7002,762
12-07-20194.964.964.904.90 -0.04 -0.811,912,7009,408
11-07-20194.964.964.924.94 -0.02 -0.40829,1004,095
10-07-20194.984.984.924.96 0.02 0.40840,2004,156
09-07-20194.925.004.904.94 0.04 0.821,665,0048,253
08-07-20194.864.904.824.90 0.06 1.24627,4413,054
05-07-20194.824.884.804.84 0.02 0.41869,2004,198
04-07-20194.984.984.784.82 -0.12 -2.434,054,92419,745
03-07-20195.205.254.944.94 -0.16 -3.142,547,41712,775
02-07-20195.305.305.105.10 -0.15 -2.861,481,7167,680
01-07-20195.305.355.205.25 -0.10 -1.871,422,3007,536
28-06-20195.305.405.305.35 0.05 0.94212,7001,137
27-06-20195.305.355.305.30 0.00 0.00311,5211,655
26-06-20195.355.355.305.30 -0.05 -0.93451,0002,394
25-06-20195.255.405.255.35 0.10 1.90401,6152,135
24-06-20195.605.605.255.25 -0.30 -5.411,180,1036,418
21-06-20195.405.605.355.55 0.20 3.74818,6004,467
20-06-20195.405.405.355.35 0.00 0.00108,630582
19-06-20195.355.455.355.35 0.00 0.00832,0664,493
18-06-20195.305.355.305.35 0.05 0.94574,2623,054
17-06-20195.455.505.305.30 -0.10 -1.85462,8362,492
14-06-20195.405.455.405.40 0.05 0.93561,8393,039
13-06-20195.405.505.355.35 0.00 0.00901,1104,885
12-06-20195.405.455.355.35 0.00 0.00377,5092,040
11-06-20195.405.455.305.35 0.00 0.00449,9002,399
10-06-20195.155.355.155.35 0.20 3.88652,3133,420
07-06-20195.155.205.155.15 0.00 0.00327,2051,692
06-06-20195.155.205.155.15 0.00 0.00302,6001,560
05-06-20195.105.205.105.15 0.05 0.98240,9001,239
04-06-20195.055.105.055.10 0.05 0.99163,900831
31-05-20195.005.105.005.05 0.05 1.00309,1021,563
30-05-20195.155.155.005.00 -0.10 -1.96552,6002,792
29-05-20195.105.205.105.10 0.05 0.99555,1032,857
28-05-20195.155.155.055.05 -0.10 -1.94231,9021,184
27-05-20195.005.205.005.15 0.15 3.00223,7191,151
24-05-20195.055.054.945.00 -0.05 -0.991,179,8925,873
23-05-20195.205.205.005.05 -0.20 -3.81738,0013,748
22-05-20195.255.405.255.25 0.00 0.001,111,2905,886
21-05-20194.965.254.965.25 0.33 6.711,223,2306,322
17-05-20194.905.054.904.92 0.04 0.821,210,1006,006
16-05-20194.884.924.784.88 0.12 2.521,622,1007,868
15-05-20195.455.454.764.76 -0.69 -12.665,065,08725,137
14-05-20195.905.905.455.45 -0.50 -8.402,525,50014,085
13-05-20196.406.405.905.95 -0.45 -7.03971,5005,867
10-05-20196.456.456.406.40 0.00 0.00118,400761
09-05-20196.356.506.356.40 0.05 0.79130,200835
08-05-20196.506.506.306.35 -0.15 -2.31376,0002,392
07-05-20196.456.606.456.50 -0.30 -4.41356,5322,315
06-05-20196.756.806.706.80 0.10 1.49600,3544,055
03-05-20196.756.806.706.80 0.10 1.49600,3544,055
02-05-20196.806.856.706.70 -0.10 -1.47965,3016,515

แสดง ราคาหุ้น “ IHL “ ย้อนหลัง บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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