IHL 4 ( -0.10 -2.36% )

บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
Status : อัพเดท 24 กุมภาพันธ์ 2564

ราคาหุ้น IHL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-02-20214.284.284.124.14 -0.10 -2.362,881,92112,005
23-02-20214.344.484.024.24 -0.12 -2.757,456,12431,591
22-02-20214.864.904.344.36 -0.48 -9.9210,295,89147,069
19-02-20214.865.054.844.84 0.00 0.009,431,11246,532
18-02-20214.924.924.844.84 -0.06 -1.221,657,3818,059
17-02-20214.904.924.844.90 0.02 0.413,018,26714,739
16-02-20214.924.944.864.88 0.00 0.001,585,0627,767
15-02-20214.984.984.864.88 -0.06 -1.213,382,60916,580
11-02-20214.924.984.844.94 0.00 0.005,056,86024,860
10-02-20215.055.054.924.94 -0.16 -3.1411,165,76355,540
09-02-20214.725.104.725.10 0.38 8.0515,970,90578,711
08-02-20214.744.764.724.72 0.02 0.431,328,4766,282
05-02-20214.804.804.684.70 -0.08 -1.674,508,70021,341
04-02-20214.804.884.764.78 -0.02 -0.423,239,06015,598
03-02-20214.784.864.764.80 0.04 0.845,532,80726,569
02-02-20214.784.944.764.76 0.00 0.0017,582,25385,603
01-02-20214.744.844.704.76 -0.02 -0.426,278,39429,953
29-01-20214.804.864.704.78 0.04 0.8412,041,40657,659
28-01-20214.664.924.664.74 0.02 0.4214,359,06269,310
27-01-20214.985.004.664.72 -0.18 -3.6711,798,95457,179
26-01-20214.464.904.464.90 0.44 9.8725,740,934122,111
25-01-20214.384.504.384.46 0.06 1.362,840,88612,630
22-01-20214.524.544.404.40 -0.12 -2.654,160,47918,553
21-01-20214.564.624.524.52 -0.02 -0.444,379,15919,999
20-01-20214.684.784.544.54 0.00 0.0016,052,30274,675
19-01-20214.424.584.384.54 0.12 2.7111,664,44952,388
18-01-20214.464.484.344.42 -0.02 -0.457,978,15135,295
15-01-20214.324.644.304.44 0.10 2.3020,316,24090,747
14-01-20214.144.504.144.34 0.40 10.1543,117,290185,996
13-01-20213.783.943.723.94 0.18 4.7916,005,40561,610
12-01-20213.843.883.763.76 0.10 2.7312,062,66646,071
11-01-20213.563.663.543.66 0.10 2.813,077,50911,114
08-01-20213.623.723.563.56 0.00 0.005,845,54621,236
07-01-20213.603.643.503.56 -0.02 -0.563,350,93011,945
06-01-20213.603.683.563.58 -0.04 -1.104,440,42516,016
05-01-20213.583.643.503.62 0.08 2.264,277,53315,364
04-01-20213.463.543.443.54 0.00 0.002,626,6339,161
30-12-20203.683.743.523.54 -0.04 -1.1215,213,35255,651
29-12-20203.403.583.403.58 0.18 5.296,294,61021,963
28-12-20203.503.523.403.40 -0.10 -2.863,123,44510,799
25-12-20203.283.503.183.50 0.26 8.023,374,93011,357
24-12-20203.183.283.183.24 0.06 1.892,488,2738,054
23-12-20203.263.263.143.18 -0.08 -2.451,306,6034,171
22-12-20203.183.263.143.26 0.06 1.871,368,2004,360
21-12-20203.303.383.143.20 -0.28 -8.053,367,37111,078
18-12-20203.543.563.463.48 -0.02 -0.572,317,9978,152
17-12-20203.403.523.403.50 0.10 2.942,335,4188,116
16-12-20203.363.403.323.40 0.06 1.801,364,4024,573
15-12-20203.403.423.303.34 -0.06 -1.762,564,3008,610
14-12-20203.443.463.403.40 -0.08 -2.301,711,4255,859
11-12-20203.543.603.463.48 -0.02 -0.572,462,4018,659
10-12-20203.543.603.463.48 -0.02 -0.572,462,4018,659
09-12-20203.543.603.463.48 -0.02 -0.572,462,4018,659
08-12-20203.443.523.403.50 0.08 2.343,021,92310,446
04-12-20203.463.503.423.42 -0.02 -0.581,595,5405,523
03-12-20203.423.463.383.44 0.04 1.182,342,5877,990
02-12-20203.503.503.363.40 -0.14 -3.954,672,32816,024
01-12-20203.563.603.543.54 -0.02 -0.561,030,5013,679
30-11-20203.603.643.543.56 -0.04 -1.111,765,3066,304
27-11-20203.723.723.603.60 -0.10 -2.702,569,4219,411
26-11-20203.543.723.543.70 0.14 3.933,574,66513,095
25-11-20203.563.583.483.56 0.04 1.142,278,3218,072
24-11-20203.623.643.483.52 -0.10 -2.764,677,33216,627
23-11-20203.643.683.603.62 -0.02 -0.554,717,58317,172
20-11-20203.623.763.623.64 0.12 3.4117,620,83564,950
19-11-20203.343.543.343.52 0.20 6.0216,525,19157,166
18-11-20203.283.363.243.32 0.02 0.614,538,04015,033
17-11-20203.343.403.263.30 -0.02 -0.607,048,92023,555
16-11-20203.203.383.203.32 0.12 3.7518,258,46160,442
13-11-20203.103.223.083.20 0.10 3.233,358,70910,619
12-11-20203.143.143.083.10 -0.02 -0.64586,5001,824
11-11-20203.043.143.043.12 0.06 1.961,398,9694,331
10-11-20203.203.203.003.06 -0.12 -3.775,202,26115,953
09-11-20203.223.283.183.18 -0.04 -1.242,220,2317,122
06-11-20203.343.343.203.22 -0.08 -2.421,927,6006,258
05-11-20203.243.363.243.30 0.06 1.853,501,92711,610
04-11-20203.303.303.243.24 -0.02 -0.611,087,1263,551
03-11-20203.263.383.263.26 -0.04 -1.214,769,03715,855
02-11-20203.163.303.163.30 0.12 3.771,846,7345,937
30-10-20203.243.263.163.18 -0.08 -2.453,905,87312,498
29-10-20203.323.343.263.26 -0.04 -1.213,274,10910,785
28-10-20203.363.423.283.30 -0.10 -2.944,259,03714,225
27-10-20203.303.463.263.40 0.12 3.6611,204,37938,016
26-10-20203.283.343.263.28 -0.04 -1.202,871,2719,453
22-10-20203.443.443.283.32 -0.14 -4.0510,226,95834,495
21-10-20203.263.503.223.46 0.26 8.1224,007,60981,308
20-10-20203.243.303.183.20 -0.12 -3.6111,630,05937,655
19-10-20203.443.583.323.32 -0.04 -1.1936,677,462126,886
16-10-20203.243.403.203.36 0.18 5.6635,449,169117,326
15-10-20203.143.303.123.18 0.02 0.6325,201,00581,102
14-10-20202.963.162.943.16 0.18 6.047,553,62523,174
12-10-20203.083.082.982.98 -0.08 -2.613,351,03610,099
09-10-20203.123.123.043.08 -0.02 -0.651,928,3005,950
08-10-20203.123.203.083.10 0.00 0.0012,108,93038,153
07-10-20203.103.183.043.10 0.04 1.314,796,72814,885
06-10-20203.123.163.043.06 -0.06 -1.923,714,74111,510
05-10-20202.943.142.923.12 0.20 6.858,161,83724,826
02-10-20202.922.942.862.92 0.00 0.002,033,7285,889
01-10-20202.822.982.822.92 0.08 2.824,803,33013,921
30-09-20202.963.002.842.84 -0.12 -4.053,526,72810,261
29-09-20203.083.082.962.96 -0.10 -3.272,750,2018,253
28-09-20203.043.083.003.06 0.08 2.682,564,3547,794
25-09-20203.103.182.982.98 -0.12 -3.877,720,07223,551
24-09-20203.223.283.103.10 -0.12 -3.738,440,55426,978
23-09-20203.183.263.143.22 0.04 1.267,597,65724,319
22-09-20203.203.243.143.18 -0.06 -1.859,189,49029,275
21-09-20203.143.303.103.24 0.12 3.8515,930,46750,948
18-09-20203.003.222.983.12 0.12 4.0026,523,48282,983
17-09-20203.003.082.963.00 0.00 0.005,948,60717,971
16-09-20202.923.042.903.00 0.06 2.045,292,60115,794
15-09-20203.003.162.942.94 0.00 0.0027,826,03184,619
14-09-20202.903.122.742.94 0.18 6.5252,796,627156,424
11-09-20202.582.822.582.76 0.18 6.9837,259,324101,427
10-09-20202.602.622.562.58 0.00 0.001,323,9013,439
09-09-20202.542.642.542.58 0.02 0.781,554,7114,038
08-09-20202.622.662.562.56 -0.12 -4.483,658,0009,500
03-09-20202.762.762.682.68 -0.04 -1.474,982,50513,575
02-09-20202.682.782.622.72 0.06 2.265,163,48013,946
01-09-20202.642.842.642.66 0.02 0.7610,726,77329,431
31-08-20202.742.742.622.64 -0.08 -2.943,607,9439,718
28-08-20202.622.762.622.72 0.10 3.8212,070,62532,667
27-08-20202.522.682.522.62 0.10 3.974,713,57112,293
26-08-20202.502.542.482.52 0.02 0.80373,004936
25-08-20202.462.582.462.50 0.06 2.462,306,2005,825
24-08-20202.482.502.402.44 -0.02 -0.81658,0461,612
21-08-20202.422.462.422.46 0.04 1.65244,700595
20-08-20202.422.462.422.42 0.00 0.00783,5001,910
19-08-20202.482.482.422.42 -0.06 -2.421,545,5003,795
18-08-20202.482.502.462.48 0.04 1.64402,900999
17-08-20202.462.482.402.44 0.00 0.001,039,3002,538
14-08-20202.522.522.422.44 -0.06 -2.401,008,4012,476
13-08-20202.382.542.382.50 0.08 3.312,135,5005,306
11-08-20202.442.482.402.42 -0.02 -0.821,009,7002,468
10-08-20202.482.482.442.44 -0.04 -1.61154,400379
07-08-20202.502.502.442.48 -0.06 -2.36921,7002,281
06-08-20202.542.582.522.54 0.06 2.421,644,9034,199
05-08-20202.522.522.442.48 0.02 0.81732,8541,820
04-08-20202.442.502.442.46 0.04 1.65545,2011,347
03-08-20202.422.462.402.42 0.02 0.83405,374985
31-07-20202.382.442.342.40 0.00 0.001,231,0002,942
30-07-20202.522.562.382.40 -0.12 -4.763,398,8458,324
29-07-20202.622.622.522.52 -0.10 -3.822,047,7645,235
24-07-20202.682.682.602.62 -0.04 -1.501,344,8263,538
23-07-20202.682.702.642.66 0.02 0.762,020,9025,385
22-07-20202.642.782.602.64 0.02 0.765,657,20015,259
21-07-20202.582.622.562.62 0.04 1.551,214,6003,135
20-07-20202.642.662.562.58 -0.04 -1.531,316,0013,431
17-07-20202.622.702.622.62 0.00 0.002,645,7007,029
16-07-20202.642.642.562.62 0.02 0.771,063,8072,766
15-07-20202.622.622.582.60 0.00 0.001,203,0323,133
14-07-20202.722.742.542.60 -0.06 -2.265,412,70014,346
13-07-20202.502.702.462.66 0.20 8.1310,718,24228,028
10-07-20202.462.502.422.46 -0.02 -0.811,801,9014,435
09-07-20202.602.602.442.48 -0.12 -4.626,339,47815,998
08-07-20202.682.722.582.60 -0.06 -2.262,458,4186,494
07-07-20202.762.782.662.66 -0.10 -3.622,925,5847,941
03-07-20202.842.842.742.76 -0.06 -2.132,799,6397,824
03-07-20202.842.842.742.76 -0.06 -2.132,799,6397,824
02-07-20202.722.902.702.82 0.12 4.4410,066,70028,244
02-07-20202.722.902.702.82 0.12 4.4410,066,70028,244
01-07-20202.722.762.662.70 0.00 0.002,334,9006,328
01-07-20202.722.762.662.70 0.00 0.002,334,9006,328
30-06-20202.722.802.662.70 0.06 2.276,604,98218,089
29-06-20202.622.642.562.64 0.00 0.001,028,6102,674
26-06-20202.622.662.622.64 0.02 0.762,477,3006,523
25-06-20202.602.642.502.62 -0.06 -2.244,299,93611,055
24-06-20202.742.882.662.68 -0.04 -1.478,252,10222,945
23-06-20202.722.782.682.72 0.04 1.494,118,35911,261
22-06-20202.762.922.662.68 -0.14 -4.9610,939,15730,470
19-06-20202.642.862.622.82 0.22 8.4617,716,60048,775
18-06-20202.542.622.542.60 0.06 2.362,639,7676,838
17-06-20202.482.642.442.54 0.08 3.258,773,80022,583
17-06-20202.482.642.442.54 0.08 3.258,773,80022,583
16-06-20202.422.522.422.46 0.12 5.134,152,90010,251
15-06-20202.402.502.302.34 -0.04 -1.684,178,34010,010
12-06-20202.322.402.302.38 -0.08 -3.254,655,00010,898
11-06-20202.522.542.442.46 -0.06 -2.382,323,0005,762
10-06-20202.542.542.422.52 0.06 2.443,633,1019,064
09-06-20202.682.742.442.46 -0.10 -3.9122,067,82158,258
08-06-20202.322.562.302.56 0.26 11.3021,794,85053,166
08-06-20202.322.562.302.56 0.26 11.3021,794,85053,166

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

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