-->

IHL 4 ( 0.00 0.00% )

บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ IHL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-04-20196.756.806.756.80 0.10 1.49418,8002,835
29-04-20197.057.056.456.70 -0.35 -4.963,316,98022,177
26-04-20197.457.457.007.05 -0.40 -5.372,314,20116,560
25-04-20197.707.707.207.45 -0.25 -3.251,695,20012,652
24-04-20197.757.757.657.70 -0.05 -0.65278,7002,147
23-04-20197.707.757.707.75 -0.05 -0.64372,2232,873
22-04-20197.857.907.757.80 -0.05 -0.64393,8003,077
19-04-20197.807.857.807.85 0.00 0.00157,5001,231
18-04-20197.857.907.757.85 0.05 0.64319,5302,486
17-04-20197.807.857.807.80 0.00 0.0097,607764
12-04-20197.707.807.707.80 0.10 1.30180,6441,398
11-04-20197.707.807.707.70 0.00 0.00224,1801,732
10-04-20197.707.757.707.70 -0.05 -0.65200,1001,542
09-04-20197.707.757.657.75 0.00 0.00266,0002,048
05-04-20197.707.757.707.75 0.00 0.00111,700862
04-04-20197.707.757.707.75 0.05 0.65150,2001,160
03-04-20197.707.807.707.70 -0.05 -0.65338,8232,622
02-04-20197.807.807.757.75 -0.05 -0.64130,2011,013
01-04-20197.757.807.757.80 -0.05 -0.6481,000630
29-03-20197.857.857.857.85 0.00 0.00112,635884
28-03-20197.707.857.707.85 0.15 1.9596,400751
27-03-20197.807.807.707.70 -0.05 -0.65179,5001,398
26-03-20197.757.907.757.75 0.00 0.0023,900186
25-03-20197.657.757.657.75 0.05 0.6572,300556
22-03-20197.857.857.607.70 -0.05 -0.65635,0104,886
21-03-20197.707.907.707.75 0.05 0.65139,4001,078
20-03-20197.757.757.707.70 0.00 0.00133,6001,031
19-03-20197.757.757.707.70 -0.05 -0.65200,3001,543
18-03-20197.807.857.757.75 -0.05 -0.6466,500519
15-03-20197.807.857.807.80 0.00 0.00103,800810
14-03-20198.008.007.807.80 -0.10 -1.27157,6001,235
13-03-20197.957.957.807.90 -0.05 -0.63205,2001,617
12-03-20197.857.957.857.95 0.05 0.63101,000799
11-03-20197.907.907.807.90 -0.05 -0.6330,301238
08-03-20197.907.957.857.95 0.05 0.63126,700998
07-03-20197.857.907.707.90 0.15 1.94217,8941,690
06-03-20197.807.857.707.75 0.05 0.65283,8002,202
05-03-20197.857.957.707.70 -0.15 -1.91380,7022,947
04-03-20198.158.157.857.85 -0.30 -3.68289,8002,304
01-03-20198.258.258.158.15 -0.10 -1.21175,4001,430
28-02-20198.308.308.158.25 -0.05 -0.60243,7002,011
27-02-20198.308.408.158.30 0.05 0.611,291,80110,723
26-02-20198.308.308.208.25 -0.05 -0.60294,4002,429
25-02-20198.358.408.308.30 -0.05 -0.6080,900673
22-02-20198.308.358.258.35 0.00 0.00107,699896
21-02-20198.358.408.308.35 0.00 0.00354,8012,961
20-02-20198.358.358.258.35 0.00 0.00166,0001,384
18-02-20198.358.408.358.35 0.00 0.0034,500289
15-02-20198.358.358.258.35 0.05 0.60494,1004,102
14-02-20198.258.408.258.30 0.05 0.61341,3652,838
13-02-20198.208.258.158.25 0.00 0.00169,8001,394
12-02-20198.158.358.108.25 0.10 1.23122,8001,001
11-02-20198.158.258.058.15 -0.10 -1.21239,6001,950
08-02-20198.158.258.108.25 0.00 0.00149,1001,216
07-02-20198.308.308.158.25 0.00 0.00171,7001,409
06-02-20198.208.358.208.25 0.05 0.61134,2001,105
05-02-20198.358.358.208.20 -0.15 -1.8050,700421
04-02-20198.408.408.258.35 0.05 0.604,50037
01-02-20198.358.358.308.30 0.00 0.00154,2491,284
31-01-20198.208.308.158.30 0.20 2.47300,8012,481
30-01-20198.158.158.058.10 -0.10 -1.2298,800801
29-01-20198.208.208.108.20 0.00 0.0064,900532
28-01-20198.058.208.058.20 0.15 1.86150,2001,220
25-01-20198.108.208.058.05 -0.05 -0.62123,6001,004
24-01-20198.058.158.058.10 0.10 1.25102,500828
23-01-20197.908.057.908.00 -0.05 -0.62354,5002,811
22-01-20198.008.058.008.05 0.05 0.628,70170
21-01-20198.008.058.008.00 -0.05 -0.6279,501636
18-01-20198.058.058.058.05 0.05 0.6216,000129

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

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