-->

IHL 5 ( 0.02 0.41% )

บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
Status : อัพเดท 15 กรกฏาคม 2562

ราคาหุ้น “ IHL “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
17-01-20197.908.007.908.00 0.05 0.63126,9001,009
16-01-20197.958.057.957.95 -0.15 -1.85123,250981
15-01-20197.858.157.808.10 0.30 3.85563,0824,488
14-01-20198.108.107.807.80 -0.30 -3.70201,5111,600
11-01-20197.508.157.508.10 0.45 5.88565,5234,438
10-01-20197.607.657.557.65 0.05 0.66115,100875
09-01-20197.607.657.557.60 0.00 0.0064,100486
08-01-20197.507.657.457.60 0.25 3.4088,502670
07-01-20197.507.507.357.35 -0.05 -0.68141,7081,055
04-01-20197.257.407.257.40 0.10 1.37140,8001,024
03-01-20197.257.507.107.30 0.05 0.692,073,20014,693
02-01-20197.757.757.157.25 -0.50 -6.45948,6007,098
28-12-20187.807.807.707.75 -0.05 -0.64117,500913
27-12-20187.858.007.807.80 0.00 0.0061,317483
26-12-20187.907.907.807.80 -0.10 -1.2770,800555
25-12-20187.908.007.807.90 -0.10 -1.25355,6152,817
24-12-20188.008.007.908.00 0.00 0.00572,2014,574
21-12-20187.908.007.908.00 0.10 1.27129,0161,030
20-12-20188.008.007.907.90 -0.10 -1.2548,300384
19-12-20188.058.058.008.00 0.00 0.0050,800408
18-12-20188.008.107.908.00 0.00 0.00163,8001,309
17-12-20187.908.007.908.00 0.10 1.27257,4002,053
14-12-20187.907.957.857.90 0.00 0.0096,500762
13-12-20188.008.007.907.90 -0.10 -1.25531,8004,252
12-12-20188.008.007.958.00 0.00 0.00130,2001,041
11-12-20188.008.057.958.00 0.00 0.00247,5001,978
07-12-20188.008.007.858.00 0.05 0.63419,1003,328
06-12-20188.058.157.957.95 -0.25 -3.05822,3006,589
04-12-20188.408.408.158.20 -0.20 -2.38331,6202,735
03-12-20188.458.458.358.40 -0.05 -0.59176,0781,479
30-11-20188.458.458.358.45 0.00 0.00160,5001,350
29-11-20188.458.458.408.45 0.05 0.6039,800336
28-11-20188.208.508.208.40 0.25 3.07401,2333,368
27-11-20188.158.258.158.15 0.05 0.62229,3001,871
26-11-20188.008.158.008.10 -0.05 -0.61235,6001,912
23-11-20187.958.157.908.15 0.20 2.52310,0002,492
22-11-20188.058.157.957.95 -0.15 -1.85217,7001,745
21-11-20187.708.257.558.10 0.40 5.19832,0026,596
20-11-20188.108.107.707.70 -0.30 -3.751,044,3008,164
19-11-20188.758.758.008.00 -0.70 -8.051,848,80015,066
16-11-20188.658.758.658.70 0.00 0.00310,2002,701
15-11-20189.109.108.658.70 -0.40 -4.401,426,80012,594
14-11-20189.159.209.059.10 -0.15 -1.62128,2001,170
13-11-20189.459.459.109.25 -0.30 -3.14944,6018,773
12-11-20189.609.659.509.55 0.15 1.601,330,35012,723
09-11-20189.209.409.209.40 0.20 2.17713,5006,638
08-11-20189.259.359.109.20 -0.05 -0.54637,3005,856
07-11-20189.109.258.959.25 0.15 1.65375,8003,409
06-11-20189.109.209.059.10 0.00 0.00322,2002,927
05-11-20189.009.209.009.10 0.05 0.55598,9005,457
02-11-20189.309.409.009.05 -0.15 -1.63665,9006,123
01-11-20189.259.309.159.20 0.10 1.1016,700153
31-10-20189.209.259.109.10 -0.05 -0.55398,2013,651
30-10-20189.159.159.109.15 0.00 0.00128,9001,176
29-10-20189.009.309.009.15 0.10 1.10217,2011,989
26-10-20188.909.158.909.05 0.00 0.00184,7001,662
25-10-20188.909.108.809.05 -0.10 -1.09501,6004,484
24-10-20189.259.258.759.15 -0.20 -2.141,240,70211,218
22-10-20189.659.659.359.35 -0.20 -2.09175,5001,652
19-10-20189.659.659.459.55 -0.05 -0.52355,7003,385
18-10-20189.659.659.609.60 -0.05 -0.52108,8001,045

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

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