IHL 3 ( -0.06 -2.13% )

บริษัท อินเตอร์ไฮด์ จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น IHL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
05-06-20202.302.322.282.30 0.00 0.004,101,3009,431
04-06-20202.322.322.282.30 0.02 0.884,556,60710,456
03-06-20202.302.322.242.28 0.00 0.001,773,6024,038
02-06-20202.302.322.242.28 0.00 0.001,773,6024,038
01-06-20202.302.342.282.28 -0.02 -0.871,932,9004,462
29-05-20202.402.422.282.30 -0.12 -4.964,798,10011,153
28-05-20202.482.582.422.42 0.00 0.0015,315,72138,042
27-05-20202.422.482.362.42 0.02 0.8313,723,40033,229
26-05-20202.402.482.362.40 0.04 1.698,649,60220,983
25-05-20202.402.442.282.36 0.04 1.7210,036,79023,928
22-05-20202.122.342.102.32 0.20 9.439,496,32721,291
21-05-20202.122.142.102.12 0.02 0.953,179,8026,712
20-05-20202.102.182.082.10 0.00 0.003,146,8156,679
19-05-20202.102.122.082.10 0.02 0.961,290,9262,714
18-05-20202.102.122.082.08 -0.02 -0.951,172,1102,456
15-05-20202.062.302.062.10 0.02 0.963,869,8008,407
14-05-20202.102.102.062.08 -0.02 -0.95343,129712
13-05-20202.082.122.042.10 0.02 0.96616,7331,281
12-05-20202.142.142.082.08 -0.02 -0.951,197,2162,526
11-05-20202.142.162.102.10 -0.02 -0.94791,5911,678
08-05-20202.142.142.122.12 -0.02 -0.93945,4012,005
07-05-20202.162.162.102.14 -0.04 -1.83410,750876
05-05-20202.222.222.162.18 0.00 0.002,078,4664,520
30-04-20202.182.222.162.18 0.02 0.932,654,9185,795
29-04-20202.162.202.162.16 0.02 0.93663,6001,436
28-04-20202.202.222.142.14 -0.02 -0.93713,4001,552
27-04-20202.182.182.142.16 -0.02 -0.92923,7052,002
24-04-20202.182.202.162.18 -0.10 -4.391,149,5402,507
23-04-20202.302.302.282.28 -0.02 -0.871,233,5502,820
22-04-20202.302.322.282.30 -0.02 -0.86674,9001,554
21-04-20202.322.342.302.32 -0.02 -0.85714,8811,657
20-04-20202.342.362.322.34 0.02 0.86483,8191,130
17-04-20202.342.362.322.32 0.00 0.00625,9011,454
16-04-20202.362.382.302.32 -0.04 -1.69272,500637
15-04-20202.382.422.342.36 0.00 0.00671,5201,589
14-04-20202.422.442.362.36 -0.02 -0.842,301,2335,488
13-04-20202.482.482.362.38 -0.02 -0.831,533,2003,659
10-04-20202.462.542.402.40 -0.04 -1.64481,8991,177
09-04-20202.382.602.382.44 0.12 5.172,159,2005,278
08-04-20202.222.322.222.32 0.12 5.455,269,20011,847
07-04-20202.222.222.162.20 -0.02 -0.901,262,7002,758
03-04-20202.222.322.202.22 0.00 0.0062,400140
02-04-20202.222.242.202.22 0.04 1.83152,300338
01-04-20202.202.222.182.18 -0.02 -0.9171,401157
31-03-20202.142.222.142.20 0.06 2.802,899,8646,253
30-03-20202.162.182.022.14 -0.10 -4.46112,600235
27-03-20202.262.262.242.24 0.00 0.0025,90058
26-03-20202.242.262.242.24 0.00 0.00122,900277
25-03-20202.202.282.162.24 0.08 3.7057,500126
24-03-20202.242.242.162.16 -0.10 -4.4294,600208
23-03-20202.342.402.242.26 -0.12 -5.042,194,7205,067
20-03-20202.302.422.282.38 0.10 4.3999,668237
19-03-20202.262.282.222.28 -0.02 -0.87570,6021,287
18-03-20202.202.422.202.30 0.10 4.5548,400112
17-03-20202.162.202.162.20 0.06 2.80200,220436
16-03-20202.302.302.142.14 -0.24 -10.08328,000719
13-03-20202.022.442.002.38 -0.16 -6.30389,005856
12-03-20202.782.882.462.54 -0.32 -11.19964,7002,481
11-03-20202.922.942.842.86 -0.06 -2.05207,460603
10-03-20202.862.922.842.92 0.06 2.10127,490366
09-03-20202.902.982.802.86 -0.20 -6.54665,5711,894
06-03-20203.003.062.983.06 0.08 2.68130,200392
05-03-20203.143.182.982.98 -0.08 -2.61396,3011,219
04-03-20203.103.103.003.06 -0.02 -0.6588,700269
03-03-20203.063.163.003.08 0.08 2.6784,900262
02-03-20203.163.162.983.00 -0.10 -3.231,031,6013,120
28-02-20203.063.203.003.10 -0.06 -1.901,572,4004,850
27-02-20202.943.222.943.16 0.06 1.94412,3011,289
26-02-20203.283.383.103.10 -0.40 -11.432,693,7008,598
25-02-20203.543.583.403.50 -0.10 -2.78593,7012,042
24-02-20203.743.743.603.60 -0.16 -4.26171,001625
21-02-20203.803.803.743.76 -0.02 -0.5350,300189
20-02-20203.823.823.743.78 -0.08 -2.07163,200615
19-02-20203.823.863.823.86 0.02 0.5292,100352
18-02-20203.823.843.823.84 0.00 0.0033,100127
17-02-20203.843.883.843.84 -0.02 -0.52178,258687
14-02-20203.923.923.863.86 -0.06 -1.53399,2201,554
13-02-20203.923.923.903.92 0.04 1.03283,0171,104
12-02-20203.883.903.863.88 0.04 1.04274,6431,064
11-02-20203.843.863.843.84 0.02 0.52199,600768
07-02-20203.823.823.763.82 0.04 1.06285,6481,086
06-02-20203.743.783.703.78 0.04 1.07314,9001,177
05-02-20203.743.763.723.74 0.04 1.0868,200255
04-02-20203.643.703.643.70 0.02 0.54120,600443
03-02-20203.703.703.663.68 0.00 0.00275,1041,007
31-01-20203.663.683.663.68 0.00 0.00363,6511,331
30-01-20203.643.703.643.68 -0.02 -0.54401,3001,468
29-01-20203.743.803.703.70 -0.10 -2.63179,000666
28-01-20203.783.843.783.80 0.00 0.00187,900713
27-01-20203.863.863.743.80 -0.10 -2.56319,2001,210
24-01-20203.903.923.903.90 0.02 0.5290,821354
23-01-20203.863.943.863.88 0.00 0.00148,500579
22-01-20203.943.943.883.88 -0.06 -1.52136,122531
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

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

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