INTUCH 71 ( -1.75 -2.40% )

บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564

ราคาหุ้น INTUCH ย้อนหลัง

แสดง ราคาหุ้น “ INTUCH “ ย้อนหลัง
บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-202172.7573.0070.7571.25 -1.75 -2.4010,691,374764,722
18-10-202173.2573.5072.2573.00 -0.50 -0.684,451,937324,414
15-10-202173.2573.7572.7573.50 0.50 0.685,623,623411,896
14-10-202174.0074.7573.0073.00 -0.75 -1.027,688,669566,778
13-10-202175.0075.2572.0073.75 -1.75 -2.3213,362,333981,285
12-10-202175.0075.2572.0073.75 -1.75 -2.3213,362,333981,285
11-10-202176.2576.2574.7575.50 -1.00 -1.316,756,900509,589
08-10-202177.2577.5076.2576.50 -0.75 -0.978,563,436656,031
07-10-202177.5079.0077.0077.25 0.25 0.327,048,853548,558
06-10-202178.0078.5076.5077.00 -1.50 -1.9110,427,179805,596
05-10-202176.5079.2576.2578.50 1.25 1.629,993,717778,407
04-10-202179.0079.0076.5077.25 -2.25 -2.8315,669,4841,213,588
01-10-202180.2580.2578.0079.50 -1.00 -1.249,006,495715,265
30-09-202181.7582.7579.0080.50 -1.25 -1.5314,110,4341,134,496
29-09-202182.0083.0081.5081.75 -0.75 -0.915,249,726430,615
28-09-202182.0083.0081.7582.50 0.00 0.008,223,493678,657
27-09-202182.7583.0081.7582.50 -0.25 -0.307,322,350604,023
23-09-202182.5083.2582.0082.75 0.25 0.308,675,340716,806
22-09-202182.5083.0082.0082.50 0.00 0.006,847,332565,214
21-09-202181.7583.5081.5082.50 1.00 1.2310,779,540891,440
20-09-202181.5082.5081.0081.50 -1.50 -1.818,486,091691,901
17-09-202182.0083.0081.5083.00 1.25 1.5319,852,3431,639,132
16-09-202182.2583.5081.0081.75 -0.50 -0.6112,914,5131,062,476
15-09-202179.0082.7578.2582.25 4.50 5.7926,192,1692,109,124
14-09-202182.7583.0077.5077.75 -4.75 -5.7629,623,8452,354,350
13-09-202181.5083.7581.5082.50 0.00 0.0016,268,8581,345,969
10-09-202185.2585.2581.0082.50 -2.25 -2.6545,669,7073,780,234
09-09-202190.0090.2584.5084.75 -5.00 -5.5737,983,7063,297,374
08-09-202188.2590.5088.0089.75 0.50 0.5618,001,2191,604,363
07-09-202187.5090.7587.5089.25 2.50 2.8826,493,7372,367,456
06-09-202185.7587.0085.5086.75 0.75 0.8710,443,371899,984
03-09-202184.7586.2584.0086.00 1.25 1.4715,980,6841,364,458
02-09-202184.0086.5083.7584.75 0.25 0.3018,098,4281,538,698
01-09-202185.5085.7583.5084.50 -1.00 -1.1724,110,4182,036,853
31-08-202183.0086.0082.2585.50 2.25 2.7044,269,6923,755,766
30-08-202184.0084.2582.2583.25 0.00 0.0017,550,5331,463,908
27-08-202181.5084.0080.7583.25 2.00 2.4640,211,3253,318,290
26-08-202177.5081.2576.7581.25 3.75 4.8421,704,7661,717,980
25-08-202175.5078.0075.2577.50 1.75 2.3116,849,6841,296,947
24-08-202177.0077.2575.0075.75 -1.00 -1.3010,253,549779,970
23-08-202177.0078.5075.5076.75 -0.75 -0.9715,458,8311,186,358
20-08-202176.2579.0075.5077.50 1.50 1.9725,474,4691,973,745
19-08-202175.0077.7574.7576.00 1.25 1.6717,824,4301,362,087
18-08-202176.0076.7574.2574.75 -2.00 -2.6116,189,3531,216,852
17-08-202173.0076.7572.2576.75 3.25 4.4227,482,4852,056,078
16-08-202174.0074.5072.7573.50 0.75 1.0321,648,5761,596,093
13-08-202171.0074.2570.5072.75 -0.25 -0.3428,379,2822,059,826
11-08-202166.2576.5066.2573.00 7.00 10.6169,758,8175,022,733
10-08-202164.7566.2564.7566.00 2.75 4.3540,757,2432,683,111
09-08-202164.0064.2562.7563.25 -0.50 -0.789,618,609609,740
06-08-202163.0064.7562.7563.75 0.75 1.1910,525,098674,665
05-08-202163.0063.7562.7563.00 0.50 0.807,875,621497,928
04-08-202163.2563.5062.2562.50 -1.00 -1.577,050,140441,652
03-08-202164.2564.2560.0063.50 -1.00 -1.5515,386,822962,448
02-08-202164.5064.7564.5064.50 0.00 0.003,206,302206,897
30-07-202164.5064.7564.5064.50 -0.25 -0.393,402,929219,585
29-07-202164.5064.7564.2564.75 0.25 0.3912,862,592829,804
27-07-202164.5064.7564.5064.50 0.00 0.003,751,249242,179
23-07-202164.5064.7564.5064.50 -0.25 -0.392,912,745188,031
22-07-202164.5064.7564.5064.75 0.25 0.392,998,932193,767
21-07-202164.5064.7564.5064.50 0.00 0.003,749,924242,217
20-07-202164.5064.7564.5064.50 0.00 0.003,546,665228,863
20-07-202164.5064.7564.5064.50 0.00 0.003,546,665228,863
19-07-202164.5064.7564.5064.50 0.00 0.001,705,700110,053
16-07-202164.5064.7564.2564.50 0.00 0.0014,765,918952,898
15-07-202164.7564.7564.5064.50 0.00 0.002,497,552161,334
14-07-202164.5064.7564.5064.50 -0.25 -0.397,281,709470,528
13-07-202164.7564.7564.5064.75 0.25 0.391,011,27065,469
12-07-202164.5064.7564.5064.50 0.00 0.001,993,561128,637
09-07-202164.5064.7564.5064.50 0.00 0.003,007,132194,245
08-07-202164.5064.7564.5064.50 0.00 0.002,425,853156,580
07-07-202164.5064.7564.5064.50 0.00 0.002,020,711130,547
06-07-202165.0065.0064.5064.50 -0.25 -0.3925,061,3281,624,484
05-07-202165.0065.2564.7564.75 -0.50 -0.773,161,730205,042
02-07-202164.7565.2564.7565.25 0.25 0.3812,728,269826,798
01-07-202164.7565.2564.7565.00 0.00 0.009,410,087611,502
30-06-202165.0065.2564.7565.00 -0.25 -0.3811,821,568768,360
29-06-202165.0065.2565.0065.25 0.00 0.009,741,452633,471
28-06-202165.2565.2565.0065.25 0.00 0.009,257,711601,926
25-06-202165.2565.2564.7565.25 0.25 0.389,420,122612,594
24-06-202165.0065.2565.0065.00 -0.25 -0.384,752,952308,996
23-06-202165.2565.2565.0065.25 0.00 0.004,611,727300,807
22-06-202165.0065.5065.0065.25 0.25 0.386,439,865419,825
21-06-202165.2565.5065.0065.00 -0.50 -0.7613,858,329903,302
18-06-202165.0065.7564.7565.50 0.50 0.7714,291,362934,156
17-06-202164.7565.2564.7565.00 0.00 0.009,980,653648,709
16-06-202164.7565.2564.7565.00 0.00 0.0035,719,5792,321,763
15-06-202164.7565.2564.7565.00 -0.25 -0.3822,925,0231,489,962
14-06-202164.5065.5064.5065.25 0.75 1.1616,999,7791,104,681
11-06-202164.5064.7564.2564.50 0.00 0.005,277,191340,395
10-06-202164.5064.7564.5064.50 0.25 0.393,906,155251,991
09-06-202164.5064.7564.2564.25 -0.25 -0.395,676,411365,877
08-06-202164.2564.7564.2564.50 0.00 0.008,524,038549,595
07-06-202164.2564.5064.2564.50 0.25 0.395,825,600375,248
04-06-202164.5064.7564.2564.25 -0.25 -0.39163,862,90410,626,311
02-06-202164.2564.7564.2564.50 0.25 0.3910,073,706649,850
01-06-202164.2564.5064.0064.25 0.00 0.006,813,857438,603
31-05-202164.0064.5064.0064.25 0.25 0.395,709,792366,555
28-05-202164.2564.5064.0064.00 0.00 0.008,518,879547,187
27-05-202164.2564.5064.0064.00 -0.25 -0.3939,050,4732,502,614
25-05-202164.2564.5064.2564.25 0.00 0.004,431,852284,821
24-05-202164.5064.5064.2564.25 -0.25 -0.395,950,258382,372
21-05-202164.5064.5064.2564.50 0.25 0.396,672,032429,486
20-05-202164.5064.7564.2564.25 -0.25 -0.394,321,932278,428
19-05-202164.0064.7564.0064.50 0.50 0.7810,182,037656,017
18-05-202164.0064.5064.0064.00 0.25 0.3930,021,8671,932,850
17-05-202164.0064.2563.7563.75 -0.25 -0.397,509,896480,173
14-05-202164.0064.2563.7564.00 0.00 0.004,045,418258,791
13-05-202164.0064.2563.5064.00 0.00 0.0014,284,614912,169
12-05-202164.0064.2563.7564.00 0.00 0.0013,199,778844,517
11-05-202164.0064.2563.7564.00 0.00 0.007,758,760496,524
10-05-202164.0064.2563.7564.00 0.00 0.005,905,948378,228
07-05-202164.0064.2563.7564.00 0.00 0.006,996,001447,483
06-05-202163.7564.0063.5064.00 0.50 0.7910,519,299670,992
05-05-202163.7564.0063.5063.50 -0.25 -0.3922,223,6871,416,591
30-04-202163.7564.2563.5063.75 -0.25 -0.3920,225,2331,290,654
29-04-202164.0064.0063.7564.00 0.00 0.0011,009,656703,574
28-04-202164.0064.2563.7564.00 0.00 0.0014,638,711937,305
27-04-202164.2564.2563.7564.00 -0.25 -0.399,572,395612,294
26-04-202164.0064.5063.7564.25 0.25 0.3914,272,491914,865
23-04-202163.5064.2563.5064.00 0.25 0.3927,011,6701,727,010
22-04-202163.7564.0063.2563.75 -0.25 -0.3926,825,7531,704,883
21-04-202163.2564.2563.2564.00 0.50 0.7936,696,0232,339,939
20-04-202163.2563.7563.0063.50 0.50 0.7922,904,4131,451,684
19-04-202163.0063.7561.5063.00 4.50 7.6971,971,0864,515,957
16-04-202157.2558.5057.0058.50 1.50 2.6311,944,001690,239
12-04-202157.0057.7556.2557.00 -0.50 -0.8711,493,902655,888
09-04-202157.2557.7557.2557.50 0.00 0.004,222,852242,364
08-04-202157.0057.7557.0057.50 0.25 0.446,472,173370,411
07-04-202157.0057.2556.7557.25 -0.25 -0.436,835,390389,874
06-04-202157.2558.0057.2557.50 0.00 0.003,241,475186,287
05-04-202157.2558.0057.2557.50 0.00 0.003,241,475186,287
02-04-202158.2558.5057.5057.50 -1.00 -1.714,527,985261,949
01-04-202158.2558.7558.2558.50 0.50 0.866,602,759385,924
31-03-202158.0058.5057.5058.00 0.00 0.0010,139,318588,534
30-03-202157.5058.0057.2558.00 0.50 0.875,666,030327,244
29-03-202157.2557.5057.0057.50 0.50 0.881,813,273104,042
26-03-202157.5057.7556.7557.00 -0.25 -0.444,128,406236,047
25-03-202157.0058.0056.7557.25 0.50 0.8811,843,161680,502
24-03-202156.2556.7556.2556.75 0.25 0.444,543,801256,380
23-03-202156.2556.5056.2556.50 0.25 0.4418,050,3961,017,180
22-03-202156.2556.7556.0056.25 0.00 0.003,342,197188,421
19-03-202155.7556.2555.7556.25 0.00 0.006,993,125392,414
19-03-202155.7556.2555.7556.25 0.00 0.006,993,125392,414
18-03-202156.5056.7556.0056.25 0.00 0.004,248,503239,234
17-03-202155.7556.5055.7556.25 0.50 0.905,391,224302,406
16-03-202155.7556.0055.5055.75 0.00 0.006,437,380358,906
15-03-202156.0056.2555.5055.75 0.00 0.005,449,441303,216
12-03-202155.7556.0055.5055.75 0.00 0.008,010,752446,216
11-03-202156.2556.5055.7555.75 -0.50 -0.895,095,014285,216
10-03-202155.5056.5055.5056.25 1.00 1.815,866,842328,935
09-03-202155.2555.7555.0055.25 0.25 0.455,974,417329,664
08-03-202155.2555.5054.7555.00 0.00 0.008,658,502475,707
05-03-202155.0056.0055.0055.00 -0.25 -0.458,248,697455,585
04-03-202155.5055.5055.0055.25 -0.25 -0.458,701,106480,737
03-03-202154.7555.5054.7555.50 1.00 1.836,860,928378,624
02-03-202155.5055.5054.5054.50 -1.25 -2.2413,921,946763,630
01-03-202155.5056.0055.2555.75 0.00 0.008,409,838467,773
25-02-202155.5056.0055.0055.75 0.50 0.9011,974,208664,232
24-02-202155.7556.2555.0055.25 -0.50 -0.9014,725,469817,636
23-02-202156.0056.2555.7555.75 -0.25 -0.457,367,241412,288
22-02-202156.2556.5056.0056.00 -1.75 -3.0310,350,739581,117
19-02-202157.7558.0057.2557.75 0.25 0.4311,344,030653,449
18-02-202157.2557.7557.2557.50 0.00 0.004,759,150273,607
17-02-202157.5057.7557.0057.50 0.25 0.447,519,466430,885
16-02-202157.2557.5057.0057.25 0.25 0.446,738,872385,384
15-02-202157.2557.5057.0057.00 0.00 0.006,530,679373,414
11-02-202156.7557.2556.2557.00 0.25 0.448,078,759459,201
10-02-202156.2557.2556.2556.75 1.00 1.7911,470,520650,170
09-02-202156.5056.7555.7555.75 -0.50 -0.8913,926,959780,105
08-02-202155.7556.7555.5056.25 0.50 0.9011,322,959634,165
05-02-202155.5055.7555.0055.75 0.50 0.906,780,111375,983
04-02-202155.7556.2555.2555.25 -0.50 -0.909,697,031540,024
03-02-202157.2557.2555.5055.75 -1.25 -2.1913,565,283762,038
02-02-202156.5057.2556.2557.00 0.75 1.336,211,701353,579
01-02-202156.5056.7556.0056.25 0.25 0.459,946,231560,547
29-01-202156.2556.7556.0056.00 -0.25 -0.448,278,346465,083
28-01-202156.7557.2556.0056.25 -1.00 -1.7511,061,246625,668
27-01-202157.7558.0056.7557.25 -0.50 -0.8711,610,251664,063
26-01-202157.7558.0057.0057.75 0.00 0.008,277,570475,468
25-01-202157.7557.7557.0057.75 0.00 0.007,343,083421,841

แสดง ราคาหุ้น INTUCH ย้อนหลัง บริษัท อินทัช โฮลดิ้งส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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