IRC 15 ( -0.20 -1.32% )

บริษัท อิโนเว รับเบอร์ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ IRC “ ย้อนหลัง

แสดง ราคาหุ้น “ IRC “ ย้อนหลัง
บริษัท อิโนเว รับเบอร์ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201914.9015.4014.7014.90 -0.20 -1.321,31020
27-11-201915.0015.1015.0015.10 -0.10 -0.661,80127
26-11-201915.3015.3015.2015.20 0.10 0.666059
25-11-201914.7015.1014.5015.10 0.40 2.72120,2001,756
22-11-201914.7014.8014.7014.70 0.10 0.682,20032
21-11-201914.6014.6014.6014.60 0.00 0.0081212
20-11-201914.6014.6014.5014.60 -0.10 -0.682,30034
19-11-201914.6014.8014.6014.70 0.10 0.6810,300151
18-11-201914.5014.6014.5014.60 0.10 0.6912,918188
15-11-201914.7014.7014.5014.50 -0.20 -1.3649,000715
14-11-201914.6014.7014.6014.70 0.00 0.008,701128
13-11-201914.6014.7014.6014.70 0.00 0.0025,900381
12-11-201914.7014.7014.6014.70 0.00 0.0026,308385
11-11-201914.7014.7014.6014.70 0.10 0.683,30549
08-11-201914.6014.6014.5014.60 -0.10 -0.682,00029
07-11-201914.5014.7014.4014.70 0.20 1.3819,415281
06-11-201914.5014.6014.4014.50 0.00 0.0076,4001,112
05-11-201914.6014.8014.5014.50 -0.30 -2.034,70269
04-11-201914.7014.8014.6014.80 0.10 0.682,51637
01-11-201914.5014.9014.5014.70 0.10 0.685,03574
31-10-201914.8015.0014.5014.60 -0.20 -1.3510,254150
30-10-201914.5015.2014.5014.80 -0.10 -0.6712,815190
29-10-201915.5015.6013.5014.90 -0.70 -4.4949,211738
28-10-201915.8015.9015.5015.60 -0.30 -1.8911,300176
25-10-201915.9015.9015.7015.90 -0.10 -0.6214,770234
24-10-201916.3016.4015.9016.00 -0.40 -2.4452,290841
23-10-201916.2016.4016.2016.40 0.00 0.006,400105
22-10-201916.2016.4016.2016.40 0.00 0.006,400105
21-10-201918.8018.8016.4016.40 0.00 0.0012,900214
18-10-201916.5016.6016.4016.40 -0.10 -0.617,817129
17-10-201916.5016.6016.3016.50 0.00 0.004,81879
16-10-201917.0017.0016.5016.50 0.00 0.0021,010347
15-10-201916.5016.7016.5016.50 0.00 0.0068,5031,132
11-10-201916.5016.6016.5016.50 -0.10 -0.605,30087
10-10-201916.5016.6016.5016.60 0.10 0.612,30438
09-10-201916.5016.5016.4016.50 0.10 0.611,49525
08-10-201916.5016.6016.4016.40 0.00 0.003,90064
07-10-201916.5016.6016.4016.40 -0.10 -0.6175912
04-10-201916.6016.6016.5016.50 0.00 0.002,10035
03-10-201916.6016.7016.5016.50 0.00 0.005058
02-10-201916.6016.8016.4016.50 -0.50 -2.9457,001946
01-10-201916.7017.0016.7017.00 0.20 1.1975913
30-09-201916.6016.8016.6016.80 0.00 0.0090015
27-09-201916.8016.8016.8016.80 -0.10 -0.591002
26-09-201916.7016.9016.5016.90 0.30 1.8126,600443
25-09-201916.7016.8016.6016.60 -0.30 -1.788,500141
24-09-201916.7017.0016.7016.90 0.30 1.8113,100219
23-09-201916.7017.0016.6016.60 -0.10 -0.6011,900199
20-09-201917.0017.0016.7016.70 -0.30 -1.765,30589
19-09-201917.0017.2017.0017.00 0.00 0.001,30822
18-09-201917.0017.0017.0017.00 0.00 0.002053
17-09-201917.8017.8017.0017.00 0.00 0.001,21221
16-09-201916.8017.0016.8017.00 0.00 0.001,10019
13-09-201916.8017.0016.8017.00 0.00 0.003005
12-09-201917.0017.0017.0017.00 -0.20 -1.166,539111
11-09-201917.0017.2017.0017.20 0.20 1.1823,600404
10-09-201917.0017.0016.8017.00 0.00 0.003,30056
09-09-201917.0017.1017.0017.00 0.00 0.006,920118
06-09-201916.9017.0016.9017.00 0.40 2.414,04569
05-09-201917.0017.0016.6016.60 -0.20 -1.194,20071
04-09-201916.8016.8016.8016.80 -0.10 -0.5970012
03-09-201916.9016.9016.9016.90 0.00 0.005,06086
02-09-201916.5017.0016.5016.90 -0.10 -0.593,40157
30-08-201917.0017.0017.0017.00 0.10 0.596,501111
29-08-201916.8016.9016.8016.90 0.10 0.602,04234
28-08-201916.8016.8016.8016.80 -0.10 -0.591152
27-08-201916.5017.0016.4016.90 0.40 2.4222,947383
26-08-201917.0017.0016.4016.50 -0.50 -2.9440,400671
23-08-201917.1017.1017.0017.00 0.20 1.196,100104
22-08-201916.6017.1016.6016.80 -0.20 -1.183,71163
21-08-201916.5017.0016.5017.00 0.50 3.0341,112695
20-08-201916.5016.7016.4016.50 -0.10 -0.609,500157
19-08-201916.7016.7016.4016.60 0.00 0.0021,600357
16-08-201916.8016.8016.6016.60 0.00 0.0016,500275
15-08-201917.4017.4016.0016.60 -1.00 -5.6863,0011,061
14-08-201917.5017.7017.5017.60 0.00 0.0013,600239
13-08-201917.5017.6017.4017.60 -0.10 -0.567,310128
09-08-201917.9017.9017.7017.70 -0.20 -1.129,100162
08-08-201917.9017.9017.9017.90 -0.10 -0.5621,400383
07-08-201918.0018.0018.0018.00 0.10 0.564,22176
06-08-201918.0018.0017.9017.90 -0.10 -0.564,02972
05-08-201917.9018.0017.7018.00 0.10 0.561,80532
02-08-201917.9017.9017.8017.90 -0.10 -0.5611,120199
01-08-201917.9018.0017.9018.00 0.10 0.564,23076
31-07-201917.9017.9017.9017.90 0.00 0.001202
30-07-201917.7017.9017.4017.90 0.10 0.5615,717278
26-07-201917.7017.8017.5017.80 -0.10 -0.567,140126
25-07-201918.0018.0017.8017.90 0.20 1.1315,038269
24-07-201917.8018.0017.7017.70 0.00 0.0013,119232
23-07-201917.8017.9017.7017.70 -0.30 -1.6720,602366
22-07-201917.9018.2017.9018.00 0.20 1.1281015
19-07-201917.9017.9017.8017.80 -0.10 -0.569,421169
18-07-201917.8017.9017.7017.90 0.00 0.006,727120
17-07-201918.0018.2017.8017.90 0.10 0.567,501135
15-07-201918.0018.0017.6017.80 -0.20 -1.1116,359292
12-07-201917.9018.1017.9018.00 0.00 0.0080515
11-07-201918.0018.0017.9018.00 0.00 0.0021,701391
10-07-201918.1018.1018.0018.00 0.00 0.001,30024
09-07-201918.2018.2017.9018.00 -0.20 -1.106,000108
08-07-201918.5018.5018.2018.20 -0.30 -1.626,601121
05-07-201918.5018.6018.4018.50 0.10 0.542,00037
04-07-201918.5018.9018.4018.40 0.00 0.0014,900277
03-07-201918.3018.4018.3018.40 0.00 0.0080015
02-07-201918.4018.4018.3018.40 0.00 0.0015,701288
01-07-201918.3018.4018.3018.40 0.10 0.5527,100498
28-06-201918.8018.8018.2018.30 0.10 0.552,35044
27-06-201917.9019.5017.9018.20 0.10 0.5510,101183
26-06-201918.3018.3018.1018.10 -0.20 -1.091,30024
25-06-201918.1018.3017.9018.30 0.30 1.6711,601210
24-06-201918.0018.0017.8018.00 0.00 0.004,50081
21-06-201917.8018.0017.7018.00 0.30 1.696,400114
20-06-201917.9017.9017.6017.70 0.10 0.574,60081
19-06-201917.7017.8017.6017.60 -0.10 -0.564,40078
18-06-201917.5017.7017.5017.70 0.10 0.578,000141
17-06-201917.7017.7017.4017.60 0.00 0.009,600169
14-06-201917.6017.8017.6017.60 0.00 0.008,601152
13-06-201917.5017.7017.5017.60 0.00 0.009,101160
12-06-201917.9017.9017.4017.60 -0.20 -1.1216,000281
11-06-201917.7017.8017.7017.80 0.10 0.562,80050
10-06-201917.6017.7017.5017.70 0.00 0.008,700153
07-06-201917.6017.7017.6017.70 0.10 0.574007
06-06-201917.6017.6017.6017.60 0.10 0.5760011
05-06-201917.6017.7017.4017.50 0.00 0.007,000123
04-06-201917.6017.6017.4017.50 -0.10 -0.5752,500918
31-05-201917.7017.7017.6017.60 0.00 0.002,80050
30-05-201917.7017.8017.6017.60 -0.10 -0.562,50044
29-05-201917.8018.0017.7017.70 -0.20 -1.122,20039
28-05-201917.9018.0017.8017.90 0.20 1.1370013
27-05-201917.8017.8017.7017.70 0.00 0.001,30023
24-05-201917.9017.9017.7017.70 -0.20 -1.124,24975
23-05-201918.0018.1017.9017.90 0.00 0.003,20358
22-05-201917.5018.0017.5017.90 0.40 2.293,60064
21-05-201917.5017.5017.5017.50 0.00 0.006,100107
17-05-201917.6017.7017.5017.50 -0.10 -0.5717,400306
16-05-201917.6017.9017.5017.60 0.00 0.009,700171
15-05-201917.9018.0017.5017.60 -0.20 -1.1241,183731
14-05-201918.5018.5017.8017.80 -0.70 -3.7858,6311,062
13-05-201918.5018.6018.5018.50 0.00 0.004,55484
10-05-201918.5018.5018.4018.50 0.00 0.0020,510379
09-05-201918.6018.7018.5018.50 -0.20 -1.076,600123
08-05-201918.6018.7018.5018.70 0.10 0.542,80052
07-05-201918.5018.7018.5018.60 0.00 0.008,741162
06-05-201918.6018.6018.5018.60 0.00 0.0010,500195
03-05-201918.6018.6018.5018.60 0.00 0.0010,500195
02-05-201918.9018.9018.5018.60 0.00 0.0018,200339
30-04-201918.8018.8018.5018.60 -0.10 -0.5326,600495
29-04-201918.8018.9018.7018.70 -0.10 -0.532,50047
26-04-201918.8018.8018.8018.80 0.10 0.535009
25-04-201918.8018.8018.6018.70 -0.10 -0.5316,200304
24-04-201918.7018.8018.7018.80 0.10 0.533,10058
23-04-201918.8018.8018.7018.70 -0.10 -0.532,40045
22-04-201918.8018.8018.7018.80 0.00 0.006,700126
19-04-201918.9018.9018.8018.80 0.00 0.0010,510198
18-04-201918.9018.9018.8018.80 -0.10 -0.532,60749
17-04-201918.9018.9018.8018.90 0.10 0.531,20023
12-04-201918.9019.0018.8018.80 0.00 0.003,30062
11-04-201918.8018.8018.7018.80 -0.10 -0.533,20060
10-04-201918.7018.9018.7018.90 0.10 0.531,70032
09-04-201918.9018.9018.8018.80 0.00 0.001,10021
05-04-201918.9018.9018.7018.80 -0.20 -1.0594018
04-04-201918.9019.0018.8019.00 0.20 1.067,340138
03-04-201918.9018.9018.8018.80 -0.10 -0.531,10021
02-04-201918.7018.9018.7018.90 0.10 0.533,85072
01-04-201918.6018.8018.6018.80 0.10 0.533,60067
29-03-201918.8018.8018.6018.70 0.00 0.003497
28-03-201918.6018.7018.6018.70 0.10 0.544,50584
27-03-201918.6018.8018.5018.60 -0.10 -0.5315,959297
26-03-201918.6018.7018.6018.70 0.00 0.003,80071
25-03-201918.7018.8018.6018.70 -0.10 -0.5310,300193
22-03-201918.8018.8018.6018.80 0.00 0.0011,600218
21-03-201918.9018.9018.8018.80 0.10 0.533,60068
20-03-201918.8018.8018.6018.70 -0.10 -0.5317,011319
19-03-201918.8018.8018.8018.80 0.00 0.0014,800278
18-03-201919.1019.1018.8018.80 -0.20 -1.0522,674426
15-03-201918.9019.0018.9019.00 0.10 0.531,49828
14-03-201919.0019.0018.8018.90 0.10 0.533,39763
13-03-201919.0019.0018.8018.80 -0.10 -0.5326,500501
12-03-201918.9019.0018.9018.90 -0.10 -0.532,60049
11-03-201918.9019.1018.9019.00 -0.10 -0.5222,800433
08-03-201919.0019.1018.9019.10 0.10 0.5316,000305
07-03-201918.9019.2018.9019.00 0.10 0.535,800110

แสดง ราคาหุ้น “ IRC “ ย้อนหลัง บริษัท อิโนเว รับเบอร์ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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