IFS 3 ( 0.02 0.72% )

บริษัท ไอเอฟเอส แคปปิตอล (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 10 พฤษภาคม 2564

ราคาหุ้น IFS ย้อนหลัง

แสดง ราคาหุ้น “ IFS “ ย้อนหลัง
บริษัท ไอเอฟเอส แคปปิตอล (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-05-20212.762.802.742.78 0.02 0.72633,9051,749
07-05-20212.822.822.662.76 -0.10 -3.502,511,0006,924
06-05-20212.962.962.842.86 -0.04 -1.381,850,6035,386
05-05-20212.862.942.822.90 0.08 2.843,740,90110,755
30-04-20212.782.822.762.82 0.06 2.172,694,0417,539
29-04-20212.722.782.702.76 0.06 2.221,292,6513,553
28-04-20212.702.702.662.70 0.04 1.50306,510823
27-04-20212.662.722.662.66 0.00 0.001,012,7512,730
26-04-20212.682.682.662.66 -0.02 -0.75688,2311,833
23-04-20212.722.722.662.68 -0.02 -0.74461,0541,238
22-04-20212.782.782.702.70 -0.04 -1.461,386,1053,796
21-04-20212.702.782.702.74 0.02 0.742,651,4177,303
20-04-20212.682.722.642.72 0.06 2.262,055,2395,527
19-04-20212.642.682.622.66 0.02 0.76418,2501,112
16-04-20212.602.642.602.64 0.02 0.76548,8711,431
12-04-20212.682.682.602.62 -0.06 -2.241,312,8883,449
09-04-20212.642.842.642.68 0.06 2.2911,808,82632,605
08-04-20212.622.642.602.62 0.00 0.00544,4291,419
07-04-20212.602.642.582.62 -0.06 -2.241,625,9004,235
06-04-20212.762.762.682.68 -0.06 -2.19903,8252,453
05-04-20212.762.762.682.68 -0.06 -2.19903,8252,453
02-04-20212.762.782.742.74 -0.02 -0.72570,3001,567
01-04-20212.802.802.762.76 0.00 0.00781,6902,167
31-03-20212.782.802.742.76 0.00 0.001,240,4163,436
30-03-20212.722.862.722.76 0.06 2.2210,045,37828,214
29-03-20212.662.722.662.70 0.04 1.50879,8852,373
26-03-20212.682.702.662.66 0.00 0.00550,6541,470
25-03-20212.682.722.642.66 0.00 0.001,275,7013,432
24-03-20212.642.682.642.66 0.00 0.001,177,6873,120
23-03-20212.682.682.642.66 0.00 0.00516,0001,372
22-03-20212.642.682.642.66 0.02 0.76841,5012,243
19-03-20212.722.722.622.64 -0.04 -1.49293,922777
19-03-20212.722.722.622.64 -0.04 -1.49293,922777
18-03-20212.742.762.662.68 -0.04 -1.47789,4372,120
17-03-20212.662.802.622.72 0.02 0.746,983,78419,074
16-03-20212.562.702.542.70 0.16 6.303,039,1217,976
15-03-20212.562.562.522.54 -0.02 -0.78547,9991,393
12-03-20212.522.562.502.56 0.04 1.59820,5702,071
11-03-20212.522.542.522.52 0.02 0.80499,1151,260
10-03-20212.522.522.482.50 0.00 0.001,937,9024,841
09-03-20212.502.562.482.50 0.02 0.81494,9371,243
08-03-20212.442.482.442.48 0.04 1.64406,4001,001
05-03-20212.462.482.442.44 0.00 0.00636,6081,563
04-03-20212.442.462.422.44 -0.16 -6.151,799,9024,391
03-03-20212.602.622.582.60 0.00 0.001,972,3755,120
02-03-20212.602.622.582.60 0.00 0.00608,1991,584
01-03-20212.622.622.602.60 -0.02 -0.76391,0441,020
25-02-20212.602.622.582.62 0.02 0.77131,209341
24-02-20212.622.622.602.60 -0.02 -0.76131,202342
23-02-20212.562.622.562.62 0.04 1.55265,740686
22-02-20212.642.642.562.58 -0.06 -2.27317,330825
19-02-20212.642.682.642.64 -0.02 -0.75368,480978
18-02-20212.642.682.642.66 0.02 0.76246,363653
17-02-20212.622.702.622.64 0.02 0.76773,6502,059
16-02-20212.582.622.562.62 0.04 1.55699,4901,819
15-02-20212.562.582.542.58 0.00 0.00235,608603
11-02-20212.582.582.562.58 0.00 0.00106,862274
10-02-20212.582.582.562.58 0.00 0.00245,562629
09-02-20212.582.602.562.58 0.00 0.00195,520501
08-02-20212.582.582.562.58 0.02 0.78292,219753
05-02-20212.562.562.522.56 0.02 0.79206,875526
04-02-20212.502.582.502.54 0.00 0.00594,3131,512
03-02-20212.562.562.502.54 0.00 0.00402,7321,016
02-02-20212.562.562.522.54 0.02 0.7952,528132
01-02-20212.522.542.502.52 0.02 0.80259,332654
29-01-20212.542.562.502.50 -0.02 -0.79256,708646
28-01-20212.602.602.522.52 -0.08 -3.08408,9021,044
27-01-20212.582.602.582.60 0.02 0.7886,900226
26-01-20212.602.602.562.58 -0.02 -0.77109,531283
25-01-20212.602.622.582.60 0.04 1.5657,352149
22-01-20212.602.602.562.56 -0.06 -2.29263,407680
21-01-20212.622.622.602.62 0.00 0.0085,752224
20-01-20212.582.622.582.62 0.04 1.55298,844778
19-01-20212.562.602.542.58 0.04 1.57182,705470
18-01-20212.562.562.542.54 -0.02 -0.78137,904351
15-01-20212.542.562.542.56 0.02 0.79345,799880
14-01-20212.562.582.542.54 0.00 0.00227,562582
13-01-20212.522.562.522.54 0.02 0.79475,4011,210
12-01-20212.542.562.522.52 -0.02 -0.79383,900974
11-01-20212.522.562.522.54 0.02 0.79403,4461,020
08-01-20212.522.542.502.52 0.00 0.00434,3001,093
07-01-20212.482.522.462.52 0.04 1.61323,062805
06-01-20212.502.502.422.48 0.00 0.00570,8501,400
05-01-20212.462.482.442.48 0.02 0.81390,966961
04-01-20212.502.522.442.46 -0.06 -2.38779,1491,918
29-12-20202.562.562.502.54 0.02 0.79240,950607
28-12-20202.502.562.502.52 0.02 0.80521,6001,320
25-12-20202.462.522.462.50 0.04 1.63572,2501,431
24-12-20202.402.482.402.46 0.04 1.65509,2471,240
23-12-20202.402.462.402.42 -0.02 -0.82191,000463
22-12-20202.362.442.322.44 0.06 2.52627,0001,492
21-12-20202.462.502.382.38 -0.18 -7.031,569,4003,857
18-12-20202.602.642.562.56 -0.04 -1.54534,7001,383
17-12-20202.582.662.582.60 0.04 1.56949,8052,481
16-12-20202.462.562.462.56 0.12 4.921,924,3954,804
15-12-20202.462.462.402.44 -0.02 -0.81605,8101,469
14-12-20202.442.462.442.46 0.02 0.82627,2181,536
11-12-20202.462.502.422.44 -0.02 -0.81927,9732,277
10-12-20202.462.502.422.44 -0.02 -0.81927,9732,277
09-12-20202.462.502.422.44 -0.02 -0.81927,9732,277
08-12-20202.362.462.362.46 0.10 4.242,248,7505,398
04-12-20202.322.402.322.36 0.02 0.851,549,5503,647
03-12-20202.322.342.322.34 0.02 0.86114,751267
02-12-20202.342.362.302.32 0.00 0.00502,7441,161
01-12-20202.342.362.302.32 0.00 0.00424,250986
30-11-20202.382.382.302.32 -0.02 -0.85970,7912,266
27-11-20202.342.362.322.34 0.00 0.00749,8601,756
26-11-20202.302.342.302.34 0.02 0.86598,4001,384
25-11-20202.282.342.282.32 0.04 1.751,092,3602,518
24-11-20202.302.322.282.28 -0.02 -0.871,022,4002,345
23-11-20202.302.322.282.30 0.00 0.001,433,4003,291
20-11-20202.282.302.262.30 0.02 0.88873,5001,986
19-11-20202.282.282.242.28 0.02 0.88867,9051,958
18-11-20202.302.302.242.26 -0.04 -1.741,323,6632,998
17-11-20202.282.322.282.30 0.02 0.88888,6002,036
16-11-20202.262.322.262.28 0.02 0.88667,9351,528
13-11-20202.262.322.222.26 0.00 0.00915,0002,068
12-11-20202.262.282.262.26 0.00 0.00107,200242
11-11-20202.282.302.242.26 -0.02 -0.88376,200852
10-11-20202.282.302.242.28 0.00 0.001,286,5002,905
09-11-20202.262.322.242.28 0.02 0.88587,3001,328
06-11-20202.262.322.222.26 -0.14 -5.834,431,00010,011
05-11-20202.382.562.382.40 0.04 1.69610,3511,472
04-11-20202.362.422.362.36 0.00 0.00313,200742
03-11-20202.322.362.322.36 0.02 0.8546,100108
02-11-20202.362.362.322.34 -0.02 -0.857,40017
30-10-20202.322.362.322.36 0.02 0.851,0002
28-10-20202.302.362.302.36 0.02 0.8522,21551
27-10-20202.342.342.302.34 0.00 0.0039,41291
26-10-20202.362.362.342.34 0.00 0.0032,50076
22-10-20202.342.342.322.34 0.00 0.0069,550162
21-10-20202.302.342.302.34 0.04 1.7449,700114
20-10-20202.342.342.302.30 -0.06 -2.54299,316695
19-10-20202.382.382.302.36 -0.02 -0.84353,300825
16-10-20202.422.422.382.38 -0.02 -0.83175,521419
15-10-20202.422.422.402.40 0.00 0.0066,916161
14-10-20202.402.402.382.40 0.00 0.0096,100230
12-10-20202.402.402.382.40 0.00 0.00207,350498
09-10-20202.382.402.382.40 0.00 0.0089,501214
08-10-20202.422.442.402.40 -0.02 -0.83192,500464
07-10-20202.422.422.402.42 0.00 0.00130,300314
06-10-20202.442.442.382.42 0.00 0.00303,900731
05-10-20202.402.422.382.42 0.02 0.83546,6051,315
02-10-20202.402.402.362.40 0.00 0.00223,100532
01-10-20202.362.422.362.40 0.02 0.84163,905392
30-09-20202.362.382.342.38 0.02 0.8555,600131
29-09-20202.362.382.342.36 0.00 0.0071,325168
28-09-20202.362.382.342.36 0.00 0.0093,500221
25-09-20202.342.362.322.36 0.02 0.8540,90096
24-09-20202.342.362.322.34 -0.02 -0.85101,501238
23-09-20202.342.362.322.36 0.02 0.8541,12196
22-09-20202.322.342.322.34 -0.02 -0.8565,502153
21-09-20202.342.362.322.36 0.00 0.0064,200150
18-09-20202.342.362.322.36 0.04 1.7255,003128
17-09-20202.322.362.322.32 -0.02 -0.8576,301178
16-09-20202.362.362.322.34 -0.02 -0.85207,402482
15-09-20202.362.362.322.36 0.00 0.00200,300466
14-09-20202.342.362.322.36 0.00 0.00468,8061,094
11-09-20202.382.382.362.36 -0.02 -0.8446,310109
10-09-20202.402.402.362.38 -0.02 -0.8382,221195
09-09-20202.402.402.362.40 0.00 0.00582,1201,386
08-09-20202.382.402.382.40 0.00 0.00231,300553
03-09-20202.382.422.382.40 0.00 0.00214,601513
02-09-20202.402.402.382.40 0.02 0.84108,460258
01-09-20202.382.402.382.38 0.00 0.00145,420347
31-08-20202.382.382.342.38 0.00 0.00389,200921
28-08-20202.342.402.342.38 0.02 0.85331,105782
27-08-20202.362.382.342.36 0.02 0.85654,4091,545
26-08-20202.322.362.302.34 0.04 1.74366,804854
25-08-20202.342.342.302.30 -0.06 -2.54914,3262,113
24-08-20202.362.362.302.36 0.02 0.85161,900377
21-08-20202.362.362.322.34 -0.02 -0.85151,000352
20-08-20202.382.382.322.36 -0.02 -0.84147,800345
19-08-20202.362.402.342.38 -0.02 -0.83307,803730
18-08-20202.362.402.362.40 0.04 1.69108,210257
17-08-20202.382.402.342.36 -0.02 -0.84144,105341
14-08-20202.362.402.362.38 0.00 0.00335,400797
13-08-20202.382.402.362.38 0.00 0.00208,475496
11-08-20202.362.382.342.38 0.02 0.85120,800284
10-08-20202.382.382.322.36 -0.04 -1.67467,1001,089
07-08-20202.422.422.382.40 -0.04 -1.64250,831600

แสดง ราคาหุ้น IFS ย้อนหลัง บริษัท ไอเอฟเอส แคปปิตอล (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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