INET 4 ( 0.04 1.04% )

บริษัท อินเทอร์เน็ตประเทศไทย จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น INET ย้อนหลัง

แสดง ราคาหุ้น “ INET “ ย้อนหลัง
บริษัท อินเทอร์เน็ตประเทศไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20213.843.883.783.88 0.04 1.042,823,83010,780
11-05-20213.964.023.843.84 -0.08 -2.044,044,40815,942
10-05-20214.084.083.903.92 -0.08 -2.003,764,55514,890
07-05-20213.884.023.864.00 0.14 3.636,076,57224,059
06-05-20213.803.963.803.86 0.06 1.583,422,42113,253
05-05-20213.903.903.803.80 -0.12 -3.062,467,5059,449
30-04-20213.923.983.883.92 0.00 0.003,413,98413,400
29-04-20213.984.103.903.92 0.12 3.1625,226,934101,192
28-04-20213.743.843.743.80 0.04 1.063,265,66812,415
27-04-20213.723.803.723.76 0.06 1.623,151,95011,822
26-04-20213.683.763.643.70 0.02 0.542,507,6339,283
23-04-20213.743.763.663.68 -0.04 -1.081,771,6516,573
22-04-20213.783.843.723.72 -0.06 -1.591,620,0306,119
21-04-20213.783.843.783.78 0.00 0.001,233,1004,679
20-04-20213.803.943.783.78 0.02 0.536,285,89924,171
19-04-20213.683.823.663.76 0.12 3.303,004,16411,289
16-04-20213.663.663.543.64 -0.02 -0.551,526,1065,509
12-04-20213.783.783.643.66 -0.10 -2.662,264,6368,383
09-04-20213.763.823.743.76 0.04 1.082,653,94210,041
08-04-20213.683.763.683.72 0.04 1.092,077,7447,717
07-04-20213.843.843.663.68 -0.16 -4.177,127,13126,453
06-04-20213.963.983.803.84 -0.14 -3.524,328,73916,768
05-04-20213.963.983.803.84 -0.14 -3.524,328,73916,768
02-04-20214.084.083.963.98 -0.08 -1.977,868,46731,459
01-04-20214.084.144.064.06 0.02 0.501,862,0907,624
31-03-20214.104.104.044.04 -0.02 -0.491,798,8627,317
30-03-20214.104.164.044.06 -0.04 -0.984,978,49520,467
29-03-20214.164.164.084.10 -0.02 -0.491,283,9005,267
26-03-20214.164.204.104.12 0.02 0.492,884,44611,961
25-03-20214.104.164.044.10 -0.02 -0.492,743,69511,239
24-03-20214.104.144.084.12 0.02 0.491,930,8217,925
23-03-20214.164.204.104.10 -0.04 -0.973,281,51013,650
22-03-20214.244.244.144.14 -0.04 -0.962,951,14212,374
19-03-20214.204.284.164.18 -0.04 -0.956,445,39927,124
19-03-20214.204.284.164.18 -0.04 -0.956,445,39927,124
18-03-20214.024.224.024.22 0.20 4.9813,298,22155,308
17-03-20214.044.084.004.02 -0.02 -0.501,212,8254,885
16-03-20214.044.144.024.04 0.02 0.502,791,09411,372
15-03-20214.004.084.004.02 0.02 0.501,253,4655,058
12-03-20213.964.103.964.00 0.04 1.013,453,88113,956
11-03-20213.984.003.963.96 -0.02 -0.50879,4643,495
10-03-20214.024.043.943.98 0.00 0.00839,3163,354
09-03-20214.004.043.943.98 -0.02 -0.501,678,3526,674
08-03-20214.144.144.004.00 -0.10 -2.441,767,6567,183
05-03-20214.124.244.104.10 -0.02 -0.493,589,74414,963
04-03-20214.064.204.064.12 0.04 0.983,032,51112,566
03-03-20214.184.204.064.08 -0.06 -1.454,008,14416,532
02-03-20213.824.143.804.14 0.34 8.954,992,34519,964
01-03-20213.843.883.763.80 -0.10 -2.562,293,0658,718
25-02-20213.883.983.883.90 0.00 0.001,910,0707,494
24-02-20213.863.923.843.90 0.06 1.562,077,0208,064
23-02-20213.763.903.763.84 0.06 1.591,783,0516,849
22-02-20213.923.983.763.78 -0.14 -3.573,136,04712,058
19-02-20214.044.043.883.92 -0.08 -2.003,908,91315,370
18-02-20214.064.083.984.00 -0.06 -1.483,014,39512,098
17-02-20214.104.144.044.06 -0.04 -0.982,212,6139,014
16-02-20214.184.184.084.10 -0.04 -0.972,291,8679,433
15-02-20214.184.224.124.14 -0.02 -0.481,633,0736,780
11-02-20214.204.204.104.16 0.00 0.001,494,7346,195
10-02-20214.244.264.164.16 -0.06 -1.422,650,57211,137
09-02-20214.164.304.164.22 0.08 1.937,272,49930,779
08-02-20214.264.284.144.14 -0.10 -2.363,144,53113,193
05-02-20214.304.384.244.24 -0.06 -1.406,855,69929,611
04-02-20214.284.304.264.30 0.02 0.471,585,7986,795
03-02-20214.324.324.264.28 -0.02 -0.471,821,3047,799
02-02-20214.324.344.244.30 0.00 0.004,403,07918,899
01-02-20214.284.324.224.30 0.02 0.471,387,8785,934
29-01-20214.244.304.204.28 0.04 0.943,824,67616,252
28-01-20214.284.324.204.24 -0.04 -0.933,777,60616,121
27-01-20214.404.404.204.28 -0.20 -4.4614,868,83464,135
26-01-20214.424.524.364.48 0.20 4.6715,215,40567,720
25-01-20214.304.344.224.28 -0.02 -0.473,341,60114,312
22-01-20214.364.424.304.30 -0.06 -1.384,056,15817,683
21-01-20214.464.484.344.36 -0.10 -2.244,908,28921,634
20-01-20214.424.504.404.46 0.06 1.366,960,42231,011
19-01-20214.484.584.404.40 -0.08 -1.7918,643,11784,046
18-01-20214.444.504.364.48 0.06 1.367,486,21533,262
15-01-20214.484.504.324.42 -0.04 -0.9010,802,27347,470
14-01-20214.424.604.404.46 0.04 0.9019,411,80887,496
13-01-20214.524.544.424.42 0.02 0.4511,282,66350,427
12-01-20214.444.484.364.40 -0.02 -0.4514,441,47863,713
11-01-20214.524.664.424.42 0.06 1.3868,824,275312,629
08-01-20214.064.364.064.36 0.30 7.3931,712,858134,143
07-01-20214.124.164.064.06 -0.02 -0.497,555,10830,903
06-01-20214.084.164.044.08 0.02 0.4913,248,81154,274
05-01-20214.224.323.984.06 -0.20 -4.6926,896,715112,308
04-01-20214.084.524.084.26 0.10 2.4085,301,625368,246
30-12-20203.964.283.904.16 0.24 6.1235,606,543146,031
29-12-20204.124.163.843.92 -0.10 -2.4917,624,65170,530
28-12-20204.504.543.964.02 0.28 7.4986,987,723373,596
25-12-20203.483.743.463.74 0.30 8.7217,421,68663,540
24-12-20203.383.503.383.44 0.08 2.382,351,2058,104
23-12-20203.363.443.363.36 -0.02 -0.591,132,5983,838
22-12-20203.303.443.243.38 0.04 1.202,429,6118,080
21-12-20203.423.463.323.34 -0.20 -5.653,068,13210,422
18-12-20203.603.663.543.54 -0.04 -1.122,048,2687,380
17-12-20203.623.643.563.58 -0.04 -1.102,918,01310,519
16-12-20203.423.643.423.62 0.22 6.475,086,15718,127
15-12-20203.403.463.383.40 0.00 0.001,254,0124,283
14-12-20203.503.503.363.40 -0.10 -2.863,184,85510,839
11-12-20203.663.683.483.50 -0.14 -3.854,091,01114,514
10-12-20203.663.683.483.50 -0.14 -3.854,091,01114,514
09-12-20203.663.683.483.50 -0.14 -3.854,091,01114,514
08-12-20203.663.723.643.64 0.00 0.004,074,79615,014
04-12-20203.603.743.583.64 0.04 1.1112,750,13246,725
03-12-20203.523.603.523.60 0.10 2.862,922,64910,426
02-12-20203.523.583.503.50 -0.02 -0.572,104,7197,420
01-12-20203.483.583.483.52 0.02 0.575,806,94220,570
30-11-20203.543.563.443.50 0.00 0.004,052,52814,202
27-11-20203.503.523.463.50 0.02 0.571,570,5505,479
26-11-20203.503.543.443.48 -0.02 -0.573,021,20010,521
25-11-20203.543.663.463.50 0.00 0.0012,036,64643,014
24-11-20203.363.603.363.50 0.18 5.4218,373,53664,384
23-11-20203.283.323.203.32 0.06 1.843,695,94012,065
20-11-20203.243.283.223.26 0.04 1.242,573,2228,366
19-11-20203.183.283.183.22 -0.10 -3.015,953,82719,130
18-11-20203.283.343.283.32 0.06 1.841,178,9633,896
17-11-20203.423.443.263.26 -0.14 -4.123,955,12713,309
16-11-20203.363.443.363.40 0.12 3.666,854,88323,337
13-11-20203.263.343.263.28 0.00 0.004,909,72516,225
12-11-20203.243.383.243.28 0.06 1.865,968,17319,719
11-11-20203.123.263.063.22 0.14 4.557,149,37922,728
10-11-20203.323.343.063.08 -0.22 -6.676,682,26721,151
09-11-20203.463.543.283.30 -0.16 -4.625,316,66018,018
06-11-20203.663.663.463.46 -0.16 -4.426,048,53621,445
05-11-20203.703.743.623.62 -0.04 -1.098,617,67031,602
04-11-20203.563.663.563.66 0.08 2.237,386,67626,691
03-11-20203.583.663.503.58 0.02 0.567,352,06126,278
02-11-20203.723.723.523.56 -0.12 -3.268,973,43932,190
30-10-20203.763.863.663.68 -0.08 -2.1311,353,54542,749
29-10-20203.723.763.643.76 0.06 1.627,825,39729,159
28-10-20203.823.903.703.70 -0.12 -3.1414,320,77954,484
27-10-20203.843.863.743.82 -0.04 -1.049,776,70137,106
26-10-20203.703.923.703.86 0.16 4.3218,543,96071,319
22-10-20203.603.783.583.70 0.10 2.7818,569,40968,489
21-10-20203.683.763.583.60 -0.02 -0.5510,986,84440,285
20-10-20203.503.843.503.62 0.16 4.6227,838,556103,248
19-10-20203.643.703.463.46 -0.24 -6.499,000,92932,031
16-10-20204.024.063.663.70 -0.26 -6.5716,935,24764,653
15-10-20203.864.163.863.96 0.12 3.1234,497,178139,451
14-10-20204.104.103.783.84 -0.22 -5.4222,085,61286,729
12-10-20203.504.183.484.06 0.66 19.4187,358,127341,386
09-10-20203.423.443.383.40 -0.06 -1.732,754,3009,402
08-10-20203.363.483.263.46 0.12 3.5913,966,01647,277
07-10-20203.183.363.163.34 0.16 5.038,042,24226,495
06-10-20203.263.283.183.18 -0.04 -1.242,428,8727,828
05-10-20203.163.243.143.22 0.10 3.214,023,91312,843
02-10-20203.163.163.083.12 -0.04 -1.271,414,8374,410
01-10-20203.063.203.043.16 0.12 3.953,660,44711,473
30-09-20203.183.223.023.04 -0.12 -3.804,776,73914,801
29-09-20203.363.403.163.16 -0.16 -4.826,375,70520,812
28-09-20203.443.523.323.32 -0.06 -1.789,062,91030,905
25-09-20203.463.463.283.38 -0.06 -1.748,229,50527,752
24-09-20203.223.503.203.44 0.24 7.5027,015,26392,282
23-09-20203.363.363.203.20 -0.08 -2.448,717,73128,592
22-09-20203.003.282.963.28 0.28 9.3312,929,38140,901
21-09-20203.103.142.963.00 -0.08 -2.603,510,40110,702
18-09-20203.223.283.063.08 -0.04 -1.2814,211,36945,246
17-09-20202.883.122.883.12 0.26 9.0912,307,69037,484
16-09-20202.842.922.822.86 0.04 1.42879,6392,532
15-09-20202.822.842.782.82 0.00 0.00715,2002,010
14-09-20202.822.842.802.82 -0.02 -0.70491,1211,384
11-09-20202.922.942.802.84 -0.08 -2.741,645,2104,715
10-09-20202.882.982.882.92 0.06 2.101,959,9315,733
09-09-20202.862.922.822.86 -0.02 -0.692,616,1867,512
08-09-20202.962.962.882.88 -0.10 -3.361,496,4864,354
03-09-20203.063.062.982.98 -0.06 -1.971,734,3505,223
02-09-20203.103.102.963.04 -0.08 -2.564,573,91113,942
01-09-20203.063.283.063.12 0.12 4.0024,648,11178,384
31-08-20202.943.082.943.00 0.06 2.043,476,27410,467
28-08-20203.003.002.942.94 -0.04 -1.34818,4392,431
27-08-20202.943.022.942.98 0.04 1.361,412,4064,205
26-08-20203.063.062.862.94 -0.10 -3.291,943,6135,729
25-08-20203.043.083.003.04 0.04 1.332,604,2747,913
24-08-20202.843.022.823.00 0.18 6.384,789,30814,047
21-08-20202.802.902.802.82 0.06 2.172,924,3008,315
20-08-20202.762.802.722.76 -0.04 -1.431,063,2062,944
19-08-20202.822.882.742.80 0.00 0.001,603,0894,538
18-08-20202.702.902.702.80 0.12 4.482,979,3918,381
17-08-20202.802.882.642.68 -0.14 -4.963,603,5409,839
14-08-20202.903.082.822.82 -0.16 -5.375,064,83214,723

แสดง ราคาหุ้น INET ย้อนหลัง บริษัท อินเทอร์เน็ตประเทศไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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