IVL 47 ( -0.25 -0.53% )

บริษัท อินโดรามา เวนเจอร์ส จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น IVL ย้อนหลัง

แสดง ราคาหุ้น “ IVL “ ย้อนหลัง
บริษัท อินโดรามา เวนเจอร์ส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-202147.0047.0045.7546.50 -0.25 -0.5315,260,949704,734
13-05-202147.0047.5044.5046.75 -1.25 -2.6048,152,4442,218,573
12-05-202148.7549.0047.5048.00 -0.75 -1.5412,412,407597,369
11-05-202149.0049.5047.7548.75 -0.50 -1.0224,806,0371,203,707
10-05-202149.5049.5048.5049.25 0.00 0.0018,663,879915,997
07-05-202149.2550.0048.7549.25 1.00 2.0745,828,0862,258,950
06-05-202147.5050.0047.0048.25 0.50 1.0536,912,1211,799,624
05-05-202148.0048.7547.5047.75 -0.25 -0.5226,345,5681,264,522
30-04-202147.5048.0047.0048.00 0.25 0.5214,124,030672,566
29-04-202148.2548.7547.5047.75 0.00 0.0019,112,225920,085
28-04-202145.7548.0045.2547.75 2.50 5.5245,320,9622,132,538
27-04-202145.2546.0045.0045.25 0.50 1.1219,474,548885,327
26-04-202143.7545.0043.5044.75 1.00 2.2910,547,561468,495
23-04-202144.0044.2543.2543.75 -0.50 -1.1318,458,296807,821
22-04-202145.7546.0044.0044.25 -1.50 -3.2824,203,7001,077,563
21-04-202145.2546.2544.7545.75 0.50 1.1017,039,357777,375
20-04-202145.2546.2545.0045.25 -0.25 -0.5511,378,221517,304
19-04-202146.2546.5045.2545.50 -0.50 -1.0914,910,872681,529
16-04-202144.7546.0044.2546.00 1.50 3.3720,334,333922,822
12-04-202144.7544.7543.7544.50 -0.25 -0.5614,147,052628,112
09-04-202144.7545.7544.5044.75 0.00 0.0012,949,436582,765
08-04-202144.7545.7544.2544.75 0.50 1.1319,862,069895,459
07-04-202143.2545.0042.7544.25 1.00 2.3129,407,8711,291,758
06-04-202144.7544.7543.0043.25 -1.50 -3.3532,256,0701,402,092
05-04-202144.7544.7543.0043.25 -1.50 -3.3532,256,0701,402,092
02-04-202146.2546.2544.7544.75 -1.00 -2.1917,706,473803,063
01-04-202145.0046.0044.2545.75 1.25 2.8129,031,6881,318,031
31-03-202144.2544.5044.0044.50 0.25 0.567,970,541353,365
30-03-202145.2545.5043.7544.25 -1.00 -2.2126,147,0861,157,590
29-03-202145.5045.7545.0045.25 0.00 0.009,585,547435,086
26-03-202144.7545.2544.0045.25 0.50 1.1213,087,729587,062
25-03-202145.2545.5044.5044.75 -0.25 -0.569,995,331449,314
24-03-202144.2545.2544.2545.00 0.25 0.5612,255,493550,482
23-03-202145.2545.2544.2544.75 -0.50 -1.1023,665,1231,056,383
22-03-202145.2545.5044.7545.25 -0.25 -0.5513,650,507616,744
19-03-202145.7546.2544.7545.50 -0.75 -1.6234,785,8401,578,708
19-03-202145.7546.2544.7545.50 -0.75 -1.6234,785,8401,578,708
18-03-202146.7547.5046.0046.25 0.25 0.5429,727,1341,370,361
17-03-202146.5046.7545.5046.00 -0.25 -0.5425,208,6001,159,131
16-03-202146.7547.2545.7546.25 0.00 0.0023,903,9751,111,764
15-03-202147.2547.7546.0046.25 -0.75 -1.6034,890,7531,630,308
12-03-202147.2547.7545.7547.00 0.00 0.0032,191,3751,500,913
11-03-202146.0049.5045.7547.00 1.25 2.7384,396,5594,024,328
10-03-202144.2547.0044.2545.75 1.25 2.8146,195,1272,119,538
09-03-202144.7545.2543.5044.50 -0.25 -0.5639,761,8471,770,362
08-03-202143.5045.2542.7544.75 1.75 4.0760,675,7542,683,690
05-03-202141.5043.2541.5043.00 1.00 2.3844,778,7431,906,166
04-03-202142.0042.5041.5042.00 -0.75 -1.7532,500,2421,362,585
03-03-202140.7543.0040.7542.75 2.25 5.5642,896,7191,792,689
02-03-202141.0041.7540.5040.50 -0.25 -0.6128,761,6951,180,522
01-03-202139.5041.0039.2540.75 1.25 3.1634,518,3921,392,976
25-02-202140.0040.2539.2539.50 0.25 0.6438,066,7181,513,360
24-02-202139.2539.7538.5039.25 -0.25 -0.6323,363,765913,054
23-02-202138.2539.7538.2539.50 1.75 4.6429,430,7991,152,902
22-02-202138.5038.7537.5037.75 -1.00 -2.5822,865,299870,465
19-02-202139.0039.0038.2538.75 -0.50 -1.2721,767,808841,183
18-02-202139.7539.7538.7539.25 -0.25 -0.6320,331,276797,747
17-02-202139.5040.5039.2539.50 0.00 0.0025,887,9121,028,823
16-02-202140.0040.7539.5039.50 0.00 0.0035,082,6721,407,753
15-02-202139.7540.5039.0039.50 -0.25 -0.6331,173,9471,238,270
11-02-202140.5041.0039.2539.75 -1.00 -2.4529,607,3181,180,859
10-02-202141.5041.5040.2540.75 -0.50 -1.2114,830,190605,553
09-02-202141.5041.7540.7541.25 0.00 0.0024,520,6621,008,126
08-02-202139.5041.7539.2541.25 3.00 7.8494,908,4003,855,693
05-02-202139.2539.5037.7538.25 -0.75 -1.9238,548,7781,483,418
04-02-202137.7539.5037.7539.00 1.25 3.3169,183,4442,680,719
03-02-202138.2538.5037.5037.75 0.25 0.6731,192,9151,184,437
02-02-202138.0038.2537.2537.50 -0.50 -1.3226,133,837984,720
01-02-202135.0038.2534.5038.00 3.00 8.5768,990,5372,570,110
29-01-202136.0036.0033.7535.00 -0.50 -1.4151,370,3961,790,931
28-01-202136.2536.7535.5035.50 -1.50 -4.0551,457,3821,860,447
27-01-202138.2538.5037.0037.00 -1.25 -3.2728,252,5511,059,460
26-01-202137.7538.2537.2538.25 0.50 1.3227,955,6951,058,392
25-01-202136.5037.7536.2537.75 1.00 2.7221,039,298782,722
22-01-202137.2537.5036.5036.75 -0.75 -2.0016,538,830609,874
21-01-202138.7539.0037.2537.50 -0.75 -1.9630,140,1911,144,479
20-01-202138.7539.0038.0038.25 0.00 0.0040,103,3111,545,167
19-01-202136.7538.7536.5038.25 1.75 4.7959,113,7302,240,182
18-01-202136.0036.7536.0036.50 0.00 0.0012,265,321446,869
15-01-202136.7537.0036.2536.50 -0.50 -1.3519,078,409698,281
14-01-202138.0038.2536.7537.00 -1.00 -2.6335,003,9651,305,065
13-01-202137.0038.2537.0038.00 1.00 2.7038,071,7861,437,924
12-01-202137.2537.5035.7537.00 -0.50 -1.3359,010,4652,154,999
11-01-202137.2538.0037.0037.50 -0.25 -0.6645,540,9691,700,861
08-01-202137.7538.2536.7537.75 0.50 1.3471,731,6942,695,205
07-01-202138.0038.2536.5037.25 -0.25 -0.6772,226,4032,689,525
06-01-202139.7540.5036.7537.50 -1.75 -4.46131,500,1775,092,595
05-01-202139.2540.2538.5039.25 -0.50 -1.2661,139,7692,410,192
04-01-202136.2540.0036.0039.75 2.75 7.43100,610,6423,868,701
30-12-202038.2538.5036.2537.00 -1.25 -3.2748,628,8241,810,214
29-12-202037.2538.2536.5038.25 1.50 4.0860,697,7622,279,697
28-12-202040.5040.5036.7536.75 -3.25 -8.1280,301,7093,082,032
25-12-202037.7542.0037.7540.00 2.50 6.6785,944,5253,409,543
24-12-202035.2537.5034.7537.50 2.25 6.3851,293,6541,859,331
23-12-202036.0036.7535.2535.25 -1.00 -2.7630,032,0321,077,560
22-12-202035.2536.5034.2536.25 1.00 2.8460,039,5392,133,299
21-12-202036.5037.7535.0035.25 -2.50 -6.6287,480,3173,190,868
18-12-202036.5037.7536.0037.75 1.00 2.7240,839,7061,509,236
17-12-202036.2537.0036.0036.75 0.75 2.0824,110,781881,741
16-12-202036.7537.2536.0036.00 -0.50 -1.3745,994,5131,683,277
15-12-202034.0036.5034.0036.50 2.00 5.8059,001,5942,098,871
14-12-202035.2535.5033.7534.50 -0.75 -2.1349,328,5501,699,363
11-12-202035.5036.2534.2535.25 0.25 0.7156,401,8521,985,843
10-12-202035.5036.2534.2535.25 0.25 0.7156,401,8521,985,843
09-12-202035.5036.2534.2535.25 0.25 0.7156,401,8521,985,843
08-12-202035.0036.0034.7535.00 -0.25 -0.7148,551,8251,717,141
04-12-202034.5035.7534.0035.25 1.00 2.9267,601,8192,363,560
03-12-202032.0034.7531.7534.25 2.25 7.0385,776,7172,882,347
02-12-202031.7533.0031.7532.00 0.00 0.0039,030,1301,261,334
01-12-202032.2532.2531.2532.00 0.00 0.0038,108,4031,211,047
30-11-202030.5032.5030.0032.00 1.75 5.7993,349,0642,953,640
27-11-202030.0030.5029.5030.25 0.00 0.0029,187,456876,688
26-11-202029.2530.2529.0030.25 1.25 4.3154,372,2531,625,722
25-11-202029.5030.2528.0029.00 0.25 0.8770,952,6792,066,031
24-11-202030.5030.7528.7528.75 -1.50 -4.9652,425,3341,542,031
23-11-202030.5030.7529.7530.25 -0.25 -0.8252,579,8461,594,352
20-11-202030.0030.5029.7530.50 0.25 0.8325,913,965782,466
19-11-202028.5030.7528.2530.25 1.75 6.1473,638,9292,209,069
18-11-202027.5028.5027.0028.50 1.00 3.6435,290,742987,429
17-11-202028.5028.7527.5027.50 -0.75 -2.6542,557,8771,195,157
16-11-202028.0028.7527.7528.25 0.75 2.7329,144,256827,437
13-11-202026.7527.7526.5027.50 0.50 1.8539,188,0841,075,497
12-11-202026.5027.7526.2527.00 0.50 1.8943,698,1431,177,512
11-11-202027.2527.5026.0026.50 -0.75 -2.7561,356,1461,637,663
10-11-202027.2528.0026.5027.25 1.50 5.8392,585,4792,515,894
09-11-202025.7527.0025.0025.75 0.50 1.9888,947,4162,310,121
06-11-202025.7526.0024.9025.25 -0.50 -1.9456,283,8471,429,687
05-11-202024.1026.0024.0025.75 2.05 8.6583,266,6072,093,076
04-11-202023.9024.1023.3023.70 -0.20 -0.8454,237,1171,287,256
03-11-202022.6024.1022.6023.90 1.50 6.7062,959,8501,479,248
02-11-202022.3022.5021.9022.40 0.30 1.3620,318,552452,304
30-10-202022.8023.0022.0022.10 -0.70 -3.0731,615,999707,444
29-10-202022.7022.9022.5022.80 -0.10 -0.4427,628,774626,992
28-10-202022.5023.2022.3022.90 0.30 1.3337,907,257866,030
27-10-202022.0022.8021.9022.60 0.40 1.8030,895,321692,967
26-10-202022.4022.7022.0022.20 -0.30 -1.3330,009,958668,188
22-10-202023.1023.4022.5022.50 -0.70 -3.0250,565,9601,154,224
21-10-202023.4023.6022.9023.20 0.00 0.0032,599,757756,857
20-10-202023.6023.8022.9023.20 -0.40 -1.6948,956,4561,139,225
19-10-202023.6024.0023.3023.60 -0.20 -0.8444,390,9081,049,774
16-10-202023.7024.0023.5023.80 0.20 0.8537,085,890880,079
15-10-202024.2024.3023.3023.60 -0.60 -2.4852,387,8811,249,910
14-10-202023.9024.7023.5024.20 0.20 0.8376,148,0971,842,442
12-10-202023.3024.2023.1024.00 0.90 3.9066,103,0951,569,396
09-10-202023.5023.5022.9023.20 -0.10 -0.438,249,088191,217
08-10-202023.9024.0023.1023.30 -0.60 -2.5155,121,8481,294,631
07-10-202023.6024.4023.2023.90 0.20 0.8483,029,2501,974,333
06-10-202021.3024.1021.2023.70 2.70 12.86133,873,1343,044,498
05-10-202020.7021.6020.6021.00 0.40 1.9438,558,634816,341
02-10-202020.7020.9020.2020.60 -0.30 -1.4422,921,027469,057
01-10-202021.4021.4020.6020.90 -0.20 -0.9527,234,955569,192
30-09-202021.2021.4020.9021.10 0.00 0.0012,281,790259,538
29-09-202021.5021.6021.0021.10 -0.30 -1.4019,193,326408,638
28-09-202021.3021.6021.1021.40 0.20 0.9414,786,460315,722
25-09-202021.7021.9021.1021.20 -0.40 -1.8515,733,703335,480
24-09-202021.5022.1021.3021.60 -0.20 -0.9222,804,745492,995
23-09-202022.1022.2021.5021.80 -0.10 -0.4621,193,887463,990
22-09-202022.4022.7021.8021.90 -0.50 -2.2328,391,208632,472
21-09-202023.1023.1022.4022.40 -0.70 -3.0323,949,226544,120
18-09-202023.2023.3022.9023.10 -0.10 -0.439,191,638212,071
17-09-202023.1023.3022.9023.20 -0.10 -0.439,803,879226,760
16-09-202023.3023.6023.1023.30 -0.10 -0.4310,098,901235,474
15-09-202023.2023.5022.9023.40 0.40 1.7412,130,454282,096
14-09-202023.4023.5022.9023.00 -0.20 -0.8611,502,444265,632
11-09-202023.5023.7023.2023.20 -0.20 -0.8512,600,385295,060
10-09-202023.3023.7023.2023.40 0.30 1.3020,114,681471,471
09-09-202023.1023.4022.9023.10 0.00 0.0022,277,893514,944
08-09-202023.2023.5022.7023.10 -0.20 -0.8620,251,698467,881
03-09-202024.1024.2023.1023.30 -0.80 -3.3223,450,368552,746
02-09-202023.9024.2023.7024.10 0.30 1.2614,983,615359,281
01-09-202023.7024.2023.6023.80 0.10 0.4216,564,601395,649
31-08-202024.3024.5023.7023.70 -0.50 -2.0721,766,875523,533
28-08-202024.5024.6024.1024.20 -0.10 -0.4111,353,827275,943
27-08-202024.3024.9024.2024.30 -0.10 -0.4117,367,919426,265
26-08-202024.6024.8024.3024.40 -0.10 -0.4115,982,606391,807
25-08-202024.9025.2524.5024.50 0.00 0.0018,259,912452,386
24-08-202024.2024.6023.8024.50 0.50 2.0815,732,285381,949
21-08-202024.5024.6023.8024.00 -0.20 -0.8315,452,136373,207
20-08-202024.3024.7024.2024.20 -0.30 -1.2217,146,935417,946
19-08-202025.2525.5024.1024.50 -0.50 -2.0021,021,795520,802
18-08-202024.8025.2524.6025.00 0.30 1.2116,430,739407,816

แสดง ราคาหุ้น IVL ย้อนหลัง บริษัท อินโดรามา เวนเจอร์ส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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