ราคาหุ้นย้อนหลัง KAMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/05/69
|
7.45 | 7.40 unread messages | -0.10 | 7.50 | 7.40 | 457,700 | 13.33 | 5.97 | - |
12/05/69
|
7.45 | 7.50 unread messages | +0.05 | 7.55 | 7.45 | 550,000 | 13.51 | 5.89 | - |
11/05/69
|
7.60 | 7.45 unread messages | -0.20 | 7.60 | 7.45 | 633,600 | 13.42 | 5.93 | - |
08/05/69
|
7.65 | 7.65 unread messages | 0.00 | 7.65 | 7.55 | 1,338,600 | 13.78 | 5.77 | - |
07/05/69
|
7.50 | 7.65 unread messages | +0.15 | 7.75 | 7.50 | 1,106,000 | 13.78 | 5.77 | - |
06/05/69
|
7.40 | 7.50 unread messages | +0.05 | 7.55 | 7.40 | 899,200 | 13.51 | 5.89 | - |
05/05/69
|
7.60 | 7.45 unread messages | -0.15 | 7.60 | 7.30 | 1,384,000 | 13.42 | 5.93 | - |
30/04/69
|
7.55 | 7.60 unread messages | +0.10 | 7.65 | 7.50 | 611,800 | 13.69 | 5.81 | - |
29/04/69
|
7.40 | 7.50 unread messages | +0.10 | 7.50 | 7.35 | 1,397,948 | 13.51 | 5.89 | - |
28/04/69
|
7.75 | 7.40 unread messages | -0.30 | 7.75 | 7.30 | 2,211,500 | 13.33 | 5.97 | - |
27/04/69
|
7.70 | 7.70 unread messages | -0.05 | 7.75 | 7.65 | 414,600 | 13.87 | 5.74 | - |
24/04/69
|
7.75 | 7.75 unread messages | +0.05 | 7.75 | 7.65 | 883,700 | 13.97 | 5.70 | - |
23/04/69
|
7.80 | 7.70 unread messages | -0.10 | 7.85 | 7.70 | 2,439,100 | 13.87 | 5.74 | - |
22/04/69
|
8.00 | 7.80 unread messages | -0.20 | 8.05 | 7.80 | 1,680,800 | 14.06 | 5.66 | - |
21/04/69
|
8.05 | 8.00 unread messages | -0.05 | 8.05 | 8.00 | 509,300 | 14.42 | 5.52 | - |
20/04/69
|
8.05 | 8.05 unread messages | -0.05 | 8.10 | 8.00 | 827,400 | 14.51 | 5.49 | - |
17/04/69
|
8.10 | 8.10 unread messages | +0.05 | 8.10 | 8.05 | 652,000 | 14.60 | 5.45 | - |
10/04/69
|
8.30 | 8.25 unread messages | 0.00 | 8.30 | 8.25 | 308,400 | 14.87 | 5.35 | - |
09/04/69
|
8.35 | 8.25 unread messages | -0.10 | 8.35 | 8.25 | 361,800 | 14.87 | 5.35 | - |
08/04/69
|
8.35 | 8.35 unread messages | 0.00 | 8.45 | 8.35 | 498,900 | 15.05 | 5.29 | - |
07/04/69
|
8.25 | 8.35 unread messages | +0.05 | 8.40 | 8.25 | 446,600 | 15.05 | 5.29 | - |
03/04/69
|
8.35 | 8.30 unread messages | -0.10 | 8.40 | 8.25 | 287,800 | 14.96 | 5.32 | - |
02/04/69
|
8.35 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 336,500 | 15.14 | 5.26 | - |
01/04/69
|
8.25 | 8.40 unread messages | +0.20 | 8.40 | 8.25 | 564,800 | 15.14 | 5.26 | - |
31/03/69
|
8.15 | 8.20 unread messages | +0.10 | 8.25 | 8.10 | 838,500 | 14.78 | 5.39 | - |
30/03/69
|
8.10 | 8.10 unread messages | 0.00 | 8.15 | 8.00 | 396,400 | 14.60 | 5.45 | - |
27/03/69
|
8.10 | 8.10 unread messages | +0.05 | 8.25 | 8.05 | 479,700 | 14.60 | 5.45 | - |
26/03/69
|
8.20 | 8.05 unread messages | -0.20 | 8.20 | 8.05 | 712,100 | 14.51 | 5.49 | - |
25/03/69
|
8.05 | 8.25 unread messages | +0.25 | 8.25 | 8.05 | 800,700 | 14.87 | 5.35 | - |
24/03/69
|
8.30 | 8.00 unread messages | -0.20 | 8.30 | 7.90 | 1,937,000 | 14.42 | 5.52 | - |
23/03/69
|
8.25 | 8.20 unread messages | -0.15 | 8.40 | 8.20 | 1,044,900 | 14.78 | 5.39 | - |
20/03/69
|
8.80 | 8.35 unread messages | -0.45 | 8.80 | 8.25 | 7,254,200 | 15.05 | 5.29 | - |
19/03/69
|
9.10 | 8.80 unread messages | -0.35 | 9.10 | 8.80 | 2,865,900 | 15.86 | 5.02 | - |
18/03/69
|
9.25 | 9.15 unread messages | -0.10 | 9.30 | 9.15 | 1,606,300 | 16.49 | 4.83 | - |
17/03/69
|
9.30 | 9.25 unread messages | 0.00 | 9.35 | 9.25 | 1,290,500 | 16.67 | 4.77 | - |
16/03/69
|
9.30 | 9.25 unread messages | -0.05 | 9.45 | 9.10 | 3,001,100 | 16.76 | 4.75 | - |
13/03/69
|
9.35 | 9.30 unread messages | 0.00 | 9.45 | 9.20 | 1,354,400 | 16.76 | 4.75 | - |
12/03/69
|
9.45 | 9.30 unread messages | -0.15 | 9.50 | 9.20 | 1,799,000 | 16.76 | 4.75 | - |
11/03/69
|
9.50 | 9.45 unread messages | +0.05 | 9.95 | 9.35 | 4,012,000 | 17.03 | 4.67 | - |
10/03/69
|
9.25 | 9.40 unread messages | +0.20 | 9.40 | 9.25 | 901,200 | 16.94 | 4.70 | - |
09/03/69
|
9.15 | 9.20 unread messages | -0.05 | 9.25 | 8.80 | 1,986,800 | 16.58 | 4.80 | - |
06/03/69
|
9.35 | 9.25 unread messages | -0.05 | 9.45 | 9.20 | 1,558,000 | 16.67 | 4.77 | - |
05/03/69
|
9.00 | 9.30 unread messages | +0.55 | 9.30 | 8.95 | 4,865,100 | 16.76 | 4.75 | - |
04/03/69
|
8.95 | 8.75 unread messages | -0.30 | 8.95 | 8.50 | 8,673,700 | 15.77 | 5.05 | - |
02/03/69
|
9.15 | 9.05 unread messages | -0.15 | 9.20 | 9.00 | 4,345,100 | 16.31 | 4.88 | - |
27/02/69
|
9.40 | 9.20 unread messages | -0.25 | 9.40 | 9.20 | 4,600,900 | 16.58 | 4.80 | - |
26/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.45 | 9.40 | 873,900 | 17.70 | 4.22 | - |
25/02/69
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 1,016,400 | 17.70 | 4.22 | - |
24/02/69
|
9.35 | 9.45 unread messages | +0.10 | 9.45 | 9.30 | 1,264,300 | 17.70 | 4.22 | - |
23/02/69
|
9.35 | 9.35 unread messages | 0.00 | 9.45 | 9.25 | 2,746,100 | 17.51 | 4.27 | - |
20/02/69
|
9.50 | 9.35 unread messages | -0.15 | 9.70 | 9.30 | 10,313,900 | 17.51 | 4.27 | - |
19/02/69
|
9.50 | 9.50 unread messages | +0.05 | 9.60 | 9.45 | 3,069,300 | 17.79 | 4.20 | - |
18/02/69
|
9.40 | 9.45 unread messages | +0.05 | 9.55 | 9.35 | 2,651,000 | 17.70 | 4.22 | - |
17/02/69
|
9.40 | 9.40 unread messages | +0.05 | 9.40 | 9.35 | 1,400,700 | 17.60 | 4.24 | - |
16/02/69
|
9.40 | 9.35 unread messages | -0.10 | 9.45 | 9.35 | 1,768,200 | 17.51 | 4.27 | - |
13/02/69
|
9.35 | 9.45 unread messages | +0.05 | 9.45 | 9.35 | 2,267,500 | 17.70 | 4.22 | - |
12/02/69
|
9.30 | 9.40 unread messages | +0.10 | 9.40 | 9.25 | 2,455,100 | 17.60 | 4.24 | - |
11/02/69
|
9.10 | 9.30 unread messages | +0.20 | 9.40 | 9.05 | 6,428,500 | 17.42 | 4.29 | - |
10/02/69
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.05 | 1,369,400 | 17.04 | 4.38 | - |
09/02/69
|
9.05 | 9.10 unread messages | +0.05 | 9.15 | 9.00 | 2,312,600 | 17.04 | 4.38 | - |
06/02/69
|
9.05 | 9.05 unread messages | -0.05 | 9.10 | 9.00 | 1,014,600 | 16.95 | 4.41 | - |
05/02/69
|
9.00 | 9.10 unread messages | +0.10 | 9.10 | 9.00 | 1,205,800 | 17.04 | 4.38 | - |
04/02/69
|
9.05 | 9.00 unread messages | 0.00 | 9.10 | 9.00 | 1,655,000 | 16.85 | 4.43 | - |
03/02/69
|
9.05 | 9.00 unread messages | -0.05 | 9.10 | 8.90 | 1,958,600 | 16.85 | 4.43 | - |
02/02/69
|
8.95 | 9.05 unread messages | +0.20 | 9.10 | 8.90 | 3,515,900 | 16.95 | 4.41 | - |
30/01/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 1,683,800 | 16.57 | 4.51 | - |
29/01/69
|
8.90 | 8.90 unread messages | +0.05 | 8.95 | 8.90 | 568,200 | 16.67 | 4.48 | - |
28/01/69
|
8.95 | 8.85 unread messages | -0.10 | 8.95 | 8.85 | 1,517,900 | 16.57 | 4.51 | - |
27/01/69
|
8.85 | 8.95 unread messages | +0.10 | 9.00 | 8.85 | 513,400 | 16.76 | 4.46 | - |
26/01/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 726,600 | 16.57 | 4.51 | - |
23/01/69
|
9.00 | 8.90 unread messages | -0.10 | 9.05 | 8.90 | 924,700 | 16.67 | 4.48 | - |
22/01/69
|
8.95 | 9.00 unread messages | +0.05 | 9.00 | 8.90 | 1,583,200 | 16.85 | 4.43 | - |
21/01/69
|
8.85 | 8.95 unread messages | +0.10 | 9.05 | 8.85 | 2,481,000 | 16.76 | 4.46 | - |
20/01/69
|
8.85 | 8.85 unread messages | 0.00 | 9.00 | 8.85 | 1,072,300 | 16.57 | 4.51 | - |
19/01/69
|
8.90 | 8.85 unread messages | -0.05 | 8.90 | 8.80 | 628,700 | 16.57 | 4.51 | - |
16/01/69
|
8.85 | 8.90 unread messages | +0.05 | 8.90 | 8.85 | 551,800 | 16.67 | 4.48 | - |
15/01/69
|
8.75 | 8.85 unread messages | +0.15 | 8.90 | 8.75 | 480,500 | 16.57 | 4.51 | - |
14/01/69
|
8.70 | 8.70 unread messages | 0.00 | 8.80 | 8.70 | 530,500 | 16.29 | 4.58 | - |
13/01/69
|
8.85 | 8.70 unread messages | -0.15 | 8.90 | 8.70 | 2,244,800 | 16.29 | 4.58 | - |
12/01/69
|
9.05 | 8.85 unread messages | -0.15 | 9.05 | 8.85 | 2,904,800 | 16.57 | 4.51 | - |
09/01/69
|
9.05 | 9.00 unread messages | 0.00 | 9.05 | 8.95 | 1,397,900 | 16.85 | 4.43 | - |
08/01/69
|
9.10 | 9.00 unread messages | -0.10 | 9.15 | 9.00 | 1,534,800 | 16.85 | 4.43 | - |
07/01/69
|
9.00 | 9.10 unread messages | +0.15 | 9.25 | 8.95 | 4,095,400 | 17.04 | 4.38 | - |
06/01/69
|
9.05 | 8.95 unread messages | -0.05 | 9.15 | 8.90 | 5,171,900 | 16.76 | 4.46 | - |
05/01/69
|
9.00 | 9.00 unread messages | +0.05 | 9.05 | 8.90 | 2,779,500 | 16.85 | 4.43 | - |