ราคาหุ้นย้อนหลัง KAMART
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
8.50 | 8.45 unread messages | -0.10 | 8.55 | 8.35 | 2,502,700 | 16.00 | 4.68 | - |
10/04/68
|
8.50 | 8.55 unread messages | +0.45 | 8.80 | 8.45 | 5,707,600 | 16.18 | 4.63 | - |
09/04/68
|
8.00 | 8.10 unread messages | 0.00 | 8.20 | 7.50 | 8,405,700 | 15.33 | 4.89 | - |
08/04/68
|
8.40 | 8.10 unread messages | -0.60 | 8.45 | 8.05 | 4,540,400 | 15.33 | 4.89 | - |
04/04/68
|
8.85 | 8.70 unread messages | -0.15 | 9.00 | 8.55 | 5,321,400 | 16.47 | 4.55 | - |
03/04/68
|
8.75 | 8.85 unread messages | -0.10 | 8.95 | 8.75 | 2,857,700 | 16.75 | 4.47 | - |
02/04/68
|
8.40 | 8.95 unread messages | +0.60 | 9.10 | 8.40 | 8,920,900 | 16.94 | 4.42 | - |
01/04/68
|
8.35 | 8.35 unread messages | +0.10 | 8.45 | 8.35 | 514,300 | 15.81 | 4.74 | - |
31/03/68
|
8.20 | 8.25 unread messages | -0.15 | 8.40 | 8.20 | 3,125,700 | 15.62 | 4.80 | - |
28/03/68
|
8.55 | 8.40 unread messages | -0.10 | 8.60 | 8.40 | 729,200 | 15.90 | 4.71 | - |
27/03/68
|
8.60 | 8.50 unread messages | -0.10 | 8.60 | 8.45 | 1,165,400 | 16.09 | 4.66 | - |
26/03/68
|
8.50 | 8.60 unread messages | +0.10 | 8.60 | 8.45 | 2,041,700 | 16.28 | 4.60 | - |
25/03/68
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.45 | 1,102,000 | 16.09 | 4.66 | - |
24/03/68
|
8.45 | 8.50 unread messages | +0.10 | 8.55 | 8.40 | 1,872,500 | 16.09 | 4.66 | - |
21/03/68
|
8.55 | 8.40 unread messages | -0.15 | 8.65 | 8.40 | 2,422,700 | 15.90 | 4.71 | - |
20/03/68
|
8.80 | 8.55 unread messages | -0.20 | 8.80 | 8.55 | 2,433,400 | 16.18 | 4.63 | - |
19/03/68
|
8.50 | 8.75 unread messages | +0.25 | 8.85 | 8.50 | 4,878,200 | 16.56 | 4.52 | - |
18/03/68
|
8.55 | 8.50 unread messages | +0.05 | 8.60 | 8.40 | 1,739,900 | 16.09 | 4.66 | - |
17/03/68
|
8.40 | 8.45 unread messages | +0.10 | 8.55 | 8.30 | 1,770,000 | 16.00 | 4.68 | - |
14/03/68
|
8.15 | 8.35 unread messages | +0.20 | 8.40 | 8.15 | 2,748,800 | 15.81 | 4.74 | - |
13/03/68
|
8.25 | 8.15 unread messages | -0.05 | 8.40 | 8.15 | 3,097,000 | 15.43 | 4.86 | - |
12/03/68
|
8.60 | 8.20 unread messages | -0.35 | 8.70 | 8.15 | 5,280,900 | 15.52 | 4.83 | - |
11/03/68
|
8.55 | 8.55 unread messages | 0.00 | 8.60 | 8.35 | 5,282,500 | 16.18 | 4.63 | - |
10/03/68
|
8.75 | 8.55 unread messages | -0.20 | 8.85 | 8.55 | 2,880,400 | 16.18 | 4.63 | - |
07/03/68
|
8.45 | 8.75 unread messages | +0.25 | 8.95 | 8.40 | 4,431,100 | 16.56 | 4.52 | - |
06/03/68
|
8.65 | 8.50 unread messages | -0.15 | 8.70 | 8.45 | 4,223,200 | 16.09 | 4.66 | - |
05/03/68
|
8.40 | 8.65 unread messages | +0.35 | 8.70 | 8.30 | 5,211,600 | 16.37 | 4.57 | - |
04/03/68
|
8.55 | 8.30 unread messages | -0.40 | 8.70 | 8.30 | 6,319,500 | 15.71 | 4.77 | - |
03/03/68
|
9.00 | 8.70 unread messages | -0.20 | 9.00 | 8.50 | 6,737,900 | 16.47 | 4.55 | - |
28/02/68
|
8.85 | 8.90 unread messages | 0.00 | 9.10 | 8.70 | 14,614,700 | 16.85 | 4.45 | - |
27/02/68
|
9.15 | 8.90 unread messages | -0.25 | 9.30 | 8.90 | 4,186,600 | 16.85 | 4.45 | - |
26/02/68
|
8.80 | 9.15 unread messages | +0.25 | 9.25 | 8.70 | 6,097,500 | 17.32 | 4.32 | - |
25/02/68
|
8.70 | 8.90 unread messages | -1.20 | 9.20 | 8.60 | 18,321,400 | 16.85 | 4.45 | - |
24/02/68
|
10.20 | 10.10 unread messages | -0.20 | 10.20 | 9.85 | 2,883,000 | 17.15 | 2.85 | - |
21/02/68
|
10.10 | 10.30 unread messages | +0.10 | 10.50 | 10.00 | 2,516,400 | 17.49 | 2.80 | - |
20/02/68
|
10.30 | 10.20 unread messages | -0.20 | 10.40 | 10.00 | 3,068,100 | 17.32 | 2.82 | - |
19/02/68
|
9.90 | 10.40 unread messages | +0.55 | 10.40 | 9.90 | 5,967,500 | 17.66 | 2.77 | - |
18/02/68
|
10.00 | 9.85 unread messages | -0.10 | 10.20 | 9.85 | 6,171,300 | 16.73 | 2.92 | - |
17/02/68
|
9.15 | 9.95 unread messages | +0.70 | 9.95 | 9.00 | 7,651,100 | 16.90 | 2.89 | - |
14/02/68
|
9.00 | 9.25 unread messages | +0.30 | 9.30 | 9.00 | 3,363,300 | 15.71 | 3.11 | - |
13/02/68
|
8.95 | 8.95 unread messages | +0.05 | 9.10 | 8.75 | 3,960,900 | 15.20 | 3.22 | - |
11/02/68
|
8.60 | 8.90 unread messages | +0.30 | 8.95 | 8.40 | 3,076,300 | 15.11 | 3.24 | - |
10/02/68
|
8.85 | 8.60 unread messages | -0.40 | 8.90 | 8.45 | 11,196,200 | 14.60 | 3.35 | - |
07/02/68
|
8.85 | 9.00 unread messages | +0.20 | 9.15 | 8.50 | 8,543,100 | 15.28 | 3.20 | - |
06/02/68
|
9.55 | 8.80 unread messages | -0.75 | 9.60 | 8.80 | 12,685,400 | 14.94 | 3.27 | - |
05/02/68
|
9.85 | 9.55 unread messages | -0.10 | 9.85 | 9.50 | 5,470,300 | 16.22 | 3.02 | - |
04/02/68
|
9.90 | 9.65 unread messages | -0.20 | 10.20 | 9.60 | 3,153,500 | 16.39 | 2.98 | - |
03/02/68
|
9.30 | 9.85 unread messages | +0.15 | 9.85 | 9.25 | 4,684,700 | 16.73 | 2.92 | - |
31/01/68
|
9.95 | 9.70 unread messages | -0.25 | 10.10 | 9.60 | 4,438,000 | 16.47 | 2.97 | - |
30/01/68
|
10.40 | 9.95 unread messages | -0.45 | 10.40 | 9.95 | 4,202,900 | 16.90 | 2.89 | - |
29/01/68
|
10.30 | 10.40 unread messages | +0.10 | 10.60 | 10.30 | 6,674,800 | 17.66 | 2.77 | - |
28/01/68
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 2,805,000 | 17.49 | 2.80 | - |
27/01/68
|
10.60 | 10.30 unread messages | -0.30 | 10.70 | 10.30 | 2,165,300 | 17.49 | 2.80 | - |
24/01/68
|
10.80 | 10.60 unread messages | -0.20 | 10.80 | 10.50 | 2,126,600 | 18.00 | 2.72 | - |
23/01/68
|
10.80 | 10.80 unread messages | 0.00 | 10.80 | 10.60 | 2,000,100 | 18.34 | 2.67 | - |
22/01/68
|
10.80 | 10.80 unread messages | 0.00 | 10.80 | 10.50 | 4,842,900 | 18.34 | 2.67 | - |
21/01/68
|
10.50 | 10.80 unread messages | +0.30 | 10.90 | 10.50 | 1,822,200 | 18.34 | 2.67 | - |
20/01/68
|
10.40 | 10.50 unread messages | +0.20 | 10.60 | 10.30 | 828,300 | 17.83 | 2.74 | - |
17/01/68
|
10.60 | 10.30 unread messages | -0.30 | 10.60 | 10.30 | 1,220,900 | 17.49 | 2.80 | - |
16/01/68
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.50 | 1,661,400 | 18.00 | 2.72 | - |
15/01/68
|
10.30 | 10.60 unread messages | +0.40 | 10.60 | 10.10 | 1,863,100 | 18.00 | 2.72 | - |
14/01/68
|
10.70 | 10.20 unread messages | -0.40 | 10.70 | 10.20 | 3,542,600 | 17.32 | 2.82 | - |
13/01/68
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.50 | 1,328,100 | 18.00 | 2.72 | - |
10/01/68
|
10.60 | 10.70 unread messages | +0.10 | 10.90 | 10.60 | 1,835,700 | 18.17 | 2.69 | - |
09/01/68
|
11.00 | 10.60 unread messages | -0.40 | 11.20 | 10.50 | 3,191,500 | 18.00 | 2.72 | - |
08/01/68
|
11.10 | 11.00 unread messages | -0.20 | 11.20 | 11.00 | 1,253,300 | 18.68 | 2.62 | - |
07/01/68
|
10.80 | 11.20 unread messages | +0.40 | 11.40 | 10.80 | 4,215,800 | 19.02 | 2.57 | - |
06/01/68
|
10.90 | 10.80 unread messages | 0.00 | 11.00 | 10.80 | 1,373,200 | 18.34 | 2.67 | - |
03/01/68
|
10.90 | 10.80 unread messages | -0.10 | 11.20 | 10.70 | 1,603,200 | 18.34 | 2.67 | - |
02/01/68
|
11.10 | 10.90 unread messages | -0.10 | 11.10 | 10.90 | 902,600 | 18.51 | 2.64 | - |