ราคาหุ้นย้อนหลัง KASET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.61 | 0.64 unread messages | +0.04 | 0.70 | 0.61 | 1,432,400 | -100.00 | 0.00 | - |
28/04/68
|
0.60 | 0.60 unread messages | -0.01 | 0.61 | 0.59 | 113,300 | -100.00 | 0.00 | - |
25/04/68
|
0.60 | 0.61 unread messages | +0.01 | 0.62 | 0.60 | 21,000 | -100.00 | 0.00 | - |
24/04/68
|
0.63 | 0.60 unread messages | 0.00 | 0.63 | 0.60 | 77,700 | -100.00 | 0.00 | - |
23/04/68
|
0.60 | 0.60 unread messages | +0.01 | 0.72 | 0.60 | 123,300 | -100.00 | 0.00 | - |
22/04/68
|
0.58 | 0.59 unread messages | +0.01 | 0.59 | 0.58 | 15,600 | -100.00 | 0.00 | - |
21/04/68
|
0.58 | 0.58 unread messages | -0.02 | 0.61 | 0.58 | 35,300 | -100.00 | 0.00 | - |
18/04/68
|
0.59 | 0.60 unread messages | +0.02 | 0.60 | 0.59 | 57,700 | -100.00 | 0.00 | - |
17/04/68
|
0.59 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 137,000 | -100.00 | 0.00 | - |
16/04/68
|
0.58 | 0.57 unread messages | -0.02 | 0.60 | 0.57 | 23,800 | -100.00 | 0.00 | - |
11/04/68
|
0.57 | 0.59 unread messages | +0.01 | 0.59 | 0.57 | 36,800 | -100.00 | 0.00 | - |
10/04/68
|
0.57 | 0.58 unread messages | +0.02 | 0.58 | 0.55 | 218,100 | -100.00 | 0.00 | - |
09/04/68
|
0.56 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 123,000 | -100.00 | 0.00 | - |
08/04/68
|
0.56 | 0.56 unread messages | -0.02 | 0.57 | 0.56 | 230,200 | -100.00 | 0.00 | - |
04/04/68
|
0.63 | 0.58 unread messages | -0.05 | 0.63 | 0.58 | 124,500 | -100.00 | 0.00 | - |
03/04/68
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 106,400 | -100.00 | 0.00 | - |
02/04/68
|
0.67 | 0.64 unread messages | -0.04 | 0.68 | 0.63 | 501,500 | -100.00 | 0.00 | - |
01/04/68
|
0.66 | 0.68 unread messages | +0.02 | 0.74 | 0.66 | 1,042,100 | -100.00 | 0.00 | - |
31/03/68
|
0.62 | 0.66 unread messages | -0.08 | 0.69 | 0.62 | 527,600 | -100.00 | 0.00 | - |
28/03/68
|
0.77 | 0.74 unread messages | +0.01 | 0.87 | 0.71 | 2,454,000 | -100.00 | 0.00 | - |
27/03/68
|
0.56 | 0.73 unread messages | +0.17 | 0.73 | 0.56 | 4,056,000 | -100.00 | 0.00 | - |
26/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.61 | 0.55 | 981,500 | -100.00 | 0.00 | - |
25/03/68
|
0.57 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 58,200 | -100.00 | 0.00 | - |
24/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 21,900 | -100.00 | 0.00 | - |
21/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 54,700 | -100.00 | 0.00 | - |
20/03/68
|
0.57 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 60,300 | -100.00 | 0.00 | - |
19/03/68
|
0.57 | 0.56 unread messages | -0.02 | 0.58 | 0.56 | 74,100 | -100.00 | 0.00 | - |
18/03/68
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 99,500 | -100.00 | 0.00 | - |
17/03/68
|
0.57 | 0.57 unread messages | -0.01 | 0.58 | 0.57 | 17,000 | -100.00 | 0.00 | - |
14/03/68
|
0.56 | 0.58 unread messages | +0.01 | 0.58 | 0.56 | 81,100 | -100.00 | 0.00 | - |
13/03/68
|
0.59 | 0.57 unread messages | +0.01 | 0.59 | 0.56 | 80,100 | -100.00 | 0.00 | - |
12/03/68
|
0.57 | 0.56 unread messages | 0.00 | 0.58 | 0.56 | 80,300 | -100.00 | 0.00 | - |
11/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.56 | 0.56 | 32,600 | -100.00 | 0.00 | - |
10/03/68
|
0.56 | 0.56 unread messages | -0.01 | 0.57 | 0.55 | 276,200 | -100.00 | 0.00 | - |
07/03/68
|
0.57 | 0.57 unread messages | +0.01 | 0.57 | 0.56 | 2,900 | -100.00 | 0.00 | - |
06/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.55 | 61,600 | -100.00 | 0.00 | - |
05/03/68
|
0.57 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 146,800 | -100.00 | 0.00 | - |
04/03/68
|
0.56 | 0.56 unread messages | 0.00 | 0.57 | 0.56 | 67,300 | -100.00 | 0.00 | - |
03/03/68
|
0.58 | 0.56 unread messages | -0.02 | 0.58 | 0.56 | 29,100 | -100.00 | 0.00 | - |
28/02/68
|
0.57 | 0.58 unread messages | +0.01 | 0.58 | 0.55 | 93,800 | -100.00 | 0.00 | - |
27/02/68
|
0.58 | 0.57 unread messages | -0.01 | 0.58 | 0.56 | 39,200 | -100.00 | 0.00 | - |
26/02/68
|
0.56 | 0.58 unread messages | +0.02 | 0.58 | 0.56 | 68,100 | -100.00 | 0.00 | - |
25/02/68
|
0.57 | 0.56 unread messages | -0.01 | 0.57 | 0.56 | 248,600 | -100.00 | 0.00 | - |
24/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.55 | 1,563,100 | -100.00 | 0.00 | - |
21/02/68
|
0.58 | 0.57 unread messages | -0.01 | 0.59 | 0.57 | 149,600 | -100.00 | 0.00 | - |
20/02/68
|
0.58 | 0.58 unread messages | +0.01 | 0.59 | 0.57 | 155,600 | -100.00 | 0.00 | - |
19/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.59 | 0.57 | 101,300 | -100.00 | 0.00 | - |
18/02/68
|
0.58 | 0.57 unread messages | 0.00 | 0.59 | 0.57 | 113,400 | -100.00 | 0.00 | - |
17/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.57 | 152,100 | -100.00 | 0.00 | - |
14/02/68
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.57 | 301,600 | -100.00 | 0.00 | - |
13/02/68
|
0.56 | 0.57 unread messages | +0.01 | 0.58 | 0.55 | 463,100 | -100.00 | 0.00 | - |
11/02/68
|
0.53 | 0.56 unread messages | +0.01 | 0.56 | 0.52 | 414,500 | -100.00 | 0.00 | - |
10/02/68
|
0.54 | 0.55 unread messages | +0.01 | 0.55 | 0.53 | 5,100 | -100.00 | 0.00 | - |
07/02/68
|
0.55 | 0.54 unread messages | 0.00 | 0.55 | 0.52 | 148,400 | -100.00 | 0.00 | - |
06/02/68
|
0.61 | 0.54 unread messages | -0.06 | 0.61 | 0.53 | 354,500 | -100.00 | 0.00 | - |
05/02/68
|
0.66 | 0.60 unread messages | -0.08 | 0.74 | 0.59 | 1,633,500 | -100.00 | 0.00 | - |
04/02/68
|
0.69 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 64,500 | -100.00 | 0.00 | - |
03/02/68
|
0.68 | 0.68 unread messages | 0.00 | 0.69 | 0.67 | 83,500 | -100.00 | 0.00 | - |
31/01/68
|
0.79 | 0.68 unread messages | -0.10 | 0.79 | 0.62 | 1,034,100 | -100.00 | 0.00 | - |
30/01/68
|
0.79 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 13,800 | -100.00 | 0.00 | - |
29/01/68
|
0.77 | 0.78 unread messages | 0.00 | 0.79 | 0.77 | 38,500 | -100.00 | 0.00 | - |
28/01/68
|
0.78 | 0.78 unread messages | +0.01 | 0.80 | 0.76 | 104,100 | -100.00 | 0.00 | - |
27/01/68
|
0.77 | 0.77 unread messages | 0.00 | 0.78 | 0.75 | 148,100 | -100.00 | 0.00 | - |
24/01/68
|
0.72 | 0.77 unread messages | +0.05 | 0.81 | 0.72 | 775,400 | -100.00 | 0.00 | - |
23/01/68
|
0.75 | 0.72 unread messages | -0.04 | 0.75 | 0.71 | 247,600 | -100.00 | 0.00 | - |
22/01/68
|
0.78 | 0.76 unread messages | -0.02 | 0.83 | 0.74 | 241,400 | -100.00 | 0.00 | - |
21/01/68
|
0.79 | 0.78 unread messages | -0.02 | 0.80 | 0.77 | 25,500 | -100.00 | 0.00 | - |
20/01/68
|
0.79 | 0.80 unread messages | 0.00 | 0.80 | 0.78 | 11,600 | -100.00 | 0.00 | - |
17/01/68
|
0.79 | 0.80 unread messages | 0.00 | 0.81 | 0.79 | 24,900 | -100.00 | 0.00 | - |
16/01/68
|
0.81 | 0.80 unread messages | -0.02 | 0.82 | 0.79 | 62,000 | -100.00 | 0.00 | - |
15/01/68
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.81 | 18,700 | -100.00 | 0.00 | - |
14/01/68
|
0.85 | 0.82 unread messages | -0.03 | 0.87 | 0.82 | 202,400 | -100.00 | 0.00 | - |
13/01/68
|
0.87 | 0.85 unread messages | -0.03 | 0.88 | 0.85 | 84,300 | -100.00 | 0.00 | - |
10/01/68
|
0.91 | 0.88 unread messages | -0.01 | 0.91 | 0.84 | 7,000 | -100.00 | 0.00 | - |
09/01/68
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.86 | 6,300 | -100.00 | 0.00 | - |
08/01/68
|
0.90 | 0.90 unread messages | -0.01 | 0.91 | 0.89 | 13,800 | -100.00 | 0.00 | - |
07/01/68
|
0.89 | 0.91 unread messages | 0.00 | 0.91 | 0.88 | 11,600 | -100.00 | 0.00 | - |
06/01/68
|
0.90 | 0.91 unread messages | 0.00 | 0.91 | 0.88 | 27,400 | -100.00 | 0.00 | - |
03/01/68
|
0.89 | 0.91 unread messages | 0.00 | 0.91 | 0.89 | 44,000 | -100.00 | 0.00 | - |
02/01/68
|
0.91 | 0.91 unread messages | 0.00 | 0.91 | 0.90 | 1,900 | -100.00 | 0.00 | - |