ราคาหุ้นย้อนหลัง KASET
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/03/69
|
0.82 | 0.76 unread messages | -0.03 | 0.84 | 0.74 | 11,393,100 | -100.00 | 0.00 | - |
19/03/69
|
0.62 | 0.79 unread messages | +0.18 | 0.79 | 0.62 | 22,965,800 | -100.00 | 0.00 | - |
18/03/69
|
0.63 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 202,800 | -100.00 | 0.00 | - |
17/03/69
|
0.63 | 0.62 unread messages | 0.00 | 0.65 | 0.61 | 839,200 | -100.00 | 0.00 | - |
16/03/69
|
0.57 | 0.62 unread messages | +0.05 | 0.65 | 0.57 | 2,869,200 | -100.00 | 0.00 | - |
13/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.59 | 0.56 | 151,400 | -100.00 | 0.00 | - |
12/03/69
|
0.57 | 0.57 unread messages | 0.00 | 0.58 | 0.56 | 205,600 | -100.00 | 0.00 | - |
11/03/69
|
0.58 | 0.57 unread messages | 0.00 | 0.59 | 0.57 | 252,100 | -100.00 | 0.00 | - |
10/03/69
|
0.58 | 0.57 unread messages | 0.00 | 0.60 | 0.57 | 566,900 | -100.00 | 0.00 | - |
09/03/69
|
0.59 | 0.57 unread messages | -0.02 | 0.60 | 0.57 | 311,200 | -100.00 | 0.00 | - |
06/03/69
|
0.54 | 0.59 unread messages | +0.05 | 0.64 | 0.54 | 1,994,600 | -100.00 | 0.00 | - |
05/03/69
|
0.53 | 0.54 unread messages | +0.01 | 0.58 | 0.53 | 802,500 | -100.00 | 0.00 | - |
04/03/69
|
0.61 | 0.53 unread messages | -0.09 | 0.61 | 0.49 | 571,600 | -100.00 | 0.00 | - |
02/03/69
|
0.61 | 0.62 unread messages | +0.01 | 0.62 | 0.60 | 157,400 | -100.00 | 0.00 | - |
27/02/69
|
0.62 | 0.61 unread messages | -0.01 | 0.63 | 0.61 | 400,000 | -100.00 | 0.00 | - |
26/02/69
|
0.64 | 0.62 unread messages | -0.02 | 0.64 | 0.61 | 402,500 | -100.00 | 0.00 | - |
25/02/69
|
0.65 | 0.64 unread messages | +0.01 | 0.66 | 0.62 | 446,800 | -100.00 | 0.00 | - |
24/02/69
|
0.62 | 0.63 unread messages | +0.02 | 0.65 | 0.61 | 476,900 | -100.00 | 0.00 | - |
23/02/69
|
0.66 | 0.61 unread messages | -0.05 | 0.66 | 0.61 | 566,100 | -100.00 | 0.00 | - |
20/02/69
|
0.70 | 0.66 unread messages | -0.04 | 0.70 | 0.66 | 257,200 | -100.00 | 0.00 | - |
19/02/69
|
0.69 | 0.70 unread messages | +0.01 | 0.71 | 0.68 | 410,800 | -100.00 | 0.00 | - |
18/02/69
|
0.71 | 0.69 unread messages | -0.01 | 0.71 | 0.69 | 789,400 | -100.00 | 0.00 | - |
17/02/69
|
0.67 | 0.70 unread messages | +0.03 | 0.71 | 0.66 | 1,567,100 | -100.00 | 0.00 | - |
16/02/69
|
0.65 | 0.67 unread messages | +0.03 | 0.74 | 0.65 | 3,893,800 | -100.00 | 0.00 | - |
13/02/69
|
0.66 | 0.64 unread messages | -0.01 | 0.66 | 0.63 | 268,900 | -100.00 | 0.00 | - |
12/02/69
|
0.60 | 0.65 unread messages | +0.04 | 0.67 | 0.60 | 2,560,600 | -100.00 | 0.00 | - |
11/02/69
|
0.61 | 0.61 unread messages | 0.00 | 0.61 | 0.60 | 29,100 | -100.00 | 0.00 | - |
10/02/69
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 246,800 | -100.00 | 0.00 | - |
09/02/69
|
0.62 | 0.61 unread messages | 0.00 | 0.63 | 0.61 | 238,800 | -100.00 | 0.00 | - |
06/02/69
|
0.62 | 0.61 unread messages | 0.00 | 0.62 | 0.60 | 95,600 | -100.00 | 0.00 | - |
05/02/69
|
0.62 | 0.61 unread messages | -0.01 | 0.62 | 0.61 | 156,000 | -100.00 | 0.00 | - |
04/02/69
|
0.62 | 0.62 unread messages | -0.01 | 0.64 | 0.61 | 173,300 | -100.00 | 0.00 | - |
03/02/69
|
0.61 | 0.63 unread messages | +0.02 | 0.63 | 0.61 | 294,800 | -100.00 | 0.00 | - |
02/02/69
|
0.63 | 0.61 unread messages | -0.02 | 0.64 | 0.60 | 294,500 | -100.00 | 0.00 | - |
30/01/69
|
0.64 | 0.63 unread messages | -0.01 | 0.64 | 0.62 | 167,900 | -100.00 | 0.00 | - |
29/01/69
|
0.64 | 0.64 unread messages | 0.00 | 0.68 | 0.63 | 2,097,900 | -100.00 | 0.00 | - |
28/01/69
|
0.63 | 0.64 unread messages | +0.01 | 0.68 | 0.62 | 2,106,200 | -100.00 | 0.00 | - |
27/01/69
|
0.60 | 0.63 unread messages | +0.04 | 0.65 | 0.59 | 3,540,000 | -100.00 | 0.00 | - |
26/01/69
|
0.60 | 0.59 unread messages | 0.00 | 0.67 | 0.59 | 2,460,700 | -100.00 | 0.00 | - |
23/01/69
|
0.62 | 0.59 unread messages | -0.03 | 0.65 | 0.59 | 1,716,000 | -100.00 | 0.00 | - |
22/01/69
|
0.63 | 0.62 unread messages | -0.01 | 0.64 | 0.60 | 1,593,600 | -100.00 | 0.00 | - |
21/01/69
|
0.53 | 0.63 unread messages | +0.10 | 0.63 | 0.52 | 6,819,800 | -100.00 | 0.00 | - |
20/01/69
|
0.53 | 0.53 unread messages | 0.00 | 0.53 | 0.52 | 31,900 | -100.00 | 0.00 | - |
19/01/69
|
0.53 | 0.53 unread messages | 0.00 | 0.54 | 0.51 | 142,600 | -100.00 | 0.00 | - |
16/01/69
|
0.52 | 0.53 unread messages | 0.00 | 0.53 | 0.51 | 105,100 | -100.00 | 0.00 | - |
15/01/69
|
0.52 | 0.53 unread messages | +0.01 | 0.53 | 0.51 | 59,600 | -100.00 | 0.00 | - |
14/01/69
|
0.54 | 0.52 unread messages | -0.01 | 0.54 | 0.52 | 134,700 | -100.00 | 0.00 | - |
13/01/69
|
0.54 | 0.53 unread messages | -0.01 | 0.54 | 0.53 | 80,300 | -100.00 | 0.00 | - |
12/01/69
|
0.55 | 0.54 unread messages | -0.01 | 0.56 | 0.54 | 76,200 | -100.00 | 0.00 | - |
09/01/69
|
0.56 | 0.55 unread messages | -0.01 | 0.57 | 0.55 | 56,600 | -100.00 | 0.00 | - |
08/01/69
|
0.55 | 0.56 unread messages | 0.00 | 0.56 | 0.53 | 301,600 | -100.00 | 0.00 | - |
07/01/69
|
0.58 | 0.56 unread messages | -0.04 | 0.58 | 0.55 | 568,900 | -100.00 | 0.00 | - |
06/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.63 | 0.59 | 1,050,300 | -100.00 | 0.00 | - |
05/01/69
|
0.60 | 0.60 unread messages | 0.00 | 0.62 | 0.59 | 602,600 | -100.00 | 0.00 | - |