ราคาหุ้นย้อนหลัง KBANK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
192.00 | 190.50 unread messages | -1.50 | 192.00 | 190.00 | 11,180,200 | 9.04 | 7.36 | - |
02/04/69
|
192.00 | 192.00 unread messages | -0.50 | 194.00 | 191.00 | 6,980,300 | 9.11 | 7.30 | - |
01/04/69
|
193.00 | 192.50 unread messages | +1.50 | 193.50 | 192.00 | 10,990,400 | 9.13 | 7.28 | - |
31/03/69
|
190.50 | 191.00 unread messages | +1.00 | 192.00 | 189.50 | 9,394,500 | 9.06 | 7.34 | - |
30/03/69
|
190.00 | 190.00 unread messages | -1.00 | 190.50 | 189.00 | 8,787,000 | 9.01 | 7.38 | - |
27/03/69
|
192.00 | 191.00 unread messages | -1.00 | 192.50 | 190.50 | 11,701,900 | 9.06 | 7.34 | - |
26/03/69
|
190.00 | 192.00 unread messages | +0.50 | 192.50 | 190.00 | 13,214,900 | 9.11 | 7.30 | - |
25/03/69
|
191.00 | 191.50 unread messages | +2.50 | 191.50 | 189.50 | 13,417,500 | 9.08 | 7.32 | - |
24/03/69
|
188.00 | 189.00 unread messages | +2.50 | 191.50 | 187.50 | 18,074,200 | 8.96 | 7.42 | - |
23/03/69
|
187.00 | 186.50 unread messages | -3.00 | 188.00 | 186.50 | 12,788,900 | 8.85 | 7.52 | - |
20/03/69
|
189.00 | 189.50 unread messages | +2.50 | 190.00 | 188.00 | 14,723,100 | 8.99 | 7.40 | - |
19/03/69
|
189.00 | 187.00 unread messages | -2.50 | 189.00 | 187.00 | 16,051,300 | 8.87 | 7.49 | - |
18/03/69
|
189.00 | 189.50 unread messages | +1.00 | 190.50 | 188.50 | 7,574,100 | 8.99 | 7.40 | - |
17/03/69
|
187.00 | 188.50 unread messages | +3.50 | 189.00 | 186.50 | 12,420,000 | 8.94 | 7.44 | - |
16/03/69
|
188.50 | 185.00 unread messages | -4.00 | 188.50 | 185.00 | 23,429,000 | 8.96 | 7.42 | - |
13/03/69
|
188.00 | 189.00 unread messages | 0.00 | 190.50 | 188.00 | 12,940,900 | 8.96 | 7.42 | - |
12/03/69
|
188.50 | 189.00 unread messages | -0.50 | 189.50 | 187.50 | 16,191,800 | 8.96 | 7.42 | - |
11/03/69
|
188.50 | 189.50 unread messages | +1.50 | 191.00 | 187.00 | 18,543,300 | 8.99 | 7.40 | - |
10/03/69
|
187.00 | 188.00 unread messages | +3.50 | 189.00 | 186.50 | 19,805,400 | 8.92 | 7.46 | - |
09/03/69
|
179.00 | 184.50 unread messages | -3.50 | 185.00 | 178.00 | 30,775,200 | 8.75 | 7.60 | - |
06/03/69
|
188.50 | 188.00 unread messages | -2.00 | 189.50 | 187.50 | 27,380,700 | 8.92 | 7.46 | - |
05/03/69
|
194.00 | 190.00 unread messages | 0.00 | 194.00 | 188.50 | 40,179,800 | 9.01 | 7.38 | - |
04/03/69
|
193.00 | 190.00 unread messages | -7.00 | 193.00 | 185.50 | 53,307,400 | 9.01 | 7.38 | - |
02/03/69
|
196.50 | 197.00 unread messages | -4.00 | 199.50 | 196.00 | 23,274,400 | 9.34 | 7.11 | - |
27/02/69
|
200.00 | 201.00 unread messages | +2.50 | 204.00 | 199.50 | 31,353,300 | 9.53 | 6.97 | - |
26/02/69
|
197.00 | 198.50 unread messages | +2.00 | 200.00 | 196.50 | 26,165,400 | 9.37 | 6.09 | - |
25/02/69
|
200.00 | 196.50 unread messages | -4.50 | 201.00 | 194.50 | 47,259,100 | 9.28 | 6.15 | - |
24/02/69
|
202.00 | 201.00 unread messages | 0.00 | 202.00 | 198.00 | 26,551,400 | 9.49 | 6.02 | - |
23/02/69
|
204.00 | 201.00 unread messages | -4.00 | 206.00 | 199.50 | 20,454,700 | 9.49 | 6.02 | - |
20/02/69
|
205.00 | 205.00 unread messages | 0.00 | 206.00 | 202.00 | 28,943,000 | 9.68 | 5.90 | - |
19/02/69
|
206.00 | 205.00 unread messages | -2.00 | 208.00 | 204.00 | 24,341,400 | 9.68 | 5.90 | - |
18/02/69
|
207.00 | 207.00 unread messages | +1.00 | 208.00 | 204.00 | 25,464,300 | 9.78 | 5.84 | - |
17/02/69
|
199.00 | 206.00 unread messages | +7.00 | 208.00 | 198.50 | 24,697,500 | 9.73 | 5.87 | - |
16/02/69
|
198.00 | 199.00 unread messages | +3.50 | 201.00 | 197.50 | 24,018,600 | 9.40 | 6.08 | - |
13/02/69
|
198.00 | 195.50 unread messages | -3.00 | 199.00 | 195.50 | 22,214,300 | 9.23 | 6.19 | - |
12/02/69
|
193.50 | 198.50 unread messages | +5.50 | 198.50 | 193.00 | 24,674,800 | 9.37 | 6.09 | - |
11/02/69
|
193.50 | 193.00 unread messages | -1.50 | 194.00 | 192.00 | 17,419,400 | 9.11 | 6.27 | - |
10/02/69
|
194.00 | 194.50 unread messages | +0.50 | 196.50 | 192.50 | 29,913,500 | 9.19 | 6.22 | - |
09/02/69
|
190.00 | 194.00 unread messages | +5.50 | 194.00 | 189.00 | 26,289,900 | 9.16 | 6.23 | - |
06/02/69
|
189.50 | 188.50 unread messages | -1.50 | 190.00 | 187.00 | 19,046,600 | 8.90 | 6.42 | - |
05/02/69
|
190.50 | 190.00 unread messages | 0.00 | 190.50 | 188.50 | 11,503,100 | 8.97 | 6.36 | - |
04/02/69
|
188.50 | 190.00 unread messages | +3.00 | 192.50 | 188.00 | 25,445,200 | 8.97 | 6.36 | - |
03/02/69
|
188.00 | 187.00 unread messages | -0.50 | 189.00 | 187.00 | 9,845,700 | 8.83 | 6.47 | - |
02/02/69
|
187.50 | 187.50 unread messages | -0.50 | 188.50 | 187.50 | 9,443,500 | 8.86 | 6.45 | - |
30/01/69
|
190.00 | 188.00 unread messages | +1.00 | 190.00 | 188.00 | 11,205,000 | 8.88 | 6.43 | - |
29/01/69
|
191.00 | 187.00 unread messages | -4.00 | 191.50 | 187.00 | 23,512,000 | 8.83 | 6.47 | - |
28/01/69
|
192.00 | 191.00 unread messages | -1.00 | 192.00 | 189.50 | 8,690,900 | 9.02 | 6.33 | - |
27/01/69
|
191.00 | 192.00 unread messages | +2.00 | 192.00 | 190.50 | 14,436,300 | 9.07 | 6.30 | - |
26/01/69
|
190.00 | 190.00 unread messages | 0.00 | 191.00 | 189.50 | 11,354,200 | 8.97 | 6.36 | - |
23/01/69
|
189.00 | 190.00 unread messages | +1.00 | 191.00 | 189.00 | 11,972,600 | 8.98 | 6.36 | - |
22/01/69
|
189.00 | 189.00 unread messages | 0.00 | 190.50 | 188.50 | 22,801,200 | 8.94 | 6.39 | - |
21/01/69
|
191.50 | 189.00 unread messages | -3.00 | 192.00 | 189.00 | 31,543,000 | 8.94 | 6.39 | - |
20/01/69
|
192.50 | 192.00 unread messages | +0.50 | 193.50 | 191.50 | 8,187,400 | 9.09 | 6.29 | - |
19/01/69
|
194.00 | 191.50 unread messages | -2.50 | 194.00 | 191.50 | 7,940,100 | 9.06 | 6.30 | - |
16/01/69
|
192.00 | 194.00 unread messages | +2.50 | 194.00 | 191.50 | 12,399,700 | 9.18 | 6.22 | - |
15/01/69
|
192.00 | 191.50 unread messages | -0.50 | 193.50 | 191.50 | 6,462,900 | 9.06 | 6.30 | - |
14/01/69
|
191.00 | 192.00 unread messages | +0.50 | 192.50 | 188.50 | 13,028,900 | 9.09 | 6.29 | - |
13/01/69
|
192.00 | 191.50 unread messages | 0.00 | 192.00 | 191.00 | 12,563,800 | 9.06 | 6.30 | - |
12/01/69
|
192.00 | 191.50 unread messages | 0.00 | 192.50 | 190.00 | 9,513,700 | 9.06 | 6.30 | - |
09/01/69
|
196.50 | 191.50 unread messages | -3.00 | 197.50 | 191.50 | 15,032,800 | 9.06 | 6.30 | - |
08/01/69
|
192.00 | 194.50 unread messages | +3.00 | 196.00 | 191.50 | 12,425,400 | 9.20 | 6.20 | - |
07/01/69
|
194.50 | 191.50 unread messages | -3.00 | 195.00 | 191.50 | 9,613,200 | 9.06 | 6.30 | - |
06/01/69
|
192.00 | 194.50 unread messages | 0.00 | 194.50 | 192.00 | 7,356,300 | 9.20 | 6.20 | - |
05/01/69
|
195.50 | 194.50 unread messages | 0.00 | 198.00 | 194.50 | 9,314,200 | 9.20 | 6.20 | - |