ราคาหุ้นย้อนหลัง KBANK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
149.50 | 151.00 unread messages | -1.00 | 152.00 | 148.50 | 16,745,900 | 7.36 | 7.95 | - |
10/04/68
|
155.00 | 152.00 unread messages | +2.50 | 155.50 | 152.00 | 26,296,100 | 7.41 | 7.89 | - |
09/04/68
|
146.00 | 149.50 unread messages | +3.50 | 150.50 | 145.00 | 22,217,700 | 7.29 | 8.03 | - |
08/04/68
|
152.00 | 146.00 unread messages | -13.50 | 155.50 | 145.00 | 35,637,500 | 7.12 | 8.22 | - |
04/04/68
|
161.00 | 159.50 unread messages | -2.00 | 161.00 | 157.00 | 20,567,500 | 7.78 | 7.52 | - |
03/04/68
|
163.00 | 161.50 unread messages | -2.50 | 163.50 | 161.00 | 18,797,700 | 7.87 | 7.43 | - |
02/04/68
|
163.50 | 164.00 unread messages | +0.50 | 164.00 | 163.00 | 7,958,300 | 8.00 | 7.32 | - |
01/04/68
|
162.00 | 163.50 unread messages | +2.00 | 164.00 | 161.50 | 9,221,200 | 7.97 | 7.34 | - |
31/03/68
|
162.00 | 161.50 unread messages | -2.50 | 163.50 | 161.00 | 13,552,900 | 7.87 | 7.43 | - |
28/03/68
|
164.00 | 164.00 unread messages | -0.50 | 165.00 | 163.50 | 3,436,000 | 8.00 | 7.32 | - |
27/03/68
|
163.00 | 164.50 unread messages | +2.00 | 165.00 | 162.50 | 9,192,200 | 8.02 | 7.29 | - |
26/03/68
|
162.00 | 162.50 unread messages | +0.50 | 163.00 | 161.00 | 7,610,600 | 7.92 | 7.38 | - |
25/03/68
|
162.50 | 162.00 unread messages | -0.50 | 163.50 | 162.00 | 6,908,100 | 7.90 | 7.41 | - |
24/03/68
|
163.50 | 162.50 unread messages | -1.50 | 163.50 | 161.00 | 6,904,700 | 7.92 | 7.38 | - |
21/03/68
|
161.00 | 164.00 unread messages | +3.50 | 164.00 | 161.00 | 12,279,500 | 8.00 | 7.32 | - |
20/03/68
|
159.50 | 160.50 unread messages | +3.00 | 162.00 | 159.00 | 19,028,400 | 7.82 | 7.48 | - |
19/03/68
|
156.50 | 157.50 unread messages | +1.50 | 158.50 | 155.50 | 14,366,400 | 7.68 | 7.62 | - |
18/03/68
|
153.50 | 156.00 unread messages | +3.50 | 157.50 | 153.00 | 16,730,500 | 7.61 | 7.69 | - |
17/03/68
|
153.00 | 152.50 unread messages | +3.50 | 154.00 | 151.50 | 20,065,300 | 7.43 | 6.23 | - |
14/03/68
|
149.50 | 149.00 unread messages | -0.50 | 150.00 | 148.00 | 11,218,900 | 7.26 | 6.38 | - |
13/03/68
|
150.50 | 149.50 unread messages | -1.50 | 151.00 | 149.00 | 9,413,300 | 7.29 | 6.35 | - |
12/03/68
|
151.00 | 151.00 unread messages | +0.50 | 151.50 | 149.00 | 11,376,800 | 7.36 | 6.29 | - |
11/03/68
|
147.00 | 150.50 unread messages | +2.50 | 150.50 | 146.00 | 10,876,700 | 7.34 | 6.31 | - |
10/03/68
|
148.50 | 148.00 unread messages | 0.00 | 150.50 | 148.00 | 9,528,600 | 7.22 | 6.42 | - |
07/03/68
|
147.00 | 148.00 unread messages | -0.50 | 148.50 | 146.00 | 13,978,700 | 7.22 | 6.42 | - |
06/03/68
|
151.00 | 148.50 unread messages | -3.00 | 151.00 | 148.50 | 8,237,000 | 7.24 | 6.40 | - |
05/03/68
|
152.50 | 151.50 unread messages | -1.00 | 152.50 | 150.50 | 8,062,400 | 7.39 | 6.27 | - |
04/03/68
|
152.50 | 152.50 unread messages | 0.00 | 153.50 | 150.00 | 8,234,000 | 7.43 | 6.23 | - |
03/03/68
|
152.50 | 152.50 unread messages | +1.00 | 154.00 | 151.50 | 10,449,100 | 7.43 | 6.23 | - |
28/02/68
|
150.50 | 151.50 unread messages | 0.00 | 151.50 | 148.50 | 14,396,100 | 7.39 | 6.27 | - |
27/02/68
|
148.50 | 151.50 unread messages | +1.50 | 154.00 | 147.50 | 14,920,400 | 7.56 | 4.29 | - |
26/02/68
|
154.50 | 150.00 unread messages | -4.50 | 157.00 | 149.50 | 19,698,700 | 7.48 | 4.33 | - |
25/02/68
|
157.50 | 154.50 unread messages | -3.00 | 158.50 | 154.50 | 11,131,200 | 7.71 | 4.21 | - |
24/02/68
|
159.50 | 157.50 unread messages | -1.50 | 160.50 | 157.50 | 7,663,000 | 7.86 | 4.13 | - |
21/02/68
|
163.00 | 159.00 unread messages | -5.00 | 163.50 | 159.00 | 13,123,800 | 7.93 | 4.09 | - |
20/02/68
|
163.50 | 164.00 unread messages | +0.50 | 164.50 | 161.00 | 13,936,400 | 8.18 | 3.96 | - |
19/02/68
|
162.50 | 163.50 unread messages | +1.00 | 163.50 | 161.50 | 13,259,800 | 8.16 | 3.98 | - |
18/02/68
|
159.50 | 162.50 unread messages | +4.50 | 162.50 | 158.00 | 18,113,100 | 8.11 | 4.00 | - |
17/02/68
|
155.00 | 158.00 unread messages | +4.50 | 158.00 | 154.00 | 8,470,100 | 7.88 | 4.11 | - |
14/02/68
|
155.50 | 153.50 unread messages | -1.50 | 155.50 | 153.00 | 14,832,900 | 7.66 | 4.23 | - |
13/02/68
|
159.50 | 155.00 unread messages | -3.00 | 160.00 | 154.50 | 15,517,900 | 7.73 | 4.19 | - |
11/02/68
|
159.00 | 158.00 unread messages | -1.00 | 160.00 | 158.00 | 8,678,800 | 7.88 | 4.11 | - |
10/02/68
|
159.50 | 159.00 unread messages | -1.00 | 160.00 | 158.00 | 11,391,500 | 7.93 | 4.09 | - |
07/02/68
|
160.50 | 160.00 unread messages | -1.00 | 161.00 | 158.00 | 9,423,800 | 7.98 | 4.06 | - |
06/02/68
|
161.50 | 161.00 unread messages | +0.50 | 162.00 | 160.00 | 6,949,700 | 8.03 | 4.04 | - |
05/02/68
|
163.50 | 160.50 unread messages | -2.50 | 163.50 | 160.00 | 12,881,000 | 8.01 | 4.05 | - |
04/02/68
|
160.00 | 163.00 unread messages | +4.00 | 163.50 | 159.50 | 15,268,600 | 8.13 | 3.99 | - |
03/02/68
|
157.50 | 159.00 unread messages | -1.50 | 159.50 | 156.50 | 19,629,400 | 7.93 | 4.09 | - |
31/01/68
|
161.00 | 160.50 unread messages | -1.00 | 161.50 | 159.50 | 6,842,700 | 8.01 | 4.05 | - |
30/01/68
|
160.50 | 161.50 unread messages | +1.50 | 161.50 | 160.00 | 3,399,500 | 8.06 | 4.02 | - |
29/01/68
|
161.50 | 160.00 unread messages | -1.00 | 161.50 | 160.00 | 3,237,800 | 7.98 | 4.06 | - |
28/01/68
|
159.50 | 161.00 unread messages | +2.00 | 161.50 | 159.00 | 8,451,500 | 8.03 | 4.04 | - |
27/01/68
|
158.00 | 159.00 unread messages | +0.50 | 160.00 | 158.00 | 3,671,800 | 7.93 | 4.09 | - |
24/01/68
|
159.00 | 158.50 unread messages | -0.50 | 161.00 | 158.00 | 7,187,400 | 7.91 | 4.10 | - |
23/01/68
|
160.00 | 159.00 unread messages | -0.50 | 161.50 | 159.00 | 7,935,100 | 7.93 | 4.09 | - |
22/01/68
|
158.00 | 159.50 unread messages | +1.00 | 161.00 | 156.00 | 15,493,300 | 7.96 | 4.08 | - |
21/01/68
|
160.00 | 158.50 unread messages | -1.50 | 160.00 | 156.50 | 16,189,700 | 7.91 | 4.10 | - |
20/01/68
|
160.50 | 160.00 unread messages | -1.00 | 161.00 | 158.50 | 6,400,800 | 7.98 | 4.06 | - |
17/01/68
|
160.50 | 161.00 unread messages | -0.50 | 161.50 | 160.00 | 10,076,900 | 8.03 | 4.04 | - |
16/01/68
|
163.00 | 161.50 unread messages | -2.00 | 163.00 | 160.00 | 10,688,900 | 8.06 | 4.02 | - |
15/01/68
|
162.00 | 163.50 unread messages | +1.50 | 163.50 | 160.50 | 12,327,400 | 8.16 | 3.98 | - |
14/01/68
|
162.50 | 162.00 unread messages | 0.00 | 162.50 | 160.50 | 10,962,400 | 8.08 | 4.01 | - |
13/01/68
|
159.50 | 162.00 unread messages | +2.50 | 163.00 | 159.50 | 15,461,000 | 8.08 | 4.01 | - |
10/01/68
|
161.00 | 159.50 unread messages | -0.50 | 161.00 | 158.00 | 7,861,400 | 7.96 | 4.08 | - |
09/01/68
|
159.00 | 160.00 unread messages | +1.00 | 160.00 | 158.00 | 7,735,600 | 7.98 | 4.06 | - |
08/01/68
|
158.50 | 159.00 unread messages | -0.50 | 160.50 | 157.00 | 8,232,500 | 7.93 | 4.09 | - |
07/01/68
|
159.00 | 159.50 unread messages | +1.50 | 160.00 | 158.50 | 17,842,000 | 7.96 | 4.08 | - |
06/01/68
|
155.00 | 158.00 unread messages | +3.50 | 159.00 | 154.50 | 14,872,100 | 7.88 | 4.11 | - |
03/01/68
|
155.00 | 154.50 unread messages | -0.50 | 156.00 | 154.00 | 4,680,900 | 7.71 | 4.21 | - |
02/01/68
|
155.00 | 155.00 unread messages | -0.50 | 156.00 | 154.50 | 4,245,400 | 7.73 | 4.19 | - |