ราคาหุ้นย้อนหลัง KBS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 52,700 | 2.99 | 13.46 | - |
28/04/68
|
5.20 | 5.20 unread messages | -0.05 | 5.25 | 5.20 | 47,400 | 2.99 | 13.46 | - |
25/04/68
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 35,300 | 3.02 | 13.33 | - |
24/04/68
|
5.25 | 5.25 unread messages | +0.05 | 5.25 | 5.20 | 37,900 | 3.02 | 13.33 | - |
23/04/68
|
5.25 | 5.20 unread messages | 0.00 | 5.25 | 5.20 | 119,600 | 2.99 | 13.46 | - |
22/04/68
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 22,200 | 2.99 | 13.46 | - |
21/04/68
|
5.30 | 5.20 unread messages | -0.10 | 5.30 | 5.15 | 110,800 | 2.99 | 13.46 | - |
18/04/68
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 94,100 | 3.05 | 13.21 | - |
17/04/68
|
5.20 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 320,200 | 2.99 | 13.46 | - |
16/04/68
|
5.30 | 5.15 unread messages | -0.15 | 5.30 | 5.15 | 390,500 | 2.96 | 13.59 | - |
11/04/68
|
5.35 | 5.30 unread messages | -0.10 | 5.40 | 5.30 | 96,000 | 3.05 | 13.21 | - |
10/04/68
|
5.30 | 5.40 unread messages | +0.15 | 5.45 | 5.25 | 163,200 | 3.11 | 12.96 | - |
09/04/68
|
5.20 | 5.25 unread messages | +0.10 | 5.25 | 5.05 | 337,800 | 3.02 | 13.33 | - |
08/04/68
|
5.15 | 5.15 unread messages | -0.20 | 5.20 | 5.10 | 729,000 | 2.96 | 13.59 | - |
04/04/68
|
5.50 | 5.35 unread messages | -0.15 | 5.50 | 5.30 | 221,000 | 3.08 | 13.08 | - |
03/04/68
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 109,200 | 3.16 | 12.73 | - |
02/04/68
|
5.55 | 5.45 unread messages | -0.10 | 5.60 | 5.45 | 209,500 | 3.13 | 12.84 | - |
01/04/68
|
5.45 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 194,100 | 3.19 | 12.61 | - |
31/03/68
|
5.50 | 5.50 unread messages | -0.05 | 5.60 | 5.45 | 427,500 | 3.16 | 12.73 | - |
28/03/68
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.55 | 121,400 | 3.19 | 12.61 | - |
27/03/68
|
5.55 | 5.55 unread messages | 0.00 | 5.60 | 5.50 | 107,700 | 3.19 | 12.61 | - |
26/03/68
|
5.75 | 5.55 unread messages | -0.15 | 5.75 | 5.50 | 387,900 | 3.19 | 12.61 | - |
25/03/68
|
5.70 | 5.70 unread messages | 0.00 | 5.85 | 5.70 | 560,100 | 3.28 | 12.28 | - |
24/03/68
|
5.80 | 5.70 unread messages | -0.05 | 5.80 | 5.65 | 442,200 | 3.28 | 12.28 | - |
21/03/68
|
5.45 | 5.75 unread messages | +0.35 | 5.80 | 5.45 | 1,477,300 | 3.31 | 12.17 | - |
20/03/68
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 375,400 | 3.11 | 12.96 | - |
19/03/68
|
5.35 | 5.45 unread messages | +0.10 | 5.50 | 5.35 | 409,700 | 3.13 | 12.84 | - |
18/03/68
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 231,000 | 3.08 | 13.08 | - |
17/03/68
|
5.15 | 5.30 unread messages | +0.20 | 5.35 | 5.10 | 436,300 | 3.05 | 13.21 | - |
14/03/68
|
5.05 | 5.10 unread messages | -0.05 | 5.20 | 5.05 | 364,400 | 2.93 | 13.73 | - |
13/03/68
|
5.30 | 5.15 unread messages | -0.15 | 5.35 | 5.05 | 864,100 | 2.96 | 13.59 | - |
12/03/68
|
5.45 | 5.30 unread messages | -0.90 | 5.45 | 5.30 | 1,502,800 | 3.05 | 13.21 | - |
11/03/68
|
6.20 | 6.20 unread messages | -0.05 | 6.25 | 6.15 | 2,475,500 | 3.57 | 11.29 | - |
10/03/68
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.15 | 1,323,200 | 3.60 | 11.20 | - |
07/03/68
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 1,151,600 | 3.57 | 11.29 | - |
06/03/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 643,000 | 3.54 | 11.38 | - |
05/03/68
|
6.00 | 6.15 unread messages | +0.15 | 6.15 | 6.00 | 776,900 | 3.54 | 11.38 | - |
04/03/68
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 5.95 | 749,400 | 3.45 | 11.67 | - |
03/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 660,000 | 3.48 | 11.57 | - |
28/02/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 587,100 | 3.48 | 11.57 | - |
27/02/68
|
6.20 | 6.05 unread messages | -0.10 | 6.20 | 6.05 | 970,500 | 3.48 | 11.57 | - |
26/02/68
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 692,000 | 3.54 | 11.38 | - |
25/02/68
|
6.20 | 6.15 unread messages | +0.15 | 6.30 | 6.10 | 1,995,500 | 3.54 | 11.38 | - |
24/02/68
|
5.85 | 6.00 unread messages | +0.15 | 6.05 | 5.85 | 458,900 | 2.96 | 9.19 | - |
21/02/68
|
5.95 | 5.85 unread messages | -0.10 | 5.95 | 5.80 | 1,785,100 | 2.89 | 9.43 | - |
20/02/68
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.90 | 432,800 | 2.94 | 9.27 | - |
19/02/68
|
5.95 | 6.05 unread messages | +0.10 | 6.05 | 5.95 | 733,700 | 2.99 | 9.12 | - |
18/02/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 427,600 | 2.94 | 9.27 | - |
17/02/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.95 | 640,200 | 2.94 | 9.27 | - |
14/02/68
|
6.00 | 6.00 unread messages | +0.05 | 6.05 | 5.95 | 330,300 | 2.96 | 9.19 | - |
13/02/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 527,600 | 2.94 | 9.27 | - |
11/02/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 164,300 | 2.94 | 9.27 | - |
10/02/68
|
6.00 | 5.95 unread messages | -0.05 | 6.05 | 5.90 | 154,400 | 2.94 | 9.27 | - |
07/02/68
|
5.90 | 6.00 unread messages | +0.05 | 6.00 | 5.85 | 182,400 | 2.96 | 9.19 | - |
06/02/68
|
5.95 | 5.95 unread messages | -0.05 | 6.05 | 5.90 | 156,100 | 2.94 | 9.27 | - |
05/02/68
|
6.10 | 6.00 unread messages | -0.10 | 6.10 | 6.00 | 113,000 | 2.96 | 9.19 | - |
04/02/68
|
5.95 | 6.10 unread messages | +0.15 | 6.10 | 5.90 | 219,300 | 3.01 | 9.04 | - |
03/02/68
|
5.90 | 5.95 unread messages | 0.00 | 5.95 | 5.80 | 280,300 | 2.94 | 9.27 | - |
31/01/68
|
6.15 | 5.95 unread messages | -0.20 | 6.20 | 5.90 | 1,064,100 | 2.94 | 9.27 | - |
30/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.30 | 6.10 | 2,732,800 | 3.04 | 8.96 | - |
29/01/68
|
6.10 | 6.15 unread messages | +0.10 | 6.25 | 6.05 | 514,400 | 3.04 | 8.95 | - |
28/01/68
|
5.80 | 6.05 unread messages | +0.25 | 6.25 | 5.80 | 1,368,300 | 2.99 | 9.10 | - |
27/01/68
|
5.65 | 5.80 unread messages | +0.20 | 5.80 | 5.65 | 168,300 | 2.87 | 9.49 | - |
24/01/68
|
5.60 | 5.60 unread messages | 0.00 | 5.70 | 5.60 | 62,600 | 2.77 | 9.83 | - |
23/01/68
|
5.70 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 74,800 | 2.77 | 9.83 | - |
22/01/68
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 83,100 | 2.79 | 9.74 | - |
21/01/68
|
5.65 | 5.65 unread messages | 0.00 | 5.70 | 5.60 | 88,900 | 2.79 | 9.74 | - |
20/01/68
|
5.65 | 5.65 unread messages | +0.05 | 5.65 | 5.55 | 99,500 | 2.79 | 9.74 | - |
17/01/68
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.55 | 76,500 | 2.77 | 9.83 | - |
16/01/68
|
5.70 | 5.65 unread messages | -0.05 | 5.70 | 5.60 | 56,400 | 2.79 | 9.74 | - |
15/01/68
|
5.55 | 5.70 unread messages | +0.15 | 5.70 | 5.55 | 394,900 | 2.82 | 9.66 | - |
14/01/68
|
5.45 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 95,500 | 2.74 | 9.92 | - |
13/01/68
|
5.70 | 5.50 unread messages | -0.15 | 5.70 | 5.50 | 269,900 | 2.72 | 10.01 | - |
10/01/68
|
5.55 | 5.65 unread messages | +0.10 | 5.70 | 5.55 | 76,600 | 2.79 | 9.74 | - |
09/01/68
|
5.70 | 5.55 unread messages | -0.10 | 5.70 | 5.50 | 96,800 | 2.74 | 9.92 | - |
08/01/68
|
5.70 | 5.65 unread messages | 0.00 | 5.70 | 5.65 | 164,300 | 2.79 | 9.74 | - |
07/01/68
|
5.55 | 5.65 unread messages | +0.15 | 5.70 | 5.55 | 353,100 | 2.79 | 9.74 | - |
06/01/68
|
5.75 | 5.50 unread messages | -0.20 | 5.75 | 5.30 | 694,200 | 2.72 | 10.01 | - |
03/01/68
|
5.60 | 5.70 unread messages | +0.10 | 5.70 | 5.55 | 69,400 | 2.82 | 9.66 | - |
02/01/68
|
5.55 | 5.60 unread messages | +0.05 | 5.65 | 5.55 | 152,600 | 2.77 | 9.83 | - |