ราคาหุ้นย้อนหลัง KBS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 209,700 | 5.29 | 9.26 | - |
29/04/69
|
5.35 | 5.35 unread messages | +0.05 | 5.40 | 5.30 | 585,600 | 5.24 | 9.35 | - |
28/04/69
|
5.45 | 5.30 unread messages | -0.10 | 5.45 | 5.30 | 502,800 | 5.19 | 9.43 | - |
27/04/69
|
5.50 | 5.40 unread messages | -0.05 | 5.50 | 5.40 | 64,300 | 5.29 | 9.26 | - |
24/04/69
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 108,200 | 5.34 | 9.17 | - |
23/04/69
|
5.45 | 5.45 unread messages | +0.05 | 5.50 | 5.40 | 173,000 | 5.34 | 9.17 | - |
22/04/69
|
5.50 | 5.40 unread messages | -0.05 | 5.55 | 5.40 | 363,600 | 5.29 | 9.26 | - |
21/04/69
|
5.55 | 5.45 unread messages | 0.00 | 5.55 | 5.45 | 328,100 | 5.34 | 9.17 | - |
20/04/69
|
5.50 | 5.45 unread messages | 0.00 | 5.55 | 5.45 | 191,700 | 5.34 | 9.17 | - |
17/04/69
|
5.45 | 5.45 unread messages | 0.00 | 5.55 | 5.45 | 176,700 | 5.34 | 9.17 | - |
10/04/69
|
5.60 | 5.50 unread messages | -0.05 | 5.70 | 5.40 | 825,100 | 5.39 | 9.09 | - |
09/04/69
|
5.65 | 5.55 unread messages | -0.05 | 5.65 | 5.50 | 490,400 | 5.44 | 9.01 | - |
08/04/69
|
5.65 | 5.60 unread messages | 0.00 | 5.65 | 5.55 | 324,100 | 5.49 | 8.93 | - |
07/04/69
|
5.65 | 5.60 unread messages | -0.05 | 5.70 | 5.60 | 346,700 | 5.49 | 8.93 | - |
03/04/69
|
5.75 | 5.65 unread messages | -0.10 | 5.85 | 5.60 | 512,300 | 5.54 | 8.85 | - |
02/04/69
|
5.90 | 5.75 unread messages | -0.10 | 5.90 | 5.75 | 96,800 | 5.63 | 8.70 | - |
01/04/69
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.80 | 264,700 | 5.73 | 8.55 | - |
31/03/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.85 | 339,500 | 5.78 | 8.47 | - |
30/03/69
|
5.90 | 5.90 unread messages | 0.00 | 5.95 | 5.80 | 133,700 | 5.78 | 8.47 | - |
27/03/69
|
5.80 | 5.90 unread messages | +0.10 | 5.95 | 5.80 | 234,900 | 5.78 | 8.47 | - |
26/03/69
|
5.90 | 5.80 unread messages | -0.05 | 5.90 | 5.80 | 339,600 | 5.68 | 8.62 | - |
25/03/69
|
5.90 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 568,000 | 5.73 | 8.55 | - |
24/03/69
|
5.90 | 5.85 unread messages | -0.10 | 5.95 | 5.85 | 409,600 | 5.73 | 8.55 | - |
23/03/69
|
5.95 | 5.95 unread messages | 0.00 | 6.10 | 5.85 | 1,166,700 | 5.83 | 8.40 | - |
20/03/69
|
5.75 | 5.95 unread messages | +0.20 | 6.00 | 5.75 | 1,354,900 | 5.83 | 8.40 | - |
19/03/69
|
5.70 | 5.75 unread messages | +0.05 | 5.80 | 5.70 | 444,900 | 5.63 | 8.70 | - |
18/03/69
|
5.65 | 5.70 unread messages | +0.10 | 5.75 | 5.60 | 753,900 | 5.58 | 8.77 | - |
17/03/69
|
5.65 | 5.60 unread messages | 0.00 | 5.75 | 5.60 | 480,500 | 5.49 | 8.93 | - |
16/03/69
|
5.50 | 5.60 unread messages | +0.05 | 5.70 | 5.50 | 688,100 | 5.44 | 9.01 | - |
13/03/69
|
5.50 | 5.55 unread messages | -0.50 | 5.55 | 5.45 | 1,720,400 | 5.44 | 9.01 | - |
12/03/69
|
6.15 | 6.05 unread messages | -0.10 | 6.15 | 6.05 | 1,677,500 | 5.93 | 8.26 | - |
11/03/69
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 628,800 | 6.02 | 8.13 | - |
10/03/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.05 | 671,600 | 6.02 | 8.13 | - |
09/03/69
|
6.00 | 6.10 unread messages | +0.05 | 6.10 | 5.95 | 629,500 | 5.98 | 8.20 | - |
06/03/69
|
6.05 | 6.05 unread messages | +0.05 | 6.10 | 5.90 | 244,700 | 5.93 | 8.26 | - |
05/03/69
|
5.95 | 6.00 unread messages | +0.10 | 6.05 | 5.95 | 302,100 | 5.88 | 8.33 | - |
04/03/69
|
5.90 | 5.90 unread messages | -0.05 | 5.95 | 5.80 | 1,087,500 | 5.78 | 8.47 | - |
02/03/69
|
6.00 | 5.95 unread messages | -0.10 | 6.00 | 5.90 | 995,600 | 5.83 | 8.40 | - |
27/02/69
|
6.00 | 6.05 unread messages | +0.05 | 6.10 | 6.00 | 422,400 | 5.93 | 8.26 | - |
26/02/69
|
6.00 | 6.00 unread messages | 0.00 | 6.10 | 6.00 | 551,500 | 5.88 | 8.33 | - |
25/02/69
|
5.90 | 6.00 unread messages | +0.05 | 6.05 | 5.85 | 1,097,000 | 5.88 | 8.33 | - |
24/02/69
|
6.05 | 5.95 unread messages | -0.25 | 6.05 | 5.85 | 2,316,100 | 5.83 | 8.40 | - |
23/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.15 | 239,300 | 4.99 | 11.29 | - |
20/02/69
|
6.20 | 6.20 unread messages | 0.00 | 6.20 | 6.10 | 378,300 | 4.99 | 11.29 | - |
19/02/69
|
6.10 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 219,100 | 4.99 | 11.29 | - |
18/02/69
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.10 | 342,700 | 4.95 | 11.38 | - |
17/02/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 478,400 | 4.91 | 11.48 | - |
16/02/69
|
6.05 | 6.15 unread messages | +0.10 | 6.15 | 6.00 | 783,900 | 4.95 | 11.38 | - |
13/02/69
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 591,200 | 4.87 | 11.57 | - |
12/02/69
|
6.10 | 6.05 unread messages | 0.00 | 6.15 | 6.05 | 600,100 | 4.87 | 11.57 | - |
11/02/69
|
6.10 | 6.05 unread messages | -0.05 | 6.15 | 6.05 | 333,500 | 4.87 | 11.57 | - |
10/02/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.05 | 146,300 | 4.91 | 11.48 | - |
09/02/69
|
6.10 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 68,200 | 4.95 | 11.38 | - |
06/02/69
|
6.10 | 6.15 unread messages | +0.05 | 6.15 | 6.05 | 319,500 | 4.95 | 11.38 | - |
05/02/69
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 183,800 | 4.91 | 11.48 | - |
04/02/69
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 142,500 | 4.91 | 11.48 | - |
03/02/69
|
6.05 | 6.10 unread messages | 0.00 | 6.10 | 6.00 | 111,300 | 4.91 | 11.48 | - |
02/02/69
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.00 | 92,300 | 4.91 | 11.48 | - |
30/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.15 | 5.95 | 291,000 | 4.87 | 11.57 | - |
29/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.05 | 5.90 | 284,800 | 4.87 | 11.57 | - |
28/01/69
|
5.95 | 6.05 unread messages | +0.10 | 6.05 | 5.95 | 74,200 | 4.87 | 11.57 | - |
27/01/69
|
5.90 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 85,300 | 4.79 | 11.76 | - |
26/01/69
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 5.90 | 416,900 | 4.83 | 11.67 | - |
23/01/69
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 137,400 | 4.87 | 11.57 | - |
22/01/69
|
6.10 | 6.05 unread messages | -0.05 | 6.10 | 6.05 | 86,700 | 4.87 | 11.57 | - |
21/01/69
|
6.15 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 117,800 | 4.91 | 11.48 | - |
20/01/69
|
6.05 | 6.10 unread messages | -0.05 | 6.20 | 6.05 | 407,900 | 4.91 | 11.48 | - |
19/01/69
|
6.05 | 6.15 unread messages | +0.10 | 6.15 | 6.05 | 261,600 | 4.95 | 11.38 | - |
16/01/69
|
5.95 | 6.05 unread messages | +0.10 | 6.10 | 5.95 | 658,400 | 4.87 | 11.57 | - |
15/01/69
|
5.80 | 5.95 unread messages | +0.10 | 5.95 | 5.80 | 147,900 | 4.79 | 11.76 | - |
14/01/69
|
5.80 | 5.85 unread messages | +0.05 | 5.85 | 5.70 | 162,100 | 4.71 | 11.97 | - |
13/01/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 210,800 | 4.67 | 12.07 | - |
12/01/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 100,700 | 4.67 | 12.07 | - |
09/01/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.70 | 332,400 | 4.67 | 12.07 | - |
08/01/69
|
5.80 | 5.80 unread messages | 0.00 | 5.80 | 5.75 | 181,900 | 4.67 | 12.07 | - |
07/01/69
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.70 | 187,400 | 4.67 | 12.07 | - |
06/01/69
|
5.70 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 251,800 | 4.63 | 12.17 | - |
05/01/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 232,600 | 4.63 | 12.17 | - |