ราคาหุ้นย้อนหลัง KBSPIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
25/05/69
|
9.35 | 9.35 unread messages | +0.05 | 9.35 | 9.30 | 0 | 0.00 | 9.34 | - |
22/05/69
|
9.30 | 9.30 unread messages | +0.05 | 9.35 | 9.30 | 0 | 0.00 | 9.39 | - |
21/05/69
|
9.25 | 9.25 unread messages | 0.00 | 9.30 | 9.20 | 0 | 0.00 | 9.44 | - |
20/05/69
|
9.25 | 9.25 unread messages | 0.00 | 9.25 | 9.20 | 0 | 0.00 | 9.44 | - |
19/05/69
|
9.20 | 9.25 unread messages | +0.10 | 9.25 | 9.20 | 0 | 0.00 | 9.44 | - |
18/05/69
|
9.10 | 9.15 unread messages | +0.10 | 9.20 | 9.10 | 0 | 0.00 | 9.54 | - |
15/05/69
|
9.10 | 9.05 unread messages | -0.10 | 9.15 | 9.05 | 0 | 0.00 | 9.65 | - |
14/05/69
|
9.15 | 9.15 unread messages | +0.05 | 9.15 | 9.10 | 101,400 | 0.00 | 9.54 | - |
13/05/69
|
9.10 | 9.10 unread messages | +0.05 | 9.15 | 9.05 | 117,500 | 0.00 | 9.59 | - |
12/05/69
|
9.05 | 9.05 unread messages | 0.00 | 9.15 | 9.00 | 283,300 | 0.00 | 9.65 | - |
11/05/69
|
9.10 | 9.05 unread messages | -0.05 | 9.10 | 9.05 | 200,400 | 0.00 | 9.65 | - |
08/05/69
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.05 | 189,000 | 0.00 | 9.59 | - |
07/05/69
|
9.00 | 9.10 unread messages | +0.10 | 9.10 | 9.00 | 99,400 | 0.00 | 9.59 | - |
06/05/69
|
8.80 | 9.00 unread messages | +0.20 | 9.00 | 8.80 | 188,800 | 0.00 | 9.70 | - |
05/05/69
|
8.65 | 8.80 unread messages | +0.15 | 8.80 | 8.65 | 82,900 | 0.00 | 9.92 | - |
30/04/69
|
8.60 | 8.65 unread messages | +0.05 | 8.70 | 8.60 | 206,100 | 0.00 | 10.09 | - |
29/04/69
|
8.50 | 8.60 unread messages | +0.05 | 8.65 | 8.50 | 142,100 | 0.00 | 10.15 | - |
28/04/69
|
8.50 | 8.55 unread messages | +0.05 | 8.55 | 8.50 | 35,600 | 0.00 | 10.21 | - |
27/04/69
|
8.45 | 8.50 unread messages | +0.05 | 8.50 | 8.45 | 37,500 | 0.00 | 10.27 | - |
24/04/69
|
8.40 | 8.45 unread messages | 0.00 | 8.45 | 8.40 | 32,100 | 0.00 | 10.33 | - |
23/04/69
|
8.45 | 8.45 unread messages | 0.00 | 8.45 | 8.40 | 44,300 | 0.00 | 10.33 | - |
22/04/69
|
8.45 | 8.45 unread messages | 0.00 | 8.45 | 8.40 | 52,700 | 0.00 | 10.33 | - |
21/04/69
|
8.40 | 8.45 unread messages | +0.05 | 8.45 | 8.35 | 243,300 | 0.00 | 10.33 | - |
20/04/69
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.35 | 59,000 | 0.00 | 10.39 | - |
17/04/69
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 17,000 | 0.00 | 10.39 | - |
10/04/69
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.35 | 189,500 | 0.00 | 10.39 | - |
09/04/69
|
8.35 | 8.40 unread messages | +0.05 | 8.40 | 8.35 | 247,500 | 0.00 | 10.39 | - |
08/04/69
|
8.40 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 25,100 | 0.00 | 10.46 | - |
07/04/69
|
8.35 | 8.35 unread messages | -0.05 | 8.40 | 8.30 | 178,300 | 0.00 | 10.46 | - |
03/04/69
|
8.30 | 8.40 unread messages | +0.05 | 8.40 | 8.30 | 196,200 | 0.00 | 10.39 | - |
02/04/69
|
8.35 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 72,700 | 0.00 | 10.46 | - |
01/04/69
|
8.40 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 136,500 | 0.00 | 10.46 | - |
31/03/69
|
8.40 | 8.35 unread messages | -0.05 | 8.40 | 8.35 | 78,700 | 0.00 | 10.46 | - |
30/03/69
|
8.40 | 8.40 unread messages | 0.00 | 8.40 | 8.35 | 60,800 | 0.00 | 10.39 | - |
27/03/69
|
8.35 | 8.40 unread messages | +0.05 | 8.40 | 8.35 | 15,600 | 0.00 | 10.39 | - |
26/03/69
|
8.30 | 8.35 unread messages | +0.05 | 8.40 | 8.30 | 36,100 | 0.00 | 10.46 | - |
25/03/69
|
8.25 | 8.30 unread messages | +0.05 | 8.35 | 8.25 | 97,600 | 0.00 | 10.52 | - |
24/03/69
|
8.30 | 8.25 unread messages | 0.00 | 8.30 | 8.25 | 8,800 | 0.00 | 10.58 | - |
23/03/69
|
8.30 | 8.25 unread messages | -0.10 | 8.35 | 8.25 | 128,300 | 0.00 | 10.58 | - |
20/03/69
|
8.30 | 8.35 unread messages | +0.05 | 8.35 | 8.25 | 79,100 | 0.00 | 10.46 | - |
19/03/69
|
8.25 | 8.30 unread messages | +0.05 | 8.30 | 8.20 | 65,200 | 0.00 | 10.52 | - |
18/03/69
|
8.20 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 201,200 | 0.00 | 10.58 | - |
17/03/69
|
8.20 | 8.25 unread messages | +0.05 | 8.30 | 8.20 | 196,200 | 0.00 | 10.58 | - |
16/03/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.15 | 384,900 | 0.00 | 10.65 | - |
13/03/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.15 | 319,000 | 0.00 | 10.65 | - |
12/03/69
|
8.25 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 32,100 | 0.00 | 10.65 | - |
11/03/69
|
8.25 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 60,400 | 0.00 | 10.65 | - |
10/03/69
|
8.15 | 8.20 unread messages | -0.05 | 8.25 | 8.15 | 154,000 | 0.00 | 10.65 | - |
09/03/69
|
8.15 | 8.25 unread messages | +0.05 | 8.40 | 8.10 | 70,900 | 0.00 | 10.58 | - |
06/03/69
|
8.20 | 8.20 unread messages | +0.05 | 8.20 | 8.15 | 26,200 | 0.00 | 10.65 | - |
05/03/69
|
8.10 | 8.15 unread messages | +0.05 | 8.50 | 8.10 | 104,500 | 0.00 | 10.71 | - |
04/03/69
|
8.20 | 8.10 unread messages | -0.15 | 8.20 | 7.95 | 670,100 | 0.00 | 10.78 | - |
02/03/69
|
8.35 | 8.25 unread messages | -0.10 | 8.35 | 8.20 | 372,700 | 0.00 | 10.58 | - |
27/02/69
|
8.40 | 8.35 unread messages | -0.10 | 8.40 | 8.30 | 462,900 | 0.00 | 10.46 | - |
26/02/69
|
8.45 | 8.45 unread messages | 0.00 | 8.55 | 8.40 | 310,500 | 0.00 | 10.33 | - |
25/02/69
|
8.40 | 8.45 unread messages | +0.10 | 8.45 | 8.35 | 279,400 | 0.00 | 10.33 | - |
24/02/69
|
8.40 | 8.35 unread messages | 0.00 | 8.40 | 8.35 | 47,200 | 0.00 | 10.46 | - |
23/02/69
|
8.40 | 8.35 unread messages | -0.05 | 8.40 | 8.35 | 501,700 | 0.00 | 10.46 | - |
20/02/69
|
8.30 | 8.40 unread messages | +0.05 | 8.40 | 8.30 | 258,300 | 0.00 | 10.39 | - |
19/02/69
|
8.35 | 8.35 unread messages | 0.00 | 8.35 | 8.30 | 185,900 | 0.00 | 10.46 | - |
18/02/69
|
8.25 | 8.35 unread messages | 0.00 | 8.35 | 8.25 | 156,500 | 0.00 | 10.46 | - |
17/02/69
|
8.30 | 8.35 unread messages | 0.00 | 8.35 | 8.30 | 48,100 | 0.00 | 9.84 | - |
16/02/69
|
8.30 | 8.35 unread messages | +0.10 | 8.35 | 8.25 | 151,700 | 0.00 | 9.84 | - |
13/02/69
|
8.30 | 8.25 unread messages | +0.05 | 8.30 | 8.25 | 8,300 | 0.00 | 9.96 | - |
12/02/69
|
8.25 | 8.20 unread messages | -0.05 | 8.30 | 8.20 | 152,100 | 0.00 | 10.02 | - |
11/02/69
|
8.25 | 8.25 unread messages | -0.05 | 8.25 | 8.20 | 67,500 | 0.00 | 9.96 | - |
10/02/69
|
8.25 | 8.30 unread messages | +0.05 | 8.30 | 8.25 | 130,300 | 0.00 | 9.90 | - |
09/02/69
|
8.25 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 206,400 | 0.00 | 9.96 | - |
06/02/69
|
8.25 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 156,500 | 0.00 | 9.96 | - |
05/02/69
|
8.25 | 8.25 unread messages | +0.05 | 8.25 | 8.20 | 109,200 | 0.00 | 9.96 | - |
04/02/69
|
8.25 | 8.20 unread messages | -0.05 | 8.25 | 8.20 | 425,700 | 0.00 | 10.02 | - |
03/02/69
|
8.20 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 79,000 | 0.00 | 9.96 | - |
02/02/69
|
8.25 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 48,700 | 0.00 | 9.96 | - |
30/01/69
|
8.20 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 66,100 | 0.00 | 9.96 | - |
29/01/69
|
8.25 | 8.25 unread messages | 0.00 | 8.25 | 8.20 | 16,500 | 0.00 | 9.96 | - |
28/01/69
|
8.20 | 8.25 unread messages | +0.05 | 8.25 | 8.20 | 68,000 | 0.00 | 9.96 | - |
27/01/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 56,700 | 0.00 | 10.02 | - |
26/01/69
|
8.25 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 98,300 | 0.00 | 10.02 | - |
23/01/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 82,800 | 0.00 | 10.02 | - |
22/01/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.10 | 28,500 | 0.00 | 10.02 | - |
21/01/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.20 | 47,000 | 0.00 | 10.02 | - |
20/01/69
|
8.20 | 8.20 unread messages | +0.05 | 8.25 | 8.15 | 73,400 | 0.00 | 10.02 | - |
19/01/69
|
8.20 | 8.15 unread messages | -0.10 | 8.25 | 8.15 | 88,700 | 0.00 | 10.09 | - |
16/01/69
|
8.20 | 8.25 unread messages | +0.05 | 8.25 | 8.15 | 67,100 | 0.00 | 9.96 | - |
15/01/69
|
8.15 | 8.20 unread messages | +0.05 | 8.25 | 8.15 | 162,500 | 0.00 | 10.02 | - |
14/01/69
|
8.15 | 8.15 unread messages | +0.05 | 8.20 | 8.15 | 18,000 | 0.00 | 10.09 | - |
13/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.20 | 8.10 | 19,400 | 0.00 | 10.15 | - |
12/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.20 | 8.10 | 56,000 | 0.00 | 10.15 | - |
09/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.15 | 8.10 | 219,200 | 0.00 | 10.15 | - |
08/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.15 | 8.10 | 13,700 | 0.00 | 10.15 | - |
07/01/69
|
8.10 | 8.10 unread messages | 0.00 | 8.15 | 8.05 | 65,600 | 0.00 | 10.15 | - |
06/01/69
|
8.05 | 8.10 unread messages | +0.05 | 8.10 | 8.05 | 12,000 | 0.00 | 10.15 | - |
05/01/69
|
8.05 | 8.05 unread messages | 0.00 | 8.10 | 8.00 | 70,400 | 0.00 | 10.21 | - |