ราคาหุ้นย้อนหลัง KBSPIF
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
7.30 | 7.30 unread messages | +0.05 | 7.30 | 7.25 | 14,500 | 0.00 | 11.26 | - |
10/04/68
|
7.25 | 7.25 unread messages | +0.05 | 7.50 | 7.20 | 18,300 | 0.00 | 11.34 | - |
09/04/68
|
7.20 | 7.20 unread messages | 0.00 | 7.30 | 7.15 | 27,100 | 0.00 | 11.42 | - |
08/04/68
|
7.35 | 7.20 unread messages | -0.20 | 7.35 | 7.15 | 180,000 | 0.00 | 11.42 | - |
04/04/68
|
7.45 | 7.40 unread messages | 0.00 | 7.45 | 7.35 | 77,000 | 0.00 | 11.11 | - |
03/04/68
|
7.45 | 7.40 unread messages | -0.05 | 7.45 | 7.35 | 45,900 | 0.00 | 11.11 | - |
02/04/68
|
7.45 | 7.45 unread messages | 0.00 | 7.45 | 7.40 | 38,600 | 0.00 | 11.03 | - |
01/04/68
|
7.40 | 7.45 unread messages | +0.05 | 7.90 | 7.35 | 156,600 | 0.00 | 11.03 | - |
31/03/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 53,500 | 0.00 | 11.11 | - |
28/03/68
|
7.40 | 7.40 unread messages | -0.05 | 7.45 | 7.35 | 95,200 | 0.00 | 11.11 | - |
27/03/68
|
7.45 | 7.45 unread messages | +0.05 | 7.50 | 7.40 | 40,600 | 0.00 | 11.03 | - |
26/03/68
|
7.40 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 26,000 | 0.00 | 11.11 | - |
25/03/68
|
7.35 | 7.40 unread messages | 0.00 | 7.40 | 7.35 | 41,900 | 0.00 | 11.11 | - |
24/03/68
|
7.40 | 7.40 unread messages | -0.05 | 7.45 | 7.35 | 62,600 | 0.00 | 11.11 | - |
21/03/68
|
7.45 | 7.45 unread messages | 0.00 | 7.45 | 7.30 | 78,700 | 0.00 | 11.03 | - |
20/03/68
|
7.45 | 7.45 unread messages | -0.05 | 7.45 | 7.30 | 52,800 | 0.00 | 11.03 | - |
19/03/68
|
7.50 | 7.50 unread messages | 0.00 | 7.70 | 7.40 | 64,400 | 0.00 | 10.96 | - |
18/03/68
|
7.40 | 7.50 unread messages | +0.10 | 7.95 | 7.35 | 89,100 | 0.00 | 10.96 | - |
17/03/68
|
7.30 | 7.40 unread messages | +0.10 | 7.40 | 7.25 | 85,600 | 0.00 | 11.11 | - |
14/03/68
|
7.15 | 7.30 unread messages | -0.10 | 7.40 | 7.15 | 22,100 | 0.00 | 11.26 | - |
13/03/68
|
7.15 | 7.40 unread messages | +0.25 | 7.40 | 7.15 | 48,700 | 0.00 | 11.11 | - |
12/03/68
|
7.10 | 7.15 unread messages | +0.05 | 7.15 | 7.05 | 44,400 | 0.00 | 11.50 | - |
11/03/68
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 7.00 | 61,800 | 0.00 | 11.58 | - |
10/03/68
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 7.00 | 177,900 | 0.00 | 11.58 | - |
07/03/68
|
7.05 | 7.10 unread messages | -0.05 | 7.10 | 7.00 | 71,500 | 0.00 | 11.58 | - |
06/03/68
|
7.15 | 7.15 unread messages | 0.00 | 7.15 | 7.05 | 45,500 | 0.00 | 11.50 | - |
05/03/68
|
7.20 | 7.15 unread messages | +0.10 | 7.20 | 7.10 | 27,200 | 0.00 | 11.50 | - |
04/03/68
|
7.15 | 7.05 unread messages | 0.00 | 7.15 | 7.05 | 81,600 | 0.00 | 11.66 | - |
03/03/68
|
6.90 | 7.05 unread messages | 0.00 | 7.20 | 6.90 | 194,800 | 0.00 | 11.66 | - |
28/02/68
|
7.15 | 7.05 unread messages | -0.10 | 7.15 | 7.05 | 82,600 | 0.00 | 11.66 | - |
27/02/68
|
7.25 | 7.15 unread messages | -0.35 | 7.30 | 7.10 | 63,300 | 0.00 | 11.50 | - |
26/02/68
|
7.15 | 7.50 unread messages | +0.40 | 7.50 | 7.15 | 517,700 | 0.00 | 10.96 | - |
25/02/68
|
6.95 | 7.10 unread messages | +0.20 | 7.15 | 6.95 | 591,000 | 0.00 | 11.58 | - |
24/02/68
|
6.90 | 6.90 unread messages | -0.05 | 6.90 | 6.80 | 496,100 | 0.00 | 11.91 | - |
21/02/68
|
7.20 | 6.95 unread messages | -0.25 | 7.30 | 6.95 | 810,600 | 0.00 | 11.83 | - |
20/02/68
|
7.45 | 7.20 unread messages | -0.30 | 7.45 | 7.20 | 891,100 | 0.00 | 11.42 | - |
19/02/68
|
7.70 | 7.50 unread messages | -0.20 | 7.75 | 7.45 | 479,900 | 0.00 | 10.96 | - |
18/02/68
|
7.95 | 7.70 unread messages | -0.25 | 7.95 | 7.60 | 659,100 | 0.00 | 11.42 | - |
17/02/68
|
8.00 | 7.95 unread messages | -0.10 | 8.00 | 7.90 | 87,200 | 0.00 | 11.06 | - |
14/02/68
|
8.00 | 8.05 unread messages | 0.00 | 8.05 | 8.00 | 1,900 | 0.00 | 10.92 | - |
13/02/68
|
7.95 | 8.05 unread messages | +0.10 | 8.05 | 7.95 | 19,200 | 0.00 | 10.92 | - |
11/02/68
|
7.95 | 7.95 unread messages | -0.05 | 8.00 | 7.95 | 2,900 | 0.00 | 11.06 | - |
10/02/68
|
8.05 | 8.00 unread messages | 0.00 | 8.05 | 8.00 | 34,500 | 0.00 | 10.99 | - |
07/02/68
|
8.00 | 8.00 unread messages | +0.05 | 8.05 | 8.00 | 17,200 | 0.00 | 10.99 | - |
06/02/68
|
7.95 | 7.95 unread messages | 0.00 | 8.00 | 7.95 | 10,900 | 0.00 | 11.06 | - |
05/02/68
|
8.00 | 7.95 unread messages | -0.05 | 8.05 | 7.95 | 39,600 | 0.00 | 11.06 | - |
04/02/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 54,100 | 0.00 | 10.99 | - |
03/02/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 30,000 | 0.00 | 10.99 | - |
31/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 6,000 | 0.00 | 10.99 | - |
30/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 29,400 | 0.00 | 10.99 | - |
29/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 8.00 | 24,100 | 0.00 | 10.99 | - |
28/01/68
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 10,700 | 0.00 | 10.99 | - |
27/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 8.00 | 4,300 | 0.00 | 10.99 | - |
24/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 56,700 | 0.00 | 10.99 | - |
23/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 15,200 | 0.00 | 10.99 | - |
22/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 21,400 | 0.00 | 10.99 | - |
21/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 74,800 | 0.00 | 10.99 | - |
20/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 1,400 | 0.00 | 10.99 | - |
17/01/68
|
7.95 | 8.00 unread messages | 0.00 | 8.00 | 7.90 | 132,500 | 0.00 | 10.99 | - |
16/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 8.00 | 100 | 0.00 | 10.99 | - |
15/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 202,200 | 0.00 | 10.99 | - |
14/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.95 | 15,400 | 0.00 | 10.99 | - |
13/01/68
|
8.05 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 46,700 | 0.00 | 10.99 | - |
10/01/68
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.95 | 15,100 | 0.00 | 10.99 | - |
09/01/68
|
8.05 | 8.00 unread messages | -0.05 | 8.05 | 8.00 | 37,400 | 0.00 | 10.99 | - |
08/01/68
|
8.05 | 8.05 unread messages | 0.00 | 8.05 | 8.00 | 17,500 | 0.00 | 10.92 | - |
07/01/68
|
8.05 | 8.05 unread messages | +0.05 | 8.05 | 8.00 | 103,900 | 0.00 | 10.92 | - |
06/01/68
|
8.05 | 8.00 unread messages | -0.05 | 8.05 | 8.00 | 24,300 | 0.00 | 10.99 | - |
03/01/68
|
8.05 | 8.05 unread messages | 0.00 | 8.05 | 8.00 | 10,700 | 0.00 | 10.92 | - |
02/01/68
|
8.00 | 8.05 unread messages | +0.05 | 8.05 | 8.00 | 12,400 | 0.00 | 10.92 | - |