ราคาหุ้นย้อนหลัง KC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 2,042,800 | -100.00 | 0.00 | - |
10/04/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 4,265,400 | -100.00 | 0.00 | - |
09/04/68
|
0.03 | 0.04 unread messages | +0.01 | 0.04 | 0.03 | 160,700 | -100.00 | 0.00 | - |
08/04/68
|
0.04 | 0.03 unread messages | -0.01 | 0.04 | 0.03 | 20,073,100 | -100.00 | 0.00 | - |
04/04/68
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.04 | 3,010,900 | -100.00 | 0.00 | - |
03/04/68
|
0.04 | 0.04 unread messages | +0.01 | 0.04 | 0.04 | 2,491,900 | -100.00 | 0.00 | - |
02/04/68
|
0.04 | 0.03 unread messages | -0.02 | 0.05 | 0.03 | 4,929,900 | -100.00 | 0.00 | - |
01/04/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 3,475,700 | -100.00 | 0.00 | - |
31/03/68
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 9,825,800 | -100.00 | 0.00 | - |
28/03/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 5,330,900 | -100.00 | 0.00 | - |
27/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 500 | -100.00 | 0.00 | - |
26/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 228,500 | -100.00 | 0.00 | - |
25/03/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 214,500 | -100.00 | 0.00 | - |
24/03/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 3,505,500 | -100.00 | 0.00 | - |
21/03/68
|
0.04 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 63,600 | -100.00 | 0.00 | - |
20/03/68
|
0.04 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 78,600 | -100.00 | 0.00 | - |
19/03/68
|
0.05 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 65,800 | -100.00 | 0.00 | - |
18/03/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 14,807,300 | -100.00 | 0.00 | - |
17/03/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.05 | 2,740,300 | -100.00 | 0.00 | - |
14/03/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 14,456,800 | -100.00 | 0.00 | - |
13/03/68
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 3,059,000 | -100.00 | 0.00 | - |
12/03/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 4,766,500 | -100.00 | 0.00 | - |
11/03/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,696,800 | -100.00 | 0.00 | - |
10/03/68
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 276,500 | -100.00 | 0.00 | - |
07/03/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 3,034,000 | -100.00 | 0.00 | - |
06/03/68
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 3,186,300 | -100.00 | 0.00 | - |
05/03/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 634,600 | -100.00 | 0.00 | - |
04/03/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 5,655,600 | -100.00 | 0.00 | - |
03/03/68
|
0.06 | 0.06 unread messages | -0.01 | 0.06 | 0.05 | 9,103,800 | -100.00 | 0.00 | - |
28/02/68
|
0.05 | 0.07 unread messages | +0.01 | 0.07 | 0.05 | 7,448,000 | -100.00 | 0.00 | - |
27/02/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 34,500 | -100.00 | 0.00 | - |
26/02/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.06 | 48,500 | -100.00 | 0.00 | - |
25/02/68
|
0.06 | 0.06 unread messages | -0.01 | 0.06 | 0.05 | 429,100 | -100.00 | 0.00 | - |
24/02/68
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 2,033,600 | -100.00 | 0.00 | - |
21/02/68
|
0.06 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 6,178,100 | -100.00 | 0.00 | - |
20/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 5,029,200 | -100.00 | 0.00 | - |
19/02/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.07 | 5,023,300 | -100.00 | 0.00 | - |
18/02/68
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 252,700 | -100.00 | 0.00 | - |
17/02/68
|
0.06 | 0.06 unread messages | 0.00 | 0.07 | 0.06 | 4,748,800 | -100.00 | 0.00 | - |
14/02/68
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.06 | 13,344,500 | -100.00 | 0.00 | - |
13/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 6,585,400 | -100.00 | 0.00 | - |
11/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.05 | 388,500 | -100.00 | 0.00 | - |
10/02/68
|
0.04 | 0.05 unread messages | +0.01 | 0.05 | 0.04 | 7,375,900 | -100.00 | 0.00 | - |
07/02/68
|
0.05 | 0.04 unread messages | -0.01 | 0.05 | 0.04 | 61,700 | -100.00 | 0.00 | - |
06/02/68
|
0.06 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 933,600 | -100.00 | 0.00 | - |
05/02/68
|
0.05 | 0.06 unread messages | +0.01 | 0.06 | 0.04 | 1,828,300 | -100.00 | 0.00 | - |
04/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 2,310,800 | -100.00 | 0.00 | - |
03/02/68
|
0.05 | 0.05 unread messages | 0.00 | 0.05 | 0.04 | 1,203,500 | -100.00 | 0.00 | - |
31/01/68
|
0.05 | 0.05 unread messages | 0.00 | 0.06 | 0.04 | 9,836,900 | -100.00 | 0.00 | - |
30/01/68
|
0.05 | 0.05 unread messages | -0.01 | 0.06 | 0.05 | 1,588,100 | -100.00 | 0.00 | - |
29/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 680,300 | -100.00 | 0.00 | - |
28/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 45,000 | -100.00 | 0.00 | - |
27/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 3,415,400 | -100.00 | 0.00 | - |
24/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,109,400 | -100.00 | 0.00 | - |
23/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,484,800 | -100.00 | 0.00 | - |
22/01/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 834,900 | -100.00 | 0.00 | - |
21/01/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,157,600 | -100.00 | 0.00 | - |
20/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 41,600 | -100.00 | 0.00 | - |
17/01/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,273,500 | -100.00 | 0.00 | - |
16/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 113,600 | -100.00 | 0.00 | - |
15/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 412,200 | -100.00 | 0.00 | - |
14/01/68
|
0.06 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 1,051,500 | -100.00 | 0.00 | - |
13/01/68
|
0.05 | 0.06 unread messages | 0.00 | 0.06 | 0.05 | 8,789,700 | -100.00 | 0.00 | - |
10/01/68
|
0.06 | 0.06 unread messages | +0.01 | 0.06 | 0.05 | 7,365,500 | -100.00 | 0.00 | - |
09/01/68
|
0.07 | 0.05 unread messages | -0.01 | 0.07 | 0.05 | 3,291,700 | -100.00 | 0.00 | - |
08/01/68
|
0.07 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 33,926,800 | -100.00 | 0.00 | - |
07/01/68
|
0.06 | 0.07 unread messages | +0.01 | 0.07 | 0.06 | 5,020,400 | -100.00 | 0.00 | - |
06/01/68
|
0.06 | 0.06 unread messages | -0.01 | 0.07 | 0.06 | 513,000 | -100.00 | 0.00 | - |
03/01/68
|
0.06 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 253,500 | -100.00 | 0.00 | - |
02/01/68
|
0.07 | 0.07 unread messages | 0.00 | 0.07 | 0.06 | 1,422,800 | -100.00 | 0.00 | - |