ราคาหุ้นย้อนหลัง KC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 0 | -100.00 | 0.00 | - |
21/05/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.02 | 1 | -100.00 | 0.00 | - |
20/05/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 0 | -100.00 | 0.00 | - |
19/05/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 2 | -100.00 | 0.00 | - |
18/05/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 0 | -100.00 | 0.00 | - |
15/05/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 0 | -100.00 | 0.00 | - |
14/05/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 223,100 | -100.00 | 0.00 | - |
13/05/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 5,012,600 | -100.00 | 0.00 | - |
12/05/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 4,237,900 | -100.00 | 0.00 | - |
11/05/69
|
0.02 | 0.02 unread messages | -0.01 | 0.02 | 0.02 | 2,647,400 | -100.00 | 0.00 | - |
08/05/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 1,527,500 | -100.00 | 0.00 | - |
07/05/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 3,864,700 | -100.00 | 0.00 | - |
06/05/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 4,210,400 | -100.00 | 0.00 | - |
05/05/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 531,800 | -100.00 | 0.00 | - |
30/04/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 931,900 | -100.00 | 0.00 | - |
29/04/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 110,600 | -100.00 | 0.00 | - |
28/04/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 3,100,100 | -100.00 | 0.00 | - |
27/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 978,600 | -100.00 | 0.00 | - |
24/04/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 1,204,300 | -100.00 | 0.00 | - |
23/04/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 4,292,800 | -100.00 | 0.00 | - |
22/04/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 47,500 | -100.00 | 0.00 | - |
21/04/69
|
0.02 | 0.02 unread messages | -0.01 | 0.02 | 0.02 | 4,808,600 | -100.00 | 0.00 | - |
20/04/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 7,276,400 | -100.00 | 0.00 | - |
17/04/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 79,200 | -100.00 | 0.00 | - |
10/04/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 50,400 | -100.00 | 0.00 | - |
09/04/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 274,100 | -100.00 | 0.00 | - |
08/04/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,959,400 | -100.00 | 0.00 | - |
07/04/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 1,615,700 | -100.00 | 0.00 | - |
03/04/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 1,383,400 | -100.00 | 0.00 | - |
02/04/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 908,700 | -100.00 | 0.00 | - |
01/04/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 869,400 | -100.00 | 0.00 | - |
31/03/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 517,400 | -100.00 | 0.00 | - |
30/03/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 11,700 | -100.00 | 0.00 | - |
27/03/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 208,900 | -100.00 | 0.00 | - |
26/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 2,021,100 | -100.00 | 0.00 | - |
25/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 5,012,800 | -100.00 | 0.00 | - |
24/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 7,134,800 | -100.00 | 0.00 | - |
23/03/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 331,600 | -100.00 | 0.00 | - |
20/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 131,500 | -100.00 | 0.00 | - |
19/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 140,100 | -100.00 | 0.00 | - |
18/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 3,389,300 | -100.00 | 0.00 | - |
17/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 10,742,600 | -100.00 | 0.00 | - |
16/03/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 298,600 | -100.00 | 0.00 | - |
13/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 249,500 | -100.00 | 0.00 | - |
12/03/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 58,500 | -100.00 | 0.00 | - |
11/03/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 5,500 | -100.00 | 0.00 | - |
10/03/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 9,500 | -100.00 | 0.00 | - |
09/03/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 3,314,000 | -100.00 | 0.00 | - |
06/03/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 74,300 | -100.00 | 0.00 | - |
05/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 942,400 | -100.00 | 0.00 | - |
04/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.01 | 9,083,400 | -100.00 | 0.00 | - |
02/03/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.02 | 3,430,900 | -100.00 | 0.00 | - |
27/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 93,600 | -100.00 | 0.00 | - |
26/02/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 10,700 | -100.00 | 0.00 | - |
25/02/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 571,600 | -100.00 | 0.00 | - |
24/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 19,700 | -100.00 | 0.00 | - |
23/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 701,500 | -100.00 | 0.00 | - |
20/02/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 14,000 | -100.00 | 0.00 | - |
19/02/69
|
0.03 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 4,200 | -100.00 | 0.00 | - |
18/02/69
|
0.01 | 0.02 unread messages | -0.01 | 0.03 | 0.01 | 4,396,100 | -100.00 | 0.00 | - |
17/02/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 490,100 | -100.00 | 0.00 | - |
16/02/69
|
0.02 | 0.03 unread messages | +0.02 | 0.03 | 0.02 | 5,103,400 | -100.00 | 0.00 | - |
13/02/69
|
0.02 | 0.01 unread messages | -0.01 | 0.02 | 0.01 | 7,495,300 | -100.00 | 0.00 | - |
12/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.02 | 0.01 | 14,450,600 | -100.00 | 0.00 | - |
11/02/69
|
0.02 | 0.02 unread messages | 0.00 | 0.03 | 0.02 | 14,379,200 | -100.00 | 0.00 | - |
10/02/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 17,272,200 | -100.00 | 0.00 | - |
09/02/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 346,400 | -100.00 | 0.00 | - |
06/02/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 20,700 | -100.00 | 0.00 | - |
05/02/69
|
0.02 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 4,074,000 | -100.00 | 0.00 | - |
04/02/69
|
0.02 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 32,768,700 | -100.00 | 0.00 | - |
03/02/69
|
0.03 | 0.03 unread messages | +0.01 | 0.03 | 0.02 | 678,900 | -100.00 | 0.00 | - |
02/02/69
|
0.03 | 0.02 unread messages | -0.01 | 0.03 | 0.02 | 253,800 | -100.00 | 0.00 | - |
30/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 50,900 | -100.00 | 0.00 | - |
29/01/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 94,500 | -100.00 | 0.00 | - |
28/01/69
|
0.02 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 34,500 | -100.00 | 0.00 | - |
27/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 358,200 | -100.00 | 0.00 | - |
26/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 520,800 | -100.00 | 0.00 | - |
23/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.02 | 523,200 | -100.00 | 0.00 | - |
22/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 644,700 | -100.00 | 0.00 | - |
21/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 6,293,100 | -100.00 | 0.00 | - |
20/01/69
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 16,394,200 | -100.00 | 0.00 | - |
19/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 36,500 | -100.00 | 0.00 | - |
16/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.03 | 0.03 | 3,200 | -100.00 | 0.00 | - |
15/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 4,600 | -100.00 | 0.00 | - |
14/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 352,500 | -100.00 | 0.00 | - |
13/01/69
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 1,020,200 | -100.00 | 0.00 | - |
12/01/69
|
0.04 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 3,293,500 | -100.00 | 0.00 | - |
09/01/69
|
0.03 | 0.03 unread messages | 0.00 | 0.04 | 0.03 | 31,100 | -100.00 | 0.00 | - |
08/01/69
|
0.03 | 0.03 unread messages | -0.01 | 0.03 | 0.03 | 25,200 | -100.00 | 0.00 | - |
07/01/69
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 1,674,300 | -100.00 | 0.00 | - |
06/01/69
|
0.04 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 96,000 | -100.00 | 0.00 | - |
05/01/69
|
0.03 | 0.04 unread messages | 0.00 | 0.04 | 0.03 | 1,221,500 | -100.00 | 0.00 | - |