ราคาหุ้นย้อนหลัง KCAR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
3.82 | 3.78 unread messages | -0.06 | 3.82 | 3.76 | 19,700 | 9.84 | 5.03 | - |
08/04/68
|
3.92 | 3.84 unread messages | -0.08 | 3.92 | 3.82 | 44,900 | 9.99 | 4.95 | - |
04/04/68
|
3.94 | 3.92 unread messages | -0.02 | 3.94 | 3.92 | 28,300 | 10.20 | 4.85 | - |
03/04/68
|
3.96 | 3.94 unread messages | -0.06 | 3.96 | 3.94 | 23,100 | 10.25 | 4.82 | - |
02/04/68
|
4.00 | 4.00 unread messages | -0.02 | 4.00 | 3.94 | 17,300 | 10.41 | 4.75 | - |
01/04/68
|
4.00 | 4.02 unread messages | +0.02 | 4.02 | 4.00 | 22,300 | 10.46 | 4.73 | - |
31/03/68
|
3.96 | 4.00 unread messages | -0.02 | 4.06 | 3.96 | 14,700 | 10.41 | 4.75 | - |
28/03/68
|
4.02 | 4.02 unread messages | +0.02 | 4.02 | 4.02 | 16,100 | 10.46 | 4.73 | - |
27/03/68
|
4.00 | 4.00 unread messages | -0.04 | 4.02 | 4.00 | 56,400 | 10.41 | 4.75 | - |
26/03/68
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.04 | 17,200 | 10.51 | 4.70 | - |
25/03/68
|
4.02 | 4.04 unread messages | +0.02 | 4.04 | 4.02 | 26,400 | 10.51 | 4.70 | - |
24/03/68
|
4.02 | 4.02 unread messages | -0.02 | 4.04 | 4.02 | 29,900 | 10.46 | 4.73 | - |
21/03/68
|
4.02 | 4.04 unread messages | +0.04 | 4.04 | 4.00 | 22,600 | 10.51 | 4.70 | - |
20/03/68
|
4.00 | 4.00 unread messages | -0.02 | 4.04 | 3.98 | 26,800 | 10.41 | 4.75 | - |
19/03/68
|
4.00 | 4.02 unread messages | -0.04 | 4.04 | 4.00 | 6,400 | 10.46 | 4.73 | - |
18/03/68
|
3.92 | 4.06 unread messages | -0.04 | 4.06 | 3.92 | 40,000 | 10.56 | 4.68 | - |
17/03/68
|
4.12 | 4.10 unread messages | 0.00 | 4.14 | 4.06 | 61,300 | 10.67 | 4.63 | - |
14/03/68
|
4.08 | 4.10 unread messages | +0.02 | 4.10 | 4.08 | 10,100 | 10.67 | 4.63 | - |
13/03/68
|
4.10 | 4.08 unread messages | -0.02 | 4.10 | 4.06 | 49,200 | 10.62 | 4.66 | - |
12/03/68
|
4.08 | 4.10 unread messages | +0.02 | 4.10 | 4.06 | 22,200 | 10.67 | 4.63 | - |
11/03/68
|
4.04 | 4.08 unread messages | +0.02 | 4.10 | 4.04 | 27,400 | 10.62 | 4.66 | - |
10/03/68
|
4.06 | 4.06 unread messages | 0.00 | 4.08 | 4.06 | 26,100 | 10.56 | 4.68 | - |
07/03/68
|
4.10 | 4.06 unread messages | -0.02 | 4.10 | 4.00 | 29,000 | 10.56 | 4.68 | - |
06/03/68
|
4.14 | 4.08 unread messages | 0.00 | 4.14 | 4.08 | 17,500 | 10.62 | 4.66 | - |
05/03/68
|
4.08 | 4.08 unread messages | 0.00 | 4.08 | 4.04 | 38,100 | 10.62 | 4.66 | - |
04/03/68
|
4.04 | 4.08 unread messages | +0.04 | 4.08 | 4.04 | 77,600 | 10.62 | 4.66 | - |
03/03/68
|
4.08 | 4.04 unread messages | -0.06 | 4.10 | 4.04 | 28,600 | 10.51 | 4.70 | - |
28/02/68
|
4.06 | 4.10 unread messages | -0.02 | 4.12 | 4.06 | 43,300 | 10.67 | 4.63 | - |
27/02/68
|
4.08 | 4.12 unread messages | 0.00 | 4.12 | 4.08 | 228,100 | 10.51 | 8.98 | - |
26/02/68
|
4.10 | 4.12 unread messages | +0.02 | 4.12 | 4.10 | 15,600 | 10.51 | 8.98 | - |
25/02/68
|
4.10 | 4.10 unread messages | 0.00 | 4.10 | 4.08 | 10,700 | 10.46 | 9.02 | - |
24/02/68
|
4.10 | 4.10 unread messages | -0.02 | 4.12 | 4.10 | 18,300 | 10.46 | 9.02 | - |
21/02/68
|
4.14 | 4.12 unread messages | +0.02 | 4.14 | 4.12 | 28,100 | 10.51 | 8.98 | - |
20/02/68
|
4.12 | 4.10 unread messages | 0.00 | 4.12 | 4.08 | 57,300 | 10.46 | 9.02 | - |
19/02/68
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.08 | 18,200 | 10.46 | 9.02 | - |
18/02/68
|
4.06 | 4.10 unread messages | +0.04 | 4.12 | 4.06 | 25,100 | 10.46 | 9.02 | - |
17/02/68
|
4.02 | 4.06 unread messages | +0.04 | 4.06 | 4.00 | 21,100 | 10.36 | 9.11 | - |
14/02/68
|
4.00 | 4.02 unread messages | 0.00 | 4.04 | 4.00 | 33,000 | 10.26 | 9.20 | - |
13/02/68
|
4.04 | 4.02 unread messages | 0.00 | 4.04 | 4.02 | 31,000 | 10.26 | 9.20 | - |
11/02/68
|
4.04 | 4.02 unread messages | 0.00 | 4.06 | 4.00 | 36,900 | 10.26 | 9.20 | - |
10/02/68
|
4.02 | 4.02 unread messages | 0.00 | 4.04 | 4.02 | 12,600 | 10.26 | 9.20 | - |
07/02/68
|
4.14 | 4.02 unread messages | -0.18 | 4.14 | 4.02 | 67,800 | 10.26 | 9.20 | - |
06/02/68
|
4.28 | 4.20 unread messages | -0.12 | 4.30 | 4.20 | 145,200 | 10.72 | 8.81 | - |
05/02/68
|
4.42 | 4.32 unread messages | -0.08 | 4.42 | 4.30 | 81,300 | 11.02 | 8.56 | - |
04/02/68
|
4.42 | 4.40 unread messages | 0.00 | 4.42 | 4.40 | 6,800 | 11.23 | 8.41 | - |
03/02/68
|
4.40 | 4.40 unread messages | -0.02 | 4.42 | 4.40 | 12,300 | 11.23 | 8.41 | - |
31/01/68
|
4.46 | 4.42 unread messages | 0.00 | 4.46 | 4.40 | 23,000 | 11.28 | 8.37 | - |
30/01/68
|
4.40 | 4.42 unread messages | +0.04 | 4.42 | 4.40 | 14,100 | 11.28 | 8.37 | - |
29/01/68
|
4.40 | 4.38 unread messages | -0.02 | 4.40 | 4.36 | 49,700 | 11.18 | 8.45 | - |
28/01/68
|
4.42 | 4.40 unread messages | -0.02 | 4.42 | 4.40 | 22,400 | 11.23 | 8.41 | - |
27/01/68
|
4.40 | 4.42 unread messages | -0.02 | 4.42 | 4.40 | 7,500 | 11.28 | 8.37 | - |
24/01/68
|
4.44 | 4.44 unread messages | 0.00 | 4.44 | 4.44 | 9,200 | 11.33 | 8.33 | - |
23/01/68
|
4.40 | 4.44 unread messages | 0.00 | 4.44 | 4.38 | 3,900 | 11.33 | 8.33 | - |
22/01/68
|
4.44 | 4.44 unread messages | 0.00 | 4.46 | 4.42 | 17,600 | 11.33 | 8.33 | - |
21/01/68
|
4.40 | 4.44 unread messages | +0.02 | 4.44 | 4.40 | 26,800 | 11.33 | 8.33 | - |
20/01/68
|
4.42 | 4.42 unread messages | 0.00 | 4.44 | 4.38 | 13,600 | 11.28 | 8.37 | - |
17/01/68
|
4.48 | 4.42 unread messages | -0.08 | 4.48 | 4.42 | 24,300 | 11.28 | 8.37 | - |
16/01/68
|
4.52 | 4.50 unread messages | -0.02 | 4.52 | 4.50 | 22,700 | 11.48 | 8.22 | - |
15/01/68
|
4.48 | 4.52 unread messages | +0.02 | 4.52 | 4.48 | 23,200 | 11.54 | 8.19 | - |
14/01/68
|
4.50 | 4.50 unread messages | -0.02 | 4.50 | 4.50 | 11,400 | 11.48 | 8.22 | - |
13/01/68
|
4.60 | 4.52 unread messages | -0.04 | 4.60 | 4.52 | 13,400 | 11.54 | 8.19 | - |
10/01/68
|
4.62 | 4.56 unread messages | -0.04 | 4.62 | 4.56 | 16,500 | 11.64 | 8.11 | - |
09/01/68
|
4.58 | 4.60 unread messages | -0.02 | 4.62 | 4.56 | 24,700 | 11.74 | 8.04 | - |
08/01/68
|
4.58 | 4.62 unread messages | +0.02 | 4.62 | 4.58 | 19,900 | 11.79 | 8.01 | - |
07/01/68
|
4.70 | 4.60 unread messages | -0.02 | 4.70 | 4.54 | 26,500 | 11.74 | 8.04 | - |
06/01/68
|
4.58 | 4.62 unread messages | -0.02 | 4.86 | 4.58 | 34,100 | 11.79 | 8.01 | - |
03/01/68
|
4.54 | 4.64 unread messages | +0.02 | 4.64 | 4.52 | 37,700 | 11.84 | 7.97 | - |
02/01/68
|
4.50 | 4.62 unread messages | +0.08 | 4.62 | 4.50 | 41,000 | 11.79 | 8.01 | - |