ราคาหุ้นย้อนหลัง KCAR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.72 | 4.70 unread messages | -0.02 | 4.72 | 4.70 | 52,700 | 6.95 | 7.02 | - |
29/04/69
|
4.72 | 4.72 unread messages | 0.00 | 4.72 | 4.70 | 14,400 | 6.98 | 6.99 | - |
28/04/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 16,500 | 6.98 | 6.99 | - |
27/04/69
|
4.70 | 4.70 unread messages | 0.00 | 4.72 | 4.68 | 28,500 | 6.95 | 7.02 | - |
24/04/69
|
4.68 | 4.70 unread messages | +0.02 | 4.70 | 4.68 | 10,500 | 6.95 | 7.02 | - |
23/04/69
|
4.70 | 4.68 unread messages | -0.02 | 4.70 | 4.68 | 19,900 | 6.92 | 7.05 | - |
22/04/69
|
4.72 | 4.70 unread messages | -0.02 | 4.72 | 4.68 | 26,600 | 6.95 | 7.02 | - |
21/04/69
|
4.70 | 4.72 unread messages | 0.00 | 4.72 | 4.70 | 13,800 | 6.98 | 6.99 | - |
20/04/69
|
4.70 | 4.72 unread messages | 0.00 | 4.72 | 4.70 | 22,400 | 6.98 | 6.99 | - |
17/04/69
|
4.72 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 21,300 | 6.98 | 6.99 | - |
10/04/69
|
4.72 | 4.74 unread messages | +0.02 | 4.74 | 4.70 | 17,600 | 7.01 | 6.96 | - |
09/04/69
|
4.72 | 4.72 unread messages | -0.02 | 4.74 | 4.72 | 25,800 | 6.98 | 6.99 | - |
08/04/69
|
4.74 | 4.74 unread messages | +0.02 | 4.76 | 4.72 | 35,600 | 7.01 | 6.96 | - |
07/04/69
|
4.80 | 4.72 unread messages | -0.12 | 4.80 | 4.72 | 29,800 | 6.98 | 6.99 | - |
03/04/69
|
4.86 | 4.84 unread messages | -0.02 | 4.86 | 4.80 | 23,800 | 7.16 | 6.82 | - |
02/04/69
|
4.72 | 4.86 unread messages | +0.14 | 4.86 | 4.70 | 79,100 | 7.19 | 6.79 | - |
01/04/69
|
4.72 | 4.72 unread messages | 0.00 | 4.76 | 4.72 | 25,800 | 6.98 | 6.99 | - |
31/03/69
|
4.70 | 4.72 unread messages | +0.02 | 4.72 | 4.70 | 20,000 | 6.98 | 6.99 | - |
30/03/69
|
4.64 | 4.70 unread messages | 0.00 | 4.70 | 4.64 | 13,500 | 6.95 | 7.02 | - |
27/03/69
|
4.66 | 4.70 unread messages | +0.02 | 4.70 | 4.64 | 22,600 | 6.95 | 7.02 | - |
26/03/69
|
4.68 | 4.68 unread messages | +0.02 | 4.70 | 4.68 | 9,300 | 6.92 | 7.05 | - |
25/03/69
|
4.66 | 4.66 unread messages | 0.00 | 4.68 | 4.66 | 35,300 | 6.89 | 7.08 | - |
24/03/69
|
4.74 | 4.66 unread messages | -0.08 | 4.74 | 4.64 | 45,500 | 6.89 | 7.08 | - |
23/03/69
|
4.74 | 4.74 unread messages | -0.02 | 4.74 | 4.72 | 21,900 | 7.01 | 6.96 | - |
20/03/69
|
4.80 | 4.76 unread messages | -0.02 | 4.80 | 4.76 | 22,100 | 7.04 | 6.93 | - |
19/03/69
|
4.78 | 4.78 unread messages | 0.00 | 4.80 | 4.76 | 18,400 | 7.07 | 6.90 | - |
18/03/69
|
4.80 | 4.78 unread messages | -0.12 | 4.84 | 4.76 | 74,200 | 7.07 | 6.90 | - |
17/03/69
|
4.90 | 4.90 unread messages | +0.04 | 4.90 | 4.86 | 198,500 | 7.25 | 6.73 | - |
16/03/69
|
4.92 | 4.86 unread messages | -0.02 | 4.92 | 4.84 | 75,700 | 7.22 | 6.76 | - |
13/03/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.86 | 107,300 | 7.22 | 6.76 | - |
12/03/69
|
4.90 | 4.90 unread messages | +0.02 | 4.90 | 4.86 | 100,100 | 7.25 | 6.73 | - |
11/03/69
|
4.90 | 4.88 unread messages | -0.02 | 4.90 | 4.88 | 38,500 | 7.22 | 6.76 | - |
10/03/69
|
4.92 | 4.90 unread messages | -0.02 | 5.05 | 4.86 | 143,500 | 7.25 | 6.73 | - |
09/03/69
|
4.90 | 4.92 unread messages | +0.02 | 5.05 | 4.90 | 144,200 | 7.28 | 6.71 | - |
06/03/69
|
4.90 | 4.90 unread messages | 0.00 | 4.90 | 4.86 | 33,700 | 7.25 | 6.73 | - |
05/03/69
|
4.90 | 4.90 unread messages | +0.04 | 4.90 | 4.86 | 27,600 | 7.25 | 6.73 | - |
04/03/69
|
4.98 | 4.86 unread messages | -0.14 | 4.98 | 4.80 | 153,100 | 7.19 | 6.79 | - |
02/03/69
|
4.94 | 5.00 unread messages | -0.05 | 5.05 | 4.94 | 80,500 | 7.40 | 6.60 | - |
27/02/69
|
5.10 | 5.05 unread messages | -0.05 | 5.15 | 5.05 | 51,400 | 7.47 | 6.53 | - |
26/02/69
|
5.20 | 5.10 unread messages | -0.10 | 5.25 | 5.10 | 178,500 | 7.54 | 6.47 | - |
25/02/69
|
5.20 | 5.20 unread messages | -0.45 | 5.60 | 5.15 | 579,100 | 7.69 | 6.35 | - |
24/02/69
|
5.75 | 5.65 unread messages | -0.10 | 5.75 | 5.65 | 23,300 | 8.22 | 3.36 | - |
23/02/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.70 | 21,500 | 8.37 | 3.30 | - |
20/02/69
|
5.70 | 5.75 unread messages | +0.05 | 5.75 | 5.65 | 22,300 | 8.37 | 3.30 | - |
19/02/69
|
5.60 | 5.70 unread messages | +0.10 | 5.75 | 5.60 | 46,500 | 8.30 | 3.33 | - |
18/02/69
|
5.60 | 5.60 unread messages | 0.00 | 5.65 | 5.60 | 42,200 | 8.15 | 3.39 | - |
17/02/69
|
5.55 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 13,100 | 8.15 | 3.39 | - |
16/02/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.55 | 8,200 | 8.15 | 3.39 | - |
13/02/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 45,900 | 8.08 | 3.42 | - |
12/02/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.50 | 30,200 | 8.08 | 3.42 | - |
11/02/69
|
5.45 | 5.50 unread messages | 0.00 | 5.50 | 5.45 | 30,600 | 8.00 | 3.45 | - |
10/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 21,400 | 8.00 | 3.45 | - |
09/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.45 | 27,800 | 7.93 | 3.49 | - |
06/02/69
|
5.40 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 19,800 | 7.93 | 3.49 | - |
05/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 18,900 | 7.93 | 3.49 | - |
04/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 20,900 | 7.93 | 3.49 | - |
03/02/69
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 16,500 | 7.93 | 3.49 | - |
02/02/69
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 12,200 | 7.86 | 3.52 | - |
30/01/69
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 17,500 | 7.86 | 3.52 | - |
29/01/69
|
5.40 | 5.35 unread messages | 0.00 | 5.40 | 5.35 | 30,100 | 7.79 | 3.55 | - |
28/01/69
|
5.45 | 5.35 unread messages | -0.10 | 5.45 | 5.35 | 18,600 | 7.79 | 3.55 | - |
27/01/69
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 19,700 | 7.93 | 3.49 | - |
26/01/69
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 18,700 | 8.00 | 3.45 | - |
23/01/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.40 | 27,400 | 8.00 | 3.45 | - |
22/01/69
|
5.50 | 5.45 unread messages | 0.00 | 5.50 | 5.45 | 18,400 | 7.93 | 3.49 | - |
21/01/69
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.40 | 28,000 | 7.93 | 3.49 | - |
20/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.40 | 11,900 | 8.00 | 3.45 | - |
19/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.50 | 13,400 | 8.00 | 3.45 | - |
16/01/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 12,000 | 8.00 | 3.45 | - |
15/01/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 41,600 | 7.93 | 3.49 | - |
14/01/69
|
5.40 | 5.40 unread messages | +0.05 | 5.40 | 5.40 | 12,200 | 7.86 | 3.52 | - |
13/01/69
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 28,600 | 7.79 | 3.55 | - |
12/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.40 | 33,900 | 7.86 | 3.52 | - |
09/01/69
|
5.40 | 5.40 unread messages | -0.05 | 5.40 | 5.35 | 17,700 | 7.86 | 3.52 | - |
08/01/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 37,900 | 7.93 | 3.49 | - |
07/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 18,700 | 7.86 | 3.52 | - |
06/01/69
|
5.30 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 22,000 | 7.86 | 3.52 | - |
05/01/69
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 21,300 | 7.79 | 3.55 | - |