ราคาหุ้นย้อนหลัง KCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
1.70 | 1.74 unread messages | 0.00 | 1.74 | 1.69 | 29,900 | 13.17 | 1.60 | - |
17/04/68
|
1.67 | 1.74 unread messages | +0.07 | 1.74 | 1.67 | 12,600 | 13.17 | 1.60 | - |
16/04/68
|
1.72 | 1.67 unread messages | -0.01 | 1.72 | 1.67 | 47,800 | 12.64 | 1.67 | - |
11/04/68
|
1.70 | 1.68 unread messages | -0.02 | 1.70 | 1.68 | 20,700 | 12.71 | 1.66 | - |
10/04/68
|
1.72 | 1.70 unread messages | 0.00 | 1.74 | 1.68 | 82,500 | 12.87 | 1.64 | - |
09/04/68
|
1.68 | 1.70 unread messages | +0.01 | 1.70 | 1.66 | 71,900 | 12.87 | 1.64 | - |
08/04/68
|
1.70 | 1.69 unread messages | -0.07 | 1.74 | 1.67 | 123,200 | 12.79 | 1.65 | - |
04/04/68
|
1.76 | 1.76 unread messages | 0.00 | 1.78 | 1.73 | 21,800 | 13.32 | 1.58 | - |
03/04/68
|
1.82 | 1.76 unread messages | -0.04 | 1.82 | 1.75 | 18,000 | 13.32 | 1.58 | - |
02/04/68
|
1.76 | 1.80 unread messages | -0.04 | 1.83 | 1.70 | 146,000 | 13.62 | 1.55 | - |
01/04/68
|
1.75 | 1.84 unread messages | +0.09 | 1.84 | 1.74 | 43,700 | 13.93 | 1.51 | - |
31/03/68
|
1.75 | 1.75 unread messages | -0.03 | 1.78 | 1.75 | 66,600 | 13.24 | 1.59 | - |
28/03/68
|
1.79 | 1.78 unread messages | -0.01 | 1.79 | 1.76 | 21,900 | 13.47 | 1.57 | - |
27/03/68
|
1.82 | 1.79 unread messages | -0.04 | 1.82 | 1.79 | 139,200 | 13.55 | 1.56 | - |
26/03/68
|
1.83 | 1.83 unread messages | -0.01 | 1.83 | 1.81 | 28,700 | 13.85 | 1.52 | - |
25/03/68
|
1.85 | 1.84 unread messages | -0.01 | 1.85 | 1.79 | 101,900 | 13.93 | 1.51 | - |
24/03/68
|
1.84 | 1.85 unread messages | -0.03 | 1.85 | 1.84 | 2,500 | 14.00 | 1.51 | - |
21/03/68
|
1.89 | 1.88 unread messages | -0.02 | 1.89 | 1.84 | 60,000 | 14.23 | 1.48 | - |
20/03/68
|
1.92 | 1.90 unread messages | -0.01 | 1.98 | 1.90 | 81,400 | 14.38 | 1.47 | - |
19/03/68
|
1.83 | 1.91 unread messages | +0.12 | 2.00 | 1.80 | 149,600 | 14.46 | 1.46 | - |
18/03/68
|
1.85 | 1.79 unread messages | -0.07 | 1.85 | 1.77 | 162,700 | 13.55 | 1.56 | - |
17/03/68
|
1.88 | 1.86 unread messages | 0.00 | 1.90 | 1.82 | 56,100 | 14.08 | 1.50 | - |
14/03/68
|
1.84 | 1.86 unread messages | 0.00 | 1.86 | 1.84 | 12,200 | 14.08 | 1.50 | - |
13/03/68
|
1.87 | 1.86 unread messages | -0.02 | 1.87 | 1.86 | 5,400 | 14.08 | 1.50 | - |
12/03/68
|
1.85 | 1.88 unread messages | -0.01 | 1.88 | 1.85 | 4,200 | 14.23 | 1.48 | - |
11/03/68
|
1.89 | 1.89 unread messages | 0.00 | 1.89 | 1.86 | 46,300 | 14.30 | 1.47 | - |
10/03/68
|
1.85 | 1.89 unread messages | -0.01 | 1.89 | 1.85 | 1,200 | 14.30 | 1.47 | - |
07/03/68
|
1.87 | 1.90 unread messages | +0.04 | 1.90 | 1.83 | 37,500 | 14.38 | 1.47 | - |
06/03/68
|
1.84 | 1.86 unread messages | +0.02 | 1.90 | 1.84 | 80,300 | 14.08 | 1.50 | - |
05/03/68
|
1.88 | 1.84 unread messages | 0.00 | 1.89 | 1.84 | 17,900 | 13.93 | 1.51 | - |
04/03/68
|
1.83 | 1.84 unread messages | +0.01 | 1.84 | 1.83 | 22,300 | 13.93 | 1.51 | - |
03/03/68
|
1.82 | 1.83 unread messages | +0.01 | 1.83 | 1.77 | 15,300 | 13.85 | 1.52 | - |
28/02/68
|
1.85 | 1.82 unread messages | -0.05 | 1.85 | 1.81 | 42,800 | 13.77 | 1.53 | - |
27/02/68
|
1.84 | 1.87 unread messages | 0.00 | 1.92 | 1.82 | 78,300 | 14.15 | 1.49 | - |
26/02/68
|
1.94 | 1.87 unread messages | -0.03 | 1.94 | 1.82 | 93,300 | 15.38 | 0.00 | - |
25/02/68
|
1.82 | 1.90 unread messages | +0.05 | 1.99 | 1.79 | 94,600 | 15.63 | 0.00 | - |
24/02/68
|
1.88 | 1.85 unread messages | -0.04 | 1.88 | 1.83 | 101,900 | 15.22 | 0.00 | - |
21/02/68
|
1.91 | 1.89 unread messages | -0.01 | 1.93 | 1.88 | 80,800 | 15.55 | 0.00 | - |
20/02/68
|
1.96 | 1.90 unread messages | -0.03 | 1.98 | 1.90 | 86,300 | 15.63 | 0.00 | - |
19/02/68
|
1.95 | 1.93 unread messages | +0.04 | 1.95 | 1.90 | 205,700 | 15.88 | 0.00 | - |
18/02/68
|
1.88 | 1.89 unread messages | +0.01 | 1.92 | 1.88 | 111,100 | 15.55 | 0.00 | - |
17/02/68
|
1.87 | 1.88 unread messages | -0.01 | 1.89 | 1.87 | 66,500 | 15.47 | 0.00 | - |
14/02/68
|
1.92 | 1.89 unread messages | 0.00 | 1.92 | 1.89 | 200 | 15.55 | 0.00 | - |
13/02/68
|
1.90 | 1.89 unread messages | -0.01 | 1.95 | 1.87 | 8,600 | 15.55 | 0.00 | - |
11/02/68
|
1.91 | 1.90 unread messages | +0.01 | 1.91 | 1.85 | 6,500 | 15.63 | 0.00 | - |
10/02/68
|
1.92 | 1.89 unread messages | +0.02 | 1.92 | 1.85 | 47,100 | 15.55 | 0.00 | - |
07/02/68
|
1.89 | 1.87 unread messages | -0.02 | 1.93 | 1.86 | 77,000 | 15.38 | 0.00 | - |
06/02/68
|
1.95 | 1.89 unread messages | -0.06 | 1.95 | 1.83 | 369,500 | 15.55 | 0.00 | - |
05/02/68
|
2.00 | 1.95 unread messages | -0.05 | 2.00 | 1.93 | 119,900 | 16.04 | 0.00 | - |
04/02/68
|
1.96 | 2.00 unread messages | 0.00 | 2.00 | 1.96 | 35,900 | 16.45 | 0.00 | - |
03/02/68
|
1.97 | 2.00 unread messages | 0.00 | 2.04 | 1.97 | 178,900 | 16.45 | 0.00 | - |
31/01/68
|
2.02 | 2.00 unread messages | -0.02 | 2.02 | 1.97 | 20,300 | 16.45 | 0.00 | - |
30/01/68
|
1.99 | 2.02 unread messages | +0.03 | 2.02 | 1.99 | 7,500 | 16.62 | 0.00 | - |
29/01/68
|
2.02 | 1.99 unread messages | -0.05 | 2.06 | 1.99 | 163,400 | 16.37 | 0.00 | - |
28/01/68
|
2.02 | 2.04 unread messages | -0.02 | 2.04 | 2.02 | 33,200 | 16.78 | 0.00 | - |
27/01/68
|
2.00 | 2.06 unread messages | 0.00 | 2.06 | 2.00 | 95,500 | 16.95 | 0.00 | - |
24/01/68
|
2.02 | 2.06 unread messages | +0.06 | 2.10 | 2.02 | 104,400 | 16.95 | 0.00 | - |
23/01/68
|
2.04 | 2.00 unread messages | -0.02 | 2.04 | 2.00 | 34,400 | 16.45 | 0.00 | - |
22/01/68
|
2.04 | 2.02 unread messages | -0.02 | 2.08 | 2.02 | 29,500 | 16.62 | 0.00 | - |
21/01/68
|
2.04 | 2.04 unread messages | +0.02 | 2.04 | 2.02 | 33,800 | 16.78 | 0.00 | - |
20/01/68
|
2.04 | 2.02 unread messages | +0.02 | 2.06 | 1.99 | 13,600 | 16.62 | 0.00 | - |
17/01/68
|
1.95 | 2.00 unread messages | +0.02 | 2.04 | 1.93 | 83,700 | 16.45 | 0.00 | - |
16/01/68
|
1.97 | 1.98 unread messages | +0.01 | 1.98 | 1.95 | 62,600 | 16.29 | 0.00 | - |
15/01/68
|
1.96 | 1.97 unread messages | 0.00 | 2.00 | 1.94 | 50,500 | 16.21 | 0.00 | - |
14/01/68
|
1.97 | 1.97 unread messages | -0.01 | 1.97 | 1.96 | 26,500 | 16.21 | 0.00 | - |
13/01/68
|
1.95 | 1.98 unread messages | +0.03 | 1.98 | 1.93 | 212,200 | 16.29 | 0.00 | - |
10/01/68
|
1.93 | 1.95 unread messages | -0.02 | 1.99 | 1.93 | 82,700 | 16.04 | 0.00 | - |
09/01/68
|
2.02 | 1.97 unread messages | -0.05 | 2.02 | 1.94 | 377,100 | 16.21 | 0.00 | - |
08/01/68
|
2.04 | 2.02 unread messages | -0.04 | 2.06 | 2.00 | 22,000 | 16.62 | 0.00 | - |
07/01/68
|
2.04 | 2.06 unread messages | -0.04 | 2.06 | 2.02 | 18,100 | 16.95 | 0.00 | - |
06/01/68
|
2.06 | 2.10 unread messages | +0.02 | 2.10 | 2.00 | 67,000 | 17.28 | 0.00 | - |
03/01/68
|
2.10 | 2.08 unread messages | 0.00 | 2.14 | 2.04 | 7,000 | 17.11 | 0.00 | - |
02/01/68
|
2.00 | 2.08 unread messages | +0.02 | 2.08 | 1.99 | 134,300 | 17.11 | 0.00 | - |