ราคาหุ้นย้อนหลัง KCC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
1.98 | 2.00 unread messages | +0.02 | 2.02 | 1.98 | 111,400 | 5.06 | 5.00 | - |
17/03/69
|
1.98 | 1.98 unread messages | +0.01 | 2.00 | 1.92 | 51,500 | 5.01 | 5.05 | - |
16/03/69
|
2.04 | 1.97 unread messages | -0.07 | 2.04 | 1.97 | 121,700 | 5.16 | 4.90 | - |
13/03/69
|
2.12 | 2.04 unread messages | -0.08 | 2.12 | 2.04 | 133,400 | 5.16 | 4.90 | - |
12/03/69
|
2.10 | 2.12 unread messages | +0.02 | 2.16 | 2.08 | 19,300 | 5.36 | 4.72 | - |
11/03/69
|
2.10 | 2.10 unread messages | +0.02 | 2.24 | 2.10 | 211,800 | 5.31 | 4.76 | - |
10/03/69
|
2.14 | 2.08 unread messages | -0.12 | 2.14 | 2.04 | 226,500 | 5.26 | 4.81 | - |
09/03/69
|
1.61 | 2.20 unread messages | +0.10 | 2.20 | 1.61 | 740,600 | 5.56 | 4.55 | - |
06/03/69
|
2.08 | 2.10 unread messages | 0.00 | 2.12 | 2.08 | 86,000 | 5.31 | 4.76 | - |
05/03/69
|
2.26 | 2.10 unread messages | -0.14 | 2.26 | 2.06 | 712,100 | 5.31 | 4.76 | - |
04/03/69
|
2.28 | 2.24 unread messages | -0.12 | 2.28 | 2.00 | 247,100 | 5.67 | 4.46 | - |
02/03/69
|
2.38 | 2.36 unread messages | -0.02 | 2.44 | 2.32 | 614,700 | 5.97 | 4.24 | - |
27/02/69
|
2.54 | 2.38 unread messages | -0.12 | 2.54 | 2.36 | 1,074,200 | 6.02 | 4.20 | - |
26/02/69
|
2.64 | 2.50 unread messages | 0.00 | 2.64 | 2.50 | 998,900 | 6.32 | 4.00 | - |
25/02/69
|
2.66 | 2.50 unread messages | +0.26 | 2.82 | 2.50 | 4,084,700 | 6.32 | 4.00 | - |
24/02/69
|
2.26 | 2.24 unread messages | -0.02 | 2.26 | 2.22 | 76,900 | 8.91 | 1.24 | - |
23/02/69
|
2.28 | 2.26 unread messages | -0.02 | 2.30 | 2.22 | 120,400 | 8.99 | 1.23 | - |
20/02/69
|
2.30 | 2.28 unread messages | -0.02 | 2.32 | 2.20 | 173,800 | 9.07 | 1.22 | - |
19/02/69
|
2.16 | 2.30 unread messages | +0.14 | 2.34 | 2.16 | 939,900 | 9.15 | 1.21 | - |
18/02/69
|
2.16 | 2.16 unread messages | 0.00 | 2.16 | 2.12 | 120,500 | 8.59 | 1.29 | - |
17/02/69
|
2.12 | 2.16 unread messages | +0.04 | 2.18 | 2.10 | 19,400 | 8.59 | 1.29 | - |
16/02/69
|
2.18 | 2.12 unread messages | -0.06 | 2.18 | 2.10 | 167,500 | 8.44 | 1.31 | - |
13/02/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 100,500 | 8.67 | 1.28 | - |
12/02/69
|
2.16 | 2.18 unread messages | +0.04 | 2.18 | 2.14 | 251,200 | 8.67 | 1.28 | - |
11/02/69
|
2.16 | 2.14 unread messages | -0.02 | 2.18 | 2.14 | 46,800 | 8.52 | 1.30 | - |
10/02/69
|
2.18 | 2.16 unread messages | -0.02 | 2.18 | 2.10 | 369,900 | 8.59 | 1.29 | - |
09/02/69
|
2.18 | 2.18 unread messages | 0.00 | 2.18 | 2.14 | 147,500 | 8.67 | 1.28 | - |
06/02/69
|
2.20 | 2.18 unread messages | 0.00 | 2.20 | 2.12 | 96,400 | 8.67 | 1.28 | - |
05/02/69
|
2.18 | 2.18 unread messages | -0.02 | 2.20 | 2.12 | 197,300 | 8.67 | 1.28 | - |
04/02/69
|
2.20 | 2.20 unread messages | 0.00 | 2.20 | 2.16 | 45,900 | 8.75 | 1.27 | - |
03/02/69
|
2.24 | 2.20 unread messages | 0.00 | 2.24 | 2.18 | 22,900 | 8.75 | 1.27 | - |
02/02/69
|
2.24 | 2.20 unread messages | -0.04 | 2.28 | 2.14 | 194,700 | 8.75 | 1.27 | - |
30/01/69
|
2.26 | 2.24 unread messages | 0.00 | 2.26 | 2.24 | 77,100 | 8.91 | 1.24 | - |
29/01/69
|
2.28 | 2.24 unread messages | -0.02 | 2.28 | 2.24 | 63,800 | 8.91 | 1.24 | - |
28/01/69
|
2.30 | 2.26 unread messages | -0.04 | 2.30 | 2.26 | 72,900 | 8.99 | 1.23 | - |
27/01/69
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 26,500 | 9.15 | 1.21 | - |
26/01/69
|
2.30 | 2.30 unread messages | 0.00 | 2.30 | 2.28 | 70,300 | 9.15 | 1.21 | - |
23/01/69
|
2.32 | 2.30 unread messages | 0.00 | 2.32 | 2.22 | 93,200 | 9.15 | 1.21 | - |
22/01/69
|
2.32 | 2.30 unread messages | 0.00 | 2.36 | 2.28 | 42,100 | 9.15 | 1.21 | - |
21/01/69
|
2.32 | 2.30 unread messages | -0.02 | 2.34 | 2.28 | 68,200 | 9.15 | 1.21 | - |
20/01/69
|
2.26 | 2.32 unread messages | +0.06 | 2.36 | 2.22 | 107,900 | 9.23 | 1.20 | - |
19/01/69
|
2.16 | 2.26 unread messages | +0.04 | 2.26 | 2.16 | 213,400 | 8.99 | 1.23 | - |
16/01/69
|
2.20 | 2.22 unread messages | -0.02 | 2.24 | 2.20 | 7,900 | 8.83 | 1.26 | - |
15/01/69
|
2.24 | 2.24 unread messages | 0.00 | 2.32 | 2.22 | 19,500 | 8.91 | 1.24 | - |
14/01/69
|
2.32 | 2.24 unread messages | -0.04 | 2.36 | 2.20 | 65,100 | 8.91 | 1.24 | - |
13/01/69
|
2.30 | 2.28 unread messages | -0.02 | 2.34 | 2.26 | 37,900 | 9.07 | 1.22 | - |
12/01/69
|
2.32 | 2.30 unread messages | -0.02 | 2.44 | 2.30 | 28,400 | 9.15 | 1.21 | - |
09/01/69
|
2.46 | 2.32 unread messages | +0.02 | 2.46 | 2.30 | 155,800 | 9.23 | 1.20 | - |
08/01/69
|
2.48 | 2.30 unread messages | -0.18 | 2.48 | 2.30 | 50,400 | 9.15 | 1.21 | - |
07/01/69
|
2.52 | 2.48 unread messages | 0.00 | 2.52 | 2.38 | 22,800 | 9.87 | 1.12 | - |
06/01/69
|
2.50 | 2.48 unread messages | 0.00 | 2.60 | 2.48 | 15,900 | 9.87 | 1.12 | - |
05/01/69
|
2.50 | 2.48 unread messages | -0.02 | 2.50 | 2.48 | 3,200 | 9.87 | 1.12 | - |