ราคาหุ้นย้อนหลัง KCCAMC
ตาราง ราคาหุ้นย้อนหลัง
6.55/1.82
52 Week ต่ำสุด/สูงสุด
16
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
20/06/67
|
1.98 | 1.93 unread messages | -0.05 | 2.08 | 1.93 | 71,200 | 15.52 | 2.81 | 0.00 |
19/06/67
|
1.87 | 1.98 unread messages | -0.02 | 2.40 | 1.87 | 22,700 | 15.93 | 2.74 | 0.00 |
18/06/67
|
2.58 | 2.00 unread messages | 0.00 | 2.58 | 1.98 | 16,300 | 16.09 | 2.72 | 0.00 |
17/06/67
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.85 | 53,900 | 16.09 | 2.72 | 0.00 |
14/06/67
|
1.88 | 1.99 unread messages | +0.12 | 2.02 | 1.87 | 74,100 | 16.01 | 2.73 | 0.00 |
13/06/67
|
2.22 | 1.87 unread messages | -0.03 | 2.22 | 1.82 | 123,900 | 15.04 | 2.90 | 0.00 |
12/06/67
|
1.94 | 1.90 unread messages | 0.00 | 2.04 | 1.85 | 296,400 | 15.28 | 2.86 | 0.00 |
11/06/67
|
1.92 | 1.90 unread messages | -0.14 | 2.14 | 1.90 | 229,800 | 15.28 | 2.86 | 0.00 |
10/06/67
|
2.40 | 2.04 unread messages | -0.34 | 2.40 | 2.00 | 342,600 | 16.41 | 2.66 | 0.00 |
07/06/67
|
2.44 | 2.38 unread messages | -0.10 | 2.54 | 2.32 | 277,800 | 19.14 | 2.28 | 0.00 |
06/06/67
|
2.24 | 2.48 unread messages | 0.00 | 2.48 | 2.24 | 365,700 | 19.95 | 2.19 | 0.00 |
06/06/67
|
2.24 | 2.48 unread messages | 0.00 | 2.48 | 2.24 | 365,700 | 19.95 | 2.19 | 0.00 |
06/06/67
|
2.24 | 2.48 unread messages | 0.00 | 2.48 | 2.24 | 365,700 | 19.95 | 2.19 | 0.00 |
05/06/67
|
2.44 | 2.48 unread messages | +0.04 | 2.52 | 2.18 | 2,013,200 | 19.95 | 2.19 | 0.00 |
04/06/67
|
2.64 | 2.44 unread messages | -0.22 | 2.74 | 2.44 | 1,327,500 | 19.63 | 2.23 | 0.00 |
31/05/67
|
2.74 | 2.66 unread messages | -0.06 | 2.86 | 2.66 | 826,800 | 21.39 | 2.04 | 0.00 |
30/05/67
|
2.78 | 2.72 unread messages | -0.08 | 2.82 | 2.72 | 646,500 | 21.88 | 2.00 | 0.00 |
29/05/67
|
2.90 | 2.80 unread messages | -0.10 | 3.02 | 2.80 | 1,470,600 | 22.52 | 1.94 | 0.00 |
28/05/67
|
3.02 | 2.90 unread messages | -0.08 | 3.10 | 2.90 | 2,151,400 | 23.33 | 1.87 | 0.00 |
27/05/67
|
2.94 | 2.98 unread messages | +0.04 | 3.32 | 2.88 | 12,640,900 | 23.97 | 1.82 | 0.00 |
24/05/67
|
2.52 | 2.94 unread messages | +0.46 | 3.22 | 2.40 | 23,575,400 | 23.65 | 1.85 | 0.00 |
23/05/67
|
2.64 | 2.48 unread messages | -0.18 | 2.72 | 2.40 | 1,489,000 | 19.95 | 2.19 | 0.00 |
21/05/67
|
2.86 | 2.66 unread messages | -0.16 | 2.86 | 2.60 | 1,980,800 | 21.39 | 2.04 | 0.00 |
20/05/67
|
2.92 | 2.82 unread messages | -0.06 | 2.96 | 2.82 | 1,000,700 | 22.68 | 1.93 | 0.00 |
17/05/67
|
2.98 | 2.88 unread messages | -0.02 | 3.14 | 2.82 | 2,653,900 | 23.16 | 1.89 | 0.00 |
16/05/67
|
3.02 | 2.90 unread messages | -0.10 | 3.20 | 2.90 | 1,600,600 | 23.33 | 1.87 | 0.00 |
15/05/67
|
3.20 | 3.00 unread messages | -0.20 | 3.26 | 3.00 | 2,593,900 | 20.98 | 1.81 | 0.00 |
14/05/67
|
3.40 | 3.20 unread messages | -0.06 | 3.70 | 3.18 | 12,951,200 | 22.38 | 1.70 | 0.00 |
13/05/67
|
3.36 | 3.26 unread messages | -0.08 | 3.62 | 3.20 | 6,716,900 | 22.80 | 1.67 | 0.00 |
10/05/67
|
3.22 | 3.34 unread messages | -0.06 | 4.04 | 3.10 | 25,893,000 | 23.36 | 1.63 | 0.00 |
09/05/67
|
2.74 | 3.40 unread messages | +0.78 | 3.40 | 2.74 | 23,713,300 | 23.78 | 1.60 | 0.00 |
08/05/67
|
2.00 | 2.62 unread messages | +0.62 | 2.62 | 2.00 | 4,915,200 | 18.32 | 2.07 | 0.00 |
02/04/67
|
2.98 | 3.00 unread messages | 0.00 | 3.02 | 2.96 | 154,200 | 20.98 | 1.81 | 0.00 |
01/04/67
|
2.96 | 3.00 unread messages | +0.04 | 3.02 | 2.96 | 292,500 | 20.98 | 1.81 | 0.00 |
29/03/67
|
2.98 | 2.96 unread messages | 0.00 | 3.00 | 2.92 | 189,400 | 20.70 | 1.83 | 0.00 |
28/03/67
|
3.00 | 2.96 unread messages | -0.02 | 3.00 | 2.94 | 126,200 | 20.70 | 1.83 | 0.00 |
27/03/67
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.96 | 121,100 | 20.84 | 1.82 | 0.00 |
26/03/67
|
2.96 | 2.98 unread messages | +0.04 | 2.98 | 2.94 | 264,100 | 20.84 | 1.82 | 0.00 |
25/03/67
|
3.00 | 2.94 unread messages | -0.04 | 3.00 | 2.94 | 325,500 | 20.56 | 1.85 | 0.00 |
22/03/67
|
3.04 | 2.98 unread messages | -0.04 | 3.04 | 2.96 | 278,000 | 20.84 | 1.82 | 0.00 |
21/03/67
|
2.96 | 3.02 unread messages | +0.08 | 3.04 | 2.96 | 473,800 | 21.12 | 1.80 | 0.00 |
20/03/67
|
3.06 | 2.94 unread messages | -0.12 | 3.06 | 2.94 | 1,019,300 | 20.56 | 1.85 | 0.00 |
19/03/67
|
3.16 | 3.06 unread messages | -0.02 | 3.16 | 3.04 | 642,300 | 21.40 | 1.77 | 0.00 |
18/03/67
|
3.18 | 3.08 unread messages | -0.08 | 3.20 | 3.08 | 629,600 | 21.54 | 1.76 | 0.00 |
15/03/67
|
3.24 | 3.16 unread messages | -0.04 | 3.24 | 3.16 | 326,500 | 22.10 | 1.72 | 0.00 |
14/03/67
|
3.24 | 3.20 unread messages | -0.06 | 3.24 | 3.14 | 550,500 | 22.38 | 1.70 | 0.00 |
13/03/67
|
3.24 | 3.26 unread messages | +0.02 | 3.26 | 3.18 | 530,100 | 22.80 | 1.67 | 0.00 |
12/03/67
|
3.30 | 3.24 unread messages | -0.02 | 3.30 | 3.20 | 1,038,200 | 22.66 | 1.68 | 0.00 |
11/03/67
|
3.26 | 3.26 unread messages | +0.10 | 3.26 | 3.14 | 1,546,100 | 22.80 | 1.67 | 0.00 |
08/03/67
|
3.08 | 3.16 unread messages | +0.08 | 3.20 | 3.08 | 370,700 | 22.10 | 1.72 | 0.00 |
07/03/67
|
3.12 | 3.08 unread messages | 0.00 | 3.12 | 3.06 | 593,300 | 21.54 | 1.76 | 0.00 |
06/03/67
|
3.40 | 3.08 unread messages | -0.42 | 3.50 | 3.06 | 4,112,600 | 21.54 | 1.76 | 0.00 |
05/03/67
|
3.52 | 3.50 unread messages | -0.10 | 3.58 | 3.46 | 398,400 | 24.48 | 1.55 | 0.00 |
04/03/67
|
3.78 | 3.60 unread messages | -0.12 | 3.78 | 3.60 | 328,600 | 25.18 | 1.51 | 0.00 |
01/03/67
|
3.96 | 3.72 unread messages | -0.28 | 3.96 | 3.72 | 542,100 | 26.02 | 1.59 | 0.00 |
29/02/67
|
4.04 | 4.00 unread messages | 0.00 | 4.04 | 3.90 | 317,900 | 31.74 | 1.48 | 0.00 |
28/02/67
|
4.04 | 4.00 unread messages | +0.02 | 4.04 | 3.98 | 127,600 | 31.74 | 1.48 | 0.00 |
27/02/67
|
4.08 | 3.98 unread messages | -0.02 | 4.08 | 3.96 | 225,600 | 31.58 | 1.48 | 0.00 |
23/02/67
|
4.04 | 4.00 unread messages | +0.02 | 4.04 | 3.98 | 49,200 | 31.74 | 1.48 | 0.00 |
22/02/67
|
4.08 | 3.98 unread messages | -0.02 | 4.08 | 3.96 | 351,800 | 31.58 | 1.48 | 0.00 |
21/02/67
|
4.02 | 4.00 unread messages | -0.02 | 4.04 | 3.98 | 339,200 | 31.74 | 1.48 | 0.00 |
20/02/67
|
4.08 | 4.02 unread messages | -0.02 | 4.08 | 4.00 | 275,900 | 31.90 | 1.47 | 0.00 |
19/02/67
|
4.04 | 4.04 unread messages | 0.00 | 4.06 | 4.02 | 202,500 | 32.05 | 1.46 | 0.00 |
16/02/67
|
4.14 | 4.04 unread messages | -0.02 | 4.14 | 4.04 | 170,400 | 32.05 | 1.46 | 0.00 |
15/02/67
|
4.08 | 4.06 unread messages | +0.02 | 4.10 | 4.04 | 136,200 | 32.21 | 1.46 | 0.00 |
14/02/67
|
4.10 | 4.04 unread messages | -0.02 | 4.10 | 4.04 | 87,600 | 32.05 | 1.46 | 0.00 |
13/02/67
|
4.04 | 4.06 unread messages | +0.02 | 4.10 | 4.02 | 256,800 | 32.21 | 1.46 | 0.00 |
12/02/67
|
4.06 | 4.04 unread messages | 0.00 | 4.06 | 4.02 | 218,100 | 32.05 | 1.46 | 0.00 |
09/02/67
|
4.06 | 4.04 unread messages | -0.04 | 4.08 | 4.04 | 268,500 | 32.05 | 1.46 | 0.00 |
08/02/67
|
4.16 | 4.08 unread messages | 0.00 | 4.16 | 4.06 | 98,700 | 32.37 | 1.45 | 0.00 |
07/02/67
|
4.16 | 4.08 unread messages | -0.02 | 4.20 | 4.08 | 265,600 | 32.37 | 1.45 | 0.00 |
06/02/67
|
4.10 | 4.10 unread messages | -0.02 | 4.20 | 4.10 | 113,900 | 32.53 | 1.44 | 0.00 |
05/02/67
|
4.14 | 4.12 unread messages | 0.00 | 4.14 | 4.10 | 106,700 | 32.69 | 1.43 | 0.00 |
02/02/67
|
4.12 | 4.12 unread messages | 0.00 | 4.16 | 4.10 | 62,400 | 32.69 | 1.43 | 0.00 |
01/02/67
|
4.00 | 4.12 unread messages | +0.14 | 4.12 | 3.98 | 146,500 | 32.69 | 1.43 | 0.00 |
31/01/67
|
4.02 | 3.98 unread messages | -0.04 | 4.02 | 3.96 | 495,400 | 31.58 | 1.48 | 0.00 |
30/01/67
|
4.08 | 4.02 unread messages | -0.12 | 4.12 | 4.02 | 591,600 | 31.90 | 1.47 | 0.00 |
29/01/67
|
4.14 | 4.14 unread messages | -0.10 | 4.18 | 4.08 | 159,900 | 32.85 | 1.43 | 0.00 |