ราคาหุ้นย้อนหลัง KCE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
17.70 | 17.60 unread messages | 0.00 | 17.90 | 17.10 | 9,706,100 | 12.62 | 6.82 | - |
28/04/68
|
18.00 | 17.60 unread messages | -0.30 | 18.30 | 17.60 | 8,962,400 | 12.62 | 6.82 | - |
25/04/68
|
17.20 | 17.90 unread messages | +0.90 | 18.20 | 17.20 | 19,492,400 | 12.84 | 6.70 | - |
24/04/68
|
17.10 | 17.00 unread messages | +0.10 | 17.40 | 16.80 | 14,681,100 | 12.19 | 7.06 | - |
23/04/68
|
17.30 | 16.90 unread messages | 0.00 | 17.40 | 16.90 | 6,774,900 | 12.12 | 7.10 | - |
22/04/68
|
16.70 | 16.90 unread messages | +0.20 | 16.90 | 16.50 | 4,229,600 | 12.12 | 7.10 | - |
21/04/68
|
17.30 | 16.70 unread messages | -0.70 | 17.60 | 16.70 | 6,145,900 | 11.98 | 7.19 | - |
18/04/68
|
16.90 | 17.40 unread messages | +0.40 | 17.60 | 16.90 | 8,163,000 | 12.48 | 6.90 | - |
17/04/68
|
16.80 | 17.00 unread messages | +0.20 | 17.40 | 16.40 | 10,284,900 | 12.19 | 7.06 | - |
16/04/68
|
16.30 | 16.80 unread messages | +0.80 | 16.80 | 16.10 | 8,566,600 | 12.05 | 7.14 | - |
11/04/68
|
15.60 | 16.00 unread messages | 0.00 | 16.20 | 15.60 | 5,581,100 | 11.47 | 7.50 | - |
10/04/68
|
16.40 | 16.00 unread messages | +1.00 | 16.90 | 16.00 | 22,541,300 | 11.47 | 7.50 | - |
09/04/68
|
15.00 | 15.00 unread messages | 0.00 | 15.20 | 14.60 | 6,318,500 | 10.76 | 8.00 | - |
08/04/68
|
14.20 | 15.00 unread messages | -0.40 | 15.10 | 13.70 | 14,312,800 | 10.76 | 8.00 | - |
04/04/68
|
15.90 | 15.40 unread messages | -0.80 | 15.90 | 15.40 | 7,833,000 | 11.04 | 7.79 | - |
03/04/68
|
15.70 | 16.20 unread messages | +0.10 | 16.40 | 15.70 | 10,935,900 | 11.62 | 7.41 | - |
02/04/68
|
16.00 | 16.10 unread messages | +0.10 | 16.30 | 15.90 | 7,439,600 | 11.55 | 7.45 | - |
01/04/68
|
16.00 | 16.00 unread messages | +0.30 | 16.30 | 15.80 | 8,043,400 | 11.47 | 7.50 | - |
31/03/68
|
14.90 | 15.70 unread messages | -1.10 | 16.60 | 14.80 | 11,226,700 | 11.26 | 7.64 | - |
28/03/68
|
17.20 | 16.80 unread messages | -0.40 | 17.30 | 16.80 | 2,521,200 | 12.05 | 7.14 | - |
27/03/68
|
17.50 | 17.20 unread messages | -0.60 | 17.60 | 17.00 | 8,020,900 | 12.33 | 6.98 | - |
26/03/68
|
18.10 | 17.80 unread messages | -0.20 | 18.40 | 17.80 | 3,989,800 | 12.76 | 6.74 | - |
25/03/68
|
18.40 | 18.00 unread messages | -0.30 | 18.40 | 18.00 | 3,992,100 | 12.91 | 6.67 | - |
24/03/68
|
18.50 | 18.30 unread messages | -0.80 | 18.60 | 18.20 | 3,910,900 | 13.12 | 6.56 | - |
21/03/68
|
19.00 | 19.10 unread messages | +0.20 | 19.10 | 18.80 | 6,669,000 | 13.70 | 6.28 | - |
20/03/68
|
19.00 | 18.90 unread messages | -0.10 | 19.30 | 18.80 | 6,879,000 | 13.55 | 6.35 | - |
19/03/68
|
18.90 | 19.00 unread messages | +0.10 | 19.40 | 18.90 | 8,168,900 | 13.62 | 6.32 | - |
18/03/68
|
19.10 | 18.90 unread messages | 0.00 | 19.10 | 18.60 | 5,540,100 | 13.55 | 6.35 | - |
17/03/68
|
19.60 | 18.90 unread messages | -0.40 | 19.60 | 18.90 | 6,240,500 | 13.55 | 6.35 | - |
14/03/68
|
18.90 | 19.30 unread messages | +0.40 | 19.50 | 18.90 | 7,350,600 | 13.84 | 6.22 | - |
13/03/68
|
18.80 | 18.90 unread messages | +0.40 | 19.20 | 18.60 | 6,389,100 | 13.55 | 6.35 | - |
12/03/68
|
19.50 | 18.50 unread messages | -1.10 | 19.50 | 18.50 | 9,243,700 | 13.27 | 6.49 | - |
11/03/68
|
18.60 | 19.60 unread messages | +0.90 | 19.80 | 18.40 | 10,168,700 | 14.05 | 6.63 | - |
10/03/68
|
19.10 | 18.70 unread messages | -0.80 | 19.50 | 18.60 | 7,068,900 | 13.41 | 6.95 | - |
07/03/68
|
18.50 | 19.50 unread messages | +1.10 | 19.70 | 18.30 | 10,467,600 | 13.98 | 6.67 | - |
06/03/68
|
19.10 | 18.40 unread messages | -0.30 | 19.10 | 18.40 | 7,736,800 | 13.19 | 7.07 | - |
05/03/68
|
17.80 | 18.70 unread messages | +1.10 | 18.80 | 17.80 | 10,260,000 | 13.41 | 6.95 | - |
04/03/68
|
17.90 | 17.60 unread messages | -0.40 | 18.20 | 17.40 | 7,758,200 | 12.62 | 7.39 | - |
03/03/68
|
18.60 | 18.00 unread messages | -0.30 | 18.70 | 17.90 | 9,552,100 | 12.91 | 7.22 | - |
28/02/68
|
17.00 | 18.30 unread messages | -1.40 | 18.80 | 17.00 | 16,587,000 | 13.12 | 7.10 | - |
27/02/68
|
20.40 | 19.70 unread messages | -0.80 | 20.80 | 19.60 | 8,924,300 | 14.13 | 6.60 | - |
26/02/68
|
20.60 | 20.50 unread messages | 0.00 | 20.80 | 19.80 | 13,889,400 | 14.70 | 6.34 | - |
25/02/68
|
19.60 | 20.50 unread messages | -0.10 | 21.00 | 19.60 | 14,401,600 | 14.70 | 6.34 | - |
24/02/68
|
20.50 | 20.60 unread messages | +0.10 | 20.90 | 20.30 | 7,974,800 | 13.20 | 6.31 | - |
21/02/68
|
21.10 | 20.50 unread messages | -0.70 | 21.20 | 20.50 | 5,564,000 | 13.13 | 6.34 | - |
20/02/68
|
21.00 | 21.20 unread messages | 0.00 | 21.60 | 20.70 | 12,998,000 | 13.58 | 6.13 | - |
19/02/68
|
21.20 | 21.20 unread messages | +0.20 | 21.90 | 21.00 | 13,457,100 | 13.58 | 6.13 | - |
18/02/68
|
21.50 | 21.00 unread messages | -0.20 | 21.70 | 20.80 | 11,818,200 | 13.45 | 6.19 | - |
17/02/68
|
19.70 | 21.20 unread messages | +0.40 | 21.20 | 19.50 | 10,255,200 | 13.58 | 6.13 | - |
14/02/68
|
21.40 | 20.80 unread messages | -0.40 | 21.50 | 20.80 | 8,319,100 | 13.33 | 6.25 | - |
13/02/68
|
21.20 | 21.20 unread messages | 0.00 | 21.90 | 20.80 | 12,564,100 | 13.58 | 6.13 | - |
11/02/68
|
19.80 | 21.20 unread messages | +1.40 | 21.20 | 19.70 | 13,787,200 | 13.58 | 6.13 | - |
10/02/68
|
20.10 | 19.80 unread messages | -0.50 | 20.30 | 19.60 | 6,650,400 | 12.68 | 6.57 | - |
07/02/68
|
19.80 | 20.30 unread messages | +0.60 | 20.30 | 19.60 | 6,403,000 | 13.00 | 6.40 | - |
06/02/68
|
20.30 | 19.70 unread messages | -0.40 | 20.40 | 19.60 | 6,494,200 | 12.62 | 6.60 | - |
05/02/68
|
20.00 | 20.10 unread messages | +0.20 | 20.60 | 19.90 | 13,124,800 | 12.88 | 6.47 | - |
04/02/68
|
21.20 | 19.90 unread messages | -1.10 | 21.60 | 19.90 | 15,527,800 | 12.75 | 6.53 | - |
03/02/68
|
21.70 | 21.00 unread messages | -1.00 | 21.70 | 20.80 | 11,914,000 | 13.45 | 6.19 | - |
31/01/68
|
22.40 | 22.00 unread messages | -0.20 | 22.40 | 21.80 | 5,889,600 | 14.09 | 5.91 | - |
30/01/68
|
22.50 | 22.20 unread messages | -0.30 | 22.70 | 22.10 | 4,659,100 | 14.22 | 5.86 | - |
29/01/68
|
22.90 | 22.50 unread messages | -0.20 | 23.20 | 22.40 | 3,961,300 | 14.41 | 5.78 | - |
28/01/68
|
22.40 | 22.70 unread messages | +0.20 | 23.00 | 22.10 | 4,976,200 | 14.54 | 5.73 | - |
27/01/68
|
23.00 | 22.50 unread messages | -0.60 | 23.10 | 22.40 | 5,164,300 | 14.41 | 5.78 | - |
24/01/68
|
22.90 | 23.10 unread messages | +0.40 | 23.20 | 22.80 | 6,315,600 | 14.80 | 5.63 | - |
23/01/68
|
22.80 | 22.70 unread messages | -0.20 | 23.30 | 22.60 | 8,294,600 | 14.54 | 5.73 | - |
22/01/68
|
23.40 | 22.90 unread messages | -0.30 | 23.50 | 22.80 | 6,300,000 | 14.67 | 5.68 | - |
21/01/68
|
22.10 | 23.20 unread messages | +1.20 | 23.50 | 22.10 | 11,324,100 | 14.86 | 5.60 | - |
20/01/68
|
21.70 | 22.00 unread messages | +0.30 | 22.20 | 21.60 | 8,274,200 | 14.09 | 5.91 | - |
17/01/68
|
22.40 | 21.70 unread messages | -0.70 | 22.50 | 21.60 | 6,557,800 | 13.90 | 5.99 | - |
16/01/68
|
22.70 | 22.40 unread messages | 0.00 | 22.70 | 22.10 | 5,298,000 | 14.35 | 5.80 | - |
15/01/68
|
22.10 | 22.40 unread messages | +0.40 | 22.50 | 22.00 | 5,724,100 | 14.35 | 5.80 | - |
14/01/68
|
22.90 | 22.00 unread messages | -0.60 | 22.90 | 22.00 | 7,852,100 | 14.09 | 5.91 | - |
13/01/68
|
22.30 | 22.60 unread messages | +0.20 | 22.70 | 22.10 | 8,017,100 | 14.48 | 5.75 | - |
10/01/68
|
23.00 | 22.40 unread messages | -0.60 | 23.30 | 22.40 | 9,451,200 | 14.35 | 5.80 | - |
09/01/68
|
23.80 | 23.00 unread messages | -0.80 | 23.80 | 23.00 | 15,183,600 | 14.73 | 5.65 | - |
08/01/68
|
24.70 | 23.80 unread messages | -1.20 | 24.70 | 23.80 | 24,980,800 | 15.25 | 5.46 | - |
07/01/68
|
24.20 | 25.00 unread messages | +1.00 | 25.25 | 24.20 | 23,786,900 | 16.02 | 5.20 | - |
06/01/68
|
24.00 | 24.00 unread messages | +0.20 | 24.60 | 23.80 | 13,924,800 | 15.38 | 5.42 | - |
03/01/68
|
23.90 | 23.80 unread messages | 0.00 | 24.90 | 23.80 | 14,574,800 | 15.25 | 5.46 | - |
02/01/68
|
24.70 | 23.80 unread messages | -0.70 | 24.70 | 23.80 | 13,061,500 | 15.25 | 5.46 | - |