ราคาหุ้นย้อนหลัง KCE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
32.50 | 34.75 unread messages | +2.25 | 35.25 | 32.25 | 47 | 49.07 | 3.45 | - |
21/05/69
|
33.75 | 32.50 unread messages | -0.25 | 33.75 | 32.25 | 21 | 45.89 | 3.69 | - |
20/05/69
|
31.50 | 32.75 unread messages | +1.75 | 33.00 | 31.50 | 30 | 46.24 | 3.66 | - |
19/05/69
|
31.75 | 31.00 unread messages | -0.75 | 32.00 | 31.00 | 14 | 43.77 | 3.87 | - |
18/05/69
|
31.75 | 31.75 unread messages | -0.50 | 32.75 | 31.50 | 15 | 44.83 | 3.78 | - |
15/05/69
|
33.00 | 32.25 unread messages | -1.50 | 33.50 | 31.75 | 31 | 45.54 | 3.72 | - |
14/05/69
|
32.00 | 33.75 unread messages | +1.50 | 33.75 | 31.75 | 31,370,000 | 47.66 | 3.56 | - |
13/05/69
|
32.00 | 32.25 unread messages | +1.25 | 33.00 | 30.00 | 65,349,100 | 45.54 | 3.72 | - |
12/05/69
|
33.25 | 31.00 unread messages | -2.25 | 33.25 | 30.50 | 21,134,300 | 44.01 | 3.87 | - |
11/05/69
|
32.00 | 33.25 unread messages | +1.25 | 33.50 | 31.75 | 17,311,000 | 47.20 | 3.61 | - |
08/05/69
|
32.75 | 32.00 unread messages | -0.75 | 33.00 | 31.75 | 12,306,300 | 45.43 | 3.75 | - |
07/05/69
|
33.50 | 32.75 unread messages | -0.25 | 33.75 | 32.00 | 23,555,700 | 46.49 | 3.66 | - |
06/05/69
|
33.25 | 33.00 unread messages | +0.75 | 34.00 | 32.50 | 37,189,500 | 46.85 | 3.64 | - |
05/05/69
|
32.50 | 32.25 unread messages | +1.00 | 33.25 | 31.75 | 59,869,100 | 45.78 | 3.72 | - |
30/04/69
|
30.25 | 31.25 unread messages | +1.00 | 31.50 | 30.00 | 17,439,700 | 44.36 | 3.84 | - |
29/04/69
|
30.00 | 30.25 unread messages | +0.25 | 30.50 | 29.50 | 14,421,000 | 42.94 | 3.97 | - |
28/04/69
|
32.25 | 30.00 unread messages | -1.50 | 32.25 | 30.00 | 32,890,700 | 42.59 | 4.00 | - |
27/04/69
|
29.75 | 31.50 unread messages | +2.25 | 31.75 | 29.50 | 45,897,400 | 44.72 | 3.81 | - |
24/04/69
|
29.50 | 29.25 unread messages | -0.25 | 30.00 | 28.75 | 30,361,800 | 41.52 | 4.10 | - |
23/04/69
|
30.50 | 29.50 unread messages | -0.50 | 30.50 | 29.00 | 22,861,600 | 41.88 | 4.07 | - |
22/04/69
|
28.50 | 30.00 unread messages | +1.25 | 30.25 | 28.00 | 30,983,700 | 42.59 | 4.00 | - |
21/04/69
|
29.25 | 28.75 unread messages | 0.00 | 30.50 | 28.25 | 40,800,000 | 40.81 | 4.17 | - |
20/04/69
|
28.00 | 28.75 unread messages | +0.50 | 29.25 | 27.25 | 22,316,100 | 40.81 | 4.17 | - |
17/04/69
|
26.75 | 28.25 unread messages | +1.50 | 28.25 | 26.75 | 34,930,000 | 40.10 | 4.25 | - |
10/04/69
|
24.40 | 25.75 unread messages | +2.25 | 26.00 | 24.40 | 70,176,000 | 36.56 | 4.66 | - |
09/04/69
|
22.40 | 23.50 unread messages | +0.90 | 23.80 | 22.40 | 75,470,800 | 33.36 | 5.11 | - |
08/04/69
|
22.60 | 22.60 unread messages | +0.60 | 22.80 | 22.20 | 19,707,800 | 32.08 | 5.31 | - |
07/04/69
|
21.50 | 22.00 unread messages | +0.60 | 22.20 | 21.40 | 17,259,400 | 31.23 | 5.45 | - |
03/04/69
|
21.90 | 21.40 unread messages | -0.30 | 22.00 | 21.20 | 15,268,800 | 30.38 | 5.61 | - |
02/04/69
|
22.20 | 21.70 unread messages | -0.60 | 22.40 | 21.70 | 23,659,000 | 30.81 | 5.53 | - |
01/04/69
|
23.20 | 22.30 unread messages | -0.40 | 23.20 | 22.10 | 37,860,200 | 31.66 | 5.38 | - |
31/03/69
|
22.70 | 22.70 unread messages | 0.00 | 22.90 | 22.10 | 27,841,300 | 32.23 | 5.29 | - |
30/03/69
|
21.90 | 22.70 unread messages | +0.40 | 22.80 | 21.70 | 18,809,900 | 32.23 | 5.29 | - |
27/03/69
|
22.70 | 22.30 unread messages | -0.20 | 22.80 | 22.10 | 18,797,100 | 31.66 | 5.38 | - |
26/03/69
|
22.80 | 22.50 unread messages | -0.60 | 23.10 | 22.50 | 37,894,300 | 31.94 | 5.33 | - |
25/03/69
|
20.80 | 23.10 unread messages | +2.60 | 23.40 | 20.70 | 70,371,100 | 32.79 | 5.19 | - |
24/03/69
|
21.70 | 20.50 unread messages | -0.70 | 21.70 | 20.40 | 33,433,100 | 29.10 | 5.85 | - |
23/03/69
|
21.60 | 21.20 unread messages | -1.40 | 22.10 | 21.20 | 31,344,900 | 30.10 | 5.66 | - |
20/03/69
|
23.20 | 22.60 unread messages | -0.10 | 23.20 | 22.10 | 50,333,100 | 32.08 | 5.31 | - |
19/03/69
|
23.80 | 22.70 unread messages | -1.50 | 24.20 | 22.70 | 54,170,700 | 32.23 | 5.29 | - |
18/03/69
|
23.50 | 24.20 unread messages | +1.20 | 24.20 | 23.20 | 54,644,900 | 34.35 | 4.96 | - |
17/03/69
|
22.50 | 23.00 unread messages | +1.30 | 23.70 | 22.30 | 77,201,500 | 32.65 | 5.22 | - |
16/03/69
|
20.10 | 21.70 unread messages | +1.80 | 21.70 | 19.90 | 54,498,200 | 28.25 | 6.03 | - |
13/03/69
|
20.20 | 19.90 unread messages | -0.40 | 20.50 | 19.90 | 19,974,200 | 28.25 | 6.03 | - |
12/03/69
|
19.60 | 20.30 unread messages | +0.70 | 20.70 | 19.60 | 51,158,500 | 28.82 | 5.91 | - |
11/03/69
|
19.70 | 19.60 unread messages | +0.10 | 20.30 | 19.60 | 40,386,900 | 27.82 | 6.12 | - |
10/03/69
|
19.20 | 19.50 unread messages | +0.90 | 20.10 | 18.80 | 43,947,400 | 27.68 | 6.15 | - |
09/03/69
|
17.30 | 18.60 unread messages | +0.10 | 18.80 | 17.20 | 27,129,500 | 26.40 | 6.45 | - |
06/03/69
|
17.60 | 18.50 unread messages | +0.80 | 18.70 | 17.40 | 29,220,800 | 26.26 | 6.49 | - |
05/03/69
|
17.10 | 17.70 unread messages | +1.20 | 17.70 | 16.70 | 19,657,600 | 25.13 | 6.78 | - |
04/03/69
|
17.40 | 16.50 unread messages | -1.70 | 17.50 | 16.00 | 20,366,100 | 23.42 | 7.27 | - |
02/03/69
|
18.80 | 18.20 unread messages | -1.30 | 19.30 | 18.20 | 25,168,700 | 25.84 | 6.59 | - |
27/02/69
|
19.70 | 19.50 unread messages | -0.30 | 19.70 | 19.20 | 13,311,000 | 27.68 | 6.15 | - |
26/02/69
|
20.20 | 19.80 unread messages | -0.10 | 20.20 | 19.70 | 6,548,800 | 28.11 | 6.06 | - |
25/02/69
|
20.00 | 19.90 unread messages | 0.00 | 20.30 | 19.80 | 15,001,500 | 28.25 | 6.03 | - |
24/02/69
|
19.70 | 19.90 unread messages | +0.10 | 19.90 | 19.40 | 10,906,700 | 28.25 | 6.03 | - |
23/02/69
|
20.90 | 19.80 unread messages | -0.30 | 20.90 | 19.40 | 40,292,500 | 28.11 | 6.06 | - |
20/02/69
|
20.50 | 20.10 unread messages | -0.50 | 20.70 | 19.90 | 26,305,000 | 28.53 | 5.97 | - |
19/02/69
|
19.50 | 20.60 unread messages | +1.30 | 20.60 | 19.40 | 52,355,400 | 29.24 | 5.83 | - |
18/02/69
|
19.30 | 19.30 unread messages | -0.10 | 19.50 | 19.10 | 20,546,400 | 27.40 | 6.22 | - |
17/02/69
|
18.80 | 19.40 unread messages | +0.60 | 19.40 | 18.60 | 19,344,400 | 27.54 | 6.19 | - |
16/02/69
|
19.20 | 18.80 unread messages | -0.10 | 19.30 | 18.70 | 14,690,100 | 26.69 | 6.38 | - |
13/02/69
|
19.00 | 18.90 unread messages | -0.10 | 19.00 | 18.70 | 16,490,600 | 26.83 | 6.35 | - |
12/02/69
|
18.80 | 19.00 unread messages | +0.20 | 19.20 | 18.50 | 27,287,900 | 26.97 | 6.32 | - |
11/02/69
|
18.90 | 18.80 unread messages | -1.50 | 19.20 | 18.70 | 33,895,000 | 26.69 | 6.38 | - |
10/02/69
|
19.80 | 20.30 unread messages | +0.70 | 20.30 | 19.80 | 14,635,700 | 24.21 | 5.91 | - |
09/02/69
|
19.20 | 19.60 unread messages | +0.70 | 19.70 | 19.10 | 13,612,600 | 23.38 | 6.12 | - |
06/02/69
|
18.70 | 18.90 unread messages | 0.00 | 19.00 | 18.60 | 6,691,800 | 22.54 | 6.35 | - |
05/02/69
|
18.50 | 18.90 unread messages | +0.30 | 19.10 | 18.50 | 10,674,400 | 22.54 | 6.35 | - |
04/02/69
|
18.70 | 18.60 unread messages | -0.10 | 18.70 | 18.30 | 8,788,800 | 22.19 | 6.45 | - |
03/02/69
|
18.50 | 18.70 unread messages | +0.40 | 19.00 | 18.50 | 10,916,900 | 22.31 | 6.42 | - |
02/02/69
|
19.10 | 18.30 unread messages | -0.50 | 19.20 | 18.30 | 15,054,700 | 21.83 | 6.56 | - |
30/01/69
|
18.60 | 18.80 unread messages | 0.00 | 18.90 | 18.60 | 5,299,400 | 22.42 | 6.38 | - |
29/01/69
|
18.90 | 18.80 unread messages | -0.30 | 19.00 | 18.50 | 9,117,500 | 22.42 | 6.38 | - |
28/01/69
|
18.80 | 19.10 unread messages | +0.30 | 19.30 | 18.80 | 19,702,700 | 22.78 | 6.28 | - |
27/01/69
|
18.30 | 18.80 unread messages | +0.70 | 18.80 | 18.20 | 8,419,800 | 22.42 | 6.38 | - |
26/01/69
|
18.20 | 18.10 unread messages | -0.30 | 18.50 | 18.10 | 6,467,400 | 21.59 | 6.63 | - |
23/01/69
|
18.60 | 18.40 unread messages | -0.20 | 19.00 | 18.30 | 11,143,800 | 21.95 | 6.52 | - |
22/01/69
|
18.80 | 18.60 unread messages | 0.00 | 19.30 | 18.60 | 29,321,900 | 22.19 | 6.45 | - |
21/01/69
|
18.30 | 18.60 unread messages | +0.10 | 18.60 | 18.10 | 12,084,500 | 22.19 | 6.45 | - |
20/01/69
|
18.60 | 18.50 unread messages | -0.10 | 18.70 | 18.40 | 9,874,500 | 22.07 | 6.49 | - |
19/01/69
|
18.10 | 18.60 unread messages | +0.40 | 18.70 | 18.00 | 9,985,300 | 22.19 | 6.45 | - |
16/01/69
|
18.40 | 18.20 unread messages | -0.10 | 18.40 | 18.00 | 9,177,300 | 21.71 | 6.59 | - |
15/01/69
|
17.20 | 18.30 unread messages | +1.00 | 18.30 | 17.00 | 11,535,200 | 21.83 | 6.56 | - |
14/01/69
|
17.20 | 17.30 unread messages | +0.20 | 17.50 | 17.00 | 7,380,000 | 20.64 | 6.94 | - |
13/01/69
|
17.60 | 17.10 unread messages | -0.30 | 17.70 | 17.00 | 9,573,600 | 20.40 | 7.02 | - |
12/01/69
|
17.90 | 17.40 unread messages | -0.30 | 17.90 | 17.30 | 7,666,800 | 20.75 | 6.90 | - |
09/01/69
|
18.10 | 17.70 unread messages | -0.30 | 18.30 | 17.50 | 9,440,900 | 21.11 | 6.78 | - |
08/01/69
|
18.40 | 18.00 unread messages | -0.60 | 18.50 | 18.00 | 12,729,600 | 21.47 | 6.67 | - |
07/01/69
|
18.10 | 18.60 unread messages | +0.50 | 18.60 | 18.10 | 13,996,100 | 22.19 | 6.45 | - |
06/01/69
|
18.20 | 18.10 unread messages | -0.20 | 18.40 | 17.90 | 13,412,600 | 21.59 | 6.63 | - |
05/01/69
|
18.60 | 18.30 unread messages | +0.10 | 18.70 | 18.30 | 10,262,600 | 21.83 | 6.56 | - |