ราคาหุ้นย้อนหลัง KCE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
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 | - |