ราคาหุ้นย้อนหลัง KCG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/05/69
|
9.55 | 9.55 unread messages | -0.05 | 9.60 | 9.50 | 156,000 | 9.72 | 5.34 | - |
28/05/69
|
9.60 | 9.60 unread messages | -0.05 | 9.65 | 9.55 | 0 | 9.77 | 5.31 | - |
27/05/69
|
9.65 | 9.65 unread messages | 0.00 | 9.65 | 9.55 | 0 | 9.82 | 5.28 | - |
26/05/69
|
9.75 | 9.65 unread messages | -0.10 | 9.80 | 9.60 | 0 | 9.82 | 5.28 | - |
25/05/69
|
9.65 | 9.75 unread messages | +0.10 | 9.90 | 9.55 | 2 | 9.92 | 5.23 | - |
22/05/69
|
9.55 | 9.65 unread messages | +0.10 | 9.70 | 9.55 | 0 | 9.82 | 5.28 | - |
21/05/69
|
9.65 | 9.55 unread messages | -0.20 | 9.70 | 9.55 | 1 | 9.72 | 5.34 | - |
20/05/69
|
9.75 | 9.75 unread messages | +0.15 | 9.75 | 9.55 | 0 | 9.92 | 5.23 | - |
19/05/69
|
9.50 | 9.60 unread messages | 0.00 | 9.75 | 9.45 | 1 | 9.77 | 5.31 | - |
18/05/69
|
9.80 | 9.60 unread messages | -0.20 | 9.80 | 9.55 | 0 | 9.77 | 5.31 | - |
15/05/69
|
9.75 | 9.80 unread messages | +0.05 | 9.80 | 9.70 | 1 | 9.97 | 5.20 | - |
14/05/69
|
9.55 | 9.75 unread messages | +0.40 | 9.85 | 9.55 | 1,566,200 | 9.92 | 5.23 | - |
13/05/69
|
9.50 | 9.35 unread messages | -0.20 | 9.50 | 9.25 | 640,700 | 10.13 | 5.45 | - |
12/05/69
|
9.60 | 9.55 unread messages | -0.05 | 9.70 | 9.50 | 305,900 | 10.34 | 5.34 | - |
11/05/69
|
9.50 | 9.60 unread messages | +0.10 | 9.65 | 9.50 | 427,200 | 10.40 | 5.31 | - |
08/05/69
|
9.80 | 9.50 unread messages | -0.25 | 9.80 | 9.50 | 380,300 | 10.29 | 5.37 | - |
07/05/69
|
9.55 | 9.75 unread messages | +0.25 | 9.80 | 9.55 | 920,900 | 10.56 | 5.23 | - |
06/05/69
|
9.25 | 9.50 unread messages | +0.30 | 9.55 | 9.20 | 1,012,100 | 10.29 | 5.37 | - |
05/05/69
|
9.35 | 9.20 unread messages | -0.60 | 9.35 | 9.15 | 1,493,600 | 9.96 | 5.54 | - |
30/04/69
|
9.70 | 9.80 unread messages | +0.10 | 10.00 | 9.70 | 827,700 | 10.61 | 5.20 | - |
29/04/69
|
9.70 | 9.70 unread messages | -0.05 | 9.85 | 9.65 | 1,748,600 | 10.50 | 5.26 | - |
28/04/69
|
9.80 | 9.75 unread messages | 0.00 | 9.80 | 9.65 | 739,400 | 10.56 | 5.23 | - |
27/04/69
|
9.80 | 9.75 unread messages | 0.00 | 9.80 | 9.70 | 431,600 | 10.56 | 5.23 | - |
24/04/69
|
9.85 | 9.75 unread messages | -0.10 | 9.90 | 9.70 | 473,600 | 10.56 | 5.23 | - |
23/04/69
|
9.70 | 9.85 unread messages | +0.25 | 9.90 | 9.60 | 1,857,800 | 10.67 | 5.18 | - |
22/04/69
|
9.70 | 9.60 unread messages | -0.10 | 9.70 | 9.60 | 515,200 | 10.40 | 5.31 | - |
21/04/69
|
9.60 | 9.70 unread messages | +0.10 | 9.75 | 9.60 | 259,800 | 10.50 | 5.26 | - |
20/04/69
|
9.75 | 9.60 unread messages | -0.15 | 9.75 | 9.55 | 243,700 | 10.40 | 5.31 | - |
17/04/69
|
9.80 | 9.75 unread messages | -0.10 | 9.80 | 9.60 | 790,000 | 10.56 | 5.23 | - |
10/04/69
|
9.80 | 9.90 unread messages | +0.05 | 9.95 | 9.75 | 569,800 | 10.72 | 5.15 | - |
09/04/69
|
9.90 | 9.85 unread messages | -0.10 | 9.90 | 9.75 | 817,700 | 10.67 | 5.18 | - |
08/04/69
|
9.80 | 9.95 unread messages | +0.40 | 10.00 | 9.60 | 1,663,000 | 10.77 | 5.13 | - |
07/04/69
|
9.70 | 9.55 unread messages | -0.10 | 9.70 | 9.45 | 738,600 | 10.34 | 5.34 | - |
03/04/69
|
9.80 | 9.65 unread messages | -0.10 | 9.80 | 9.55 | 266,000 | 10.45 | 5.28 | - |
02/04/69
|
9.60 | 9.75 unread messages | +0.15 | 9.75 | 9.35 | 1,516,100 | 10.56 | 5.23 | - |
01/04/69
|
9.55 | 9.60 unread messages | +0.10 | 9.75 | 9.55 | 665,800 | 10.40 | 5.31 | - |
31/03/69
|
9.55 | 9.50 unread messages | 0.00 | 9.70 | 9.45 | 1,123,700 | 10.29 | 5.37 | - |
30/03/69
|
9.40 | 9.50 unread messages | 0.00 | 9.50 | 9.30 | 426,900 | 10.29 | 5.37 | - |
27/03/69
|
9.30 | 9.50 unread messages | +0.20 | 9.60 | 9.30 | 1,530,700 | 10.29 | 5.37 | - |
26/03/69
|
9.35 | 9.30 unread messages | -0.15 | 9.35 | 9.25 | 236,900 | 10.07 | 5.48 | - |
25/03/69
|
9.25 | 9.45 unread messages | +0.30 | 9.45 | 9.25 | 318,100 | 10.23 | 5.40 | - |
24/03/69
|
9.20 | 9.15 unread messages | 0.00 | 9.45 | 9.15 | 684,500 | 9.91 | 5.57 | - |
23/03/69
|
9.45 | 9.15 unread messages | -0.40 | 9.45 | 9.15 | 1,035,300 | 9.91 | 5.57 | - |
20/03/69
|
9.60 | 9.55 unread messages | -0.05 | 9.75 | 9.55 | 1,167,700 | 10.34 | 5.34 | - |
19/03/69
|
9.75 | 9.60 unread messages | -0.15 | 9.75 | 9.50 | 1,483,100 | 10.40 | 5.31 | - |
18/03/69
|
9.45 | 9.75 unread messages | +0.35 | 10.00 | 9.45 | 2,300,200 | 10.56 | 5.23 | - |
17/03/69
|
9.45 | 9.40 unread messages | -0.05 | 9.55 | 9.40 | 684,300 | 10.18 | 5.43 | - |
16/03/69
|
9.45 | 9.45 unread messages | -0.05 | 9.50 | 9.25 | 1,210,800 | 10.29 | 5.37 | - |
13/03/69
|
9.75 | 9.50 unread messages | -0.35 | 9.75 | 9.50 | 1,447,200 | 10.29 | 5.37 | - |
12/03/69
|
10.00 | 9.85 unread messages | 0.00 | 10.00 | 9.70 | 984,400 | 10.67 | 5.18 | - |
11/03/69
|
9.60 | 9.85 unread messages | +0.35 | 10.20 | 9.55 | 2,887,000 | 10.67 | 5.18 | - |
10/03/69
|
9.65 | 9.50 unread messages | +0.10 | 9.65 | 9.35 | 734,700 | 10.29 | 5.37 | - |
09/03/69
|
9.45 | 9.40 unread messages | -0.30 | 9.50 | 9.30 | 950,300 | 10.18 | 5.43 | - |
06/03/69
|
9.55 | 9.70 unread messages | +0.25 | 9.70 | 9.45 | 1,105,600 | 10.50 | 5.26 | - |
05/03/69
|
9.50 | 9.45 unread messages | +0.15 | 9.50 | 9.30 | 970,600 | 10.23 | 5.40 | - |
04/03/69
|
9.50 | 9.30 unread messages | -0.30 | 9.65 | 8.95 | 4,151,800 | 10.07 | 5.48 | - |
02/03/69
|
9.55 | 9.60 unread messages | -0.20 | 10.00 | 9.55 | 3,176,800 | 10.40 | 5.31 | - |
27/02/69
|
9.95 | 9.80 unread messages | -0.15 | 9.95 | 9.75 | 2,630,700 | 10.61 | 5.20 | - |
26/02/69
|
9.60 | 9.95 unread messages | +0.55 | 10.10 | 9.40 | 5,507,000 | 10.77 | 5.13 | - |
25/02/69
|
9.45 | 9.40 unread messages | 0.00 | 9.45 | 9.25 | 786,400 | 10.84 | 4.36 | - |
24/02/69
|
9.20 | 9.40 unread messages | +0.15 | 9.40 | 9.20 | 768,800 | 10.84 | 4.36 | - |
23/02/69
|
9.55 | 9.25 unread messages | -0.30 | 9.55 | 9.25 | 1,354,600 | 10.66 | 4.43 | - |
20/02/69
|
9.65 | 9.55 unread messages | -0.05 | 9.65 | 9.40 | 1,102,600 | 11.01 | 4.29 | - |
19/02/69
|
9.35 | 9.60 unread messages | +0.25 | 9.70 | 9.35 | 1,438,500 | 11.07 | 4.27 | - |
18/02/69
|
9.40 | 9.35 unread messages | -0.05 | 9.50 | 9.30 | 1,414,500 | 10.78 | 4.39 | - |
17/02/69
|
9.05 | 9.40 unread messages | +0.30 | 9.40 | 9.05 | 480,400 | 10.84 | 4.36 | - |
16/02/69
|
9.30 | 9.10 unread messages | -0.15 | 9.30 | 9.10 | 901,400 | 10.49 | 4.51 | - |
13/02/69
|
9.30 | 9.25 unread messages | 0.00 | 9.40 | 9.15 | 1,795,400 | 10.66 | 4.43 | - |
12/02/69
|
9.20 | 9.25 unread messages | +0.05 | 9.35 | 9.15 | 1,765,600 | 10.66 | 4.43 | - |
11/02/69
|
9.00 | 9.20 unread messages | +0.15 | 9.30 | 8.95 | 1,654,400 | 10.61 | 4.46 | - |
10/02/69
|
8.70 | 9.05 unread messages | +0.35 | 9.15 | 8.65 | 1,269,800 | 10.43 | 4.53 | - |
09/02/69
|
8.65 | 8.70 unread messages | +0.15 | 8.80 | 8.60 | 306,400 | 10.03 | 4.71 | - |
06/02/69
|
8.65 | 8.55 unread messages | -0.10 | 8.70 | 8.50 | 192,100 | 9.86 | 4.80 | - |
05/02/69
|
8.50 | 8.65 unread messages | +0.20 | 8.65 | 8.50 | 52,200 | 9.97 | 4.74 | - |
04/02/69
|
8.75 | 8.45 unread messages | -0.35 | 8.80 | 8.45 | 535,800 | 9.74 | 4.85 | - |
03/02/69
|
8.65 | 8.80 unread messages | +0.15 | 8.80 | 8.65 | 212,100 | 10.14 | 4.66 | - |
02/02/69
|
8.65 | 8.65 unread messages | -0.05 | 8.70 | 8.55 | 100,600 | 9.97 | 4.74 | - |
30/01/69
|
8.70 | 8.70 unread messages | 0.00 | 8.75 | 8.65 | 96,700 | 10.03 | 4.71 | - |
29/01/69
|
8.55 | 8.70 unread messages | +0.15 | 8.70 | 8.55 | 89,600 | 10.03 | 4.71 | - |
28/01/69
|
8.55 | 8.55 unread messages | -0.05 | 8.65 | 8.50 | 170,300 | 9.86 | 4.80 | - |
27/01/69
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.45 | 176,000 | 9.91 | 4.77 | - |
26/01/69
|
8.70 | 8.60 unread messages | -0.05 | 8.70 | 8.55 | 50,900 | 9.91 | 4.77 | - |
23/01/69
|
8.50 | 8.65 unread messages | +0.15 | 8.65 | 8.50 | 123,000 | 9.97 | 4.74 | - |
22/01/69
|
8.80 | 8.50 unread messages | -0.25 | 8.80 | 8.45 | 467,600 | 9.80 | 4.82 | - |
21/01/69
|
8.75 | 8.75 unread messages | 0.00 | 8.85 | 8.65 | 451,000 | 10.09 | 4.69 | - |
20/01/69
|
8.50 | 8.75 unread messages | +0.35 | 8.75 | 8.45 | 658,400 | 10.09 | 4.69 | - |
19/01/69
|
8.35 | 8.40 unread messages | +0.05 | 8.45 | 8.25 | 437,900 | 9.68 | 4.88 | - |
16/01/69
|
8.50 | 8.35 unread messages | -0.10 | 8.50 | 8.30 | 779,600 | 9.63 | 4.91 | - |
15/01/69
|
8.20 | 8.45 unread messages | +0.30 | 8.45 | 8.10 | 718,300 | 9.74 | 4.85 | - |
14/01/69
|
8.20 | 8.15 unread messages | -0.05 | 8.20 | 8.15 | 528,800 | 9.40 | 5.03 | - |
13/01/69
|
8.20 | 8.20 unread messages | 0.00 | 8.25 | 8.10 | 629,700 | 9.45 | 5.00 | - |
12/01/69
|
8.30 | 8.20 unread messages | 0.00 | 8.30 | 8.15 | 246,100 | 9.45 | 5.00 | - |
09/01/69
|
8.20 | 8.20 unread messages | +0.05 | 8.25 | 8.15 | 109,500 | 9.45 | 5.00 | - |
08/01/69
|
8.25 | 8.15 unread messages | -0.10 | 8.30 | 8.15 | 866,700 | 9.40 | 5.03 | - |
07/01/69
|
8.20 | 8.25 unread messages | +0.05 | 8.35 | 8.15 | 254,600 | 9.51 | 4.97 | - |
06/01/69
|
8.35 | 8.20 unread messages | 0.00 | 8.35 | 8.15 | 314,200 | 9.45 | 5.00 | - |
05/01/69
|
8.30 | 8.20 unread messages | -0.05 | 8.30 | 8.10 | 356,100 | 9.45 | 5.00 | - |