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