ราคาหุ้นย้อนหลัง KCM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 106,500 | -100.00 | 0.00 | - |
28/04/68
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 156,900 | -100.00 | 0.00 | - |
25/04/68
|
0.19 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 112,800 | -100.00 | 0.00 | - |
24/04/68
|
0.20 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 24,800 | -100.00 | 0.00 | - |
23/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 88,700 | -100.00 | 0.00 | - |
22/04/68
|
0.19 | 0.19 unread messages | -0.01 | 0.19 | 0.18 | 554,600 | -100.00 | 0.00 | - |
21/04/68
|
0.18 | 0.20 unread messages | +0.01 | 0.20 | 0.18 | 43,700 | -100.00 | 0.00 | - |
18/04/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 23,600 | -100.00 | 0.00 | - |
17/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.16 | 141,600 | -100.00 | 0.00 | - |
16/04/68
|
0.20 | 0.20 unread messages | +0.01 | 0.20 | 0.18 | 15,400 | -100.00 | 0.00 | - |
11/04/68
|
0.19 | 0.19 unread messages | -0.01 | 0.19 | 0.18 | 189,500 | -100.00 | 0.00 | - |
10/04/68
|
0.19 | 0.20 unread messages | +0.02 | 0.20 | 0.18 | 103,000 | -100.00 | 0.00 | - |
09/04/68
|
0.20 | 0.18 unread messages | -0.01 | 0.20 | 0.18 | 101,100 | -100.00 | 0.00 | - |
08/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.17 | 584,400 | -100.00 | 0.00 | - |
04/04/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 247,400 | -100.00 | 0.00 | - |
03/04/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 83,600 | -100.00 | 0.00 | - |
02/04/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.18 | 2,600 | -100.00 | 0.00 | - |
01/04/68
|
0.20 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 24,000 | -100.00 | 0.00 | - |
31/03/68
|
0.18 | 0.19 unread messages | +0.01 | 0.19 | 0.18 | 166,500 | -100.00 | 0.00 | - |
28/03/68
|
0.19 | 0.18 unread messages | -0.02 | 0.20 | 0.16 | 901,800 | -100.00 | 0.00 | - |
27/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 3,600 | -100.00 | 0.00 | - |
26/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 150,500 | -100.00 | 0.00 | - |
25/03/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 236,700 | -100.00 | 0.00 | - |
24/03/68
|
0.19 | 0.19 unread messages | -0.01 | 0.21 | 0.19 | 73,200 | -100.00 | 0.00 | - |
21/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 160,400 | -100.00 | 0.00 | - |
20/03/68
|
0.21 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 99,400 | -100.00 | 0.00 | - |
19/03/68
|
0.21 | 0.21 unread messages | +0.02 | 0.21 | 0.19 | 74,700 | -100.00 | 0.00 | - |
18/03/68
|
0.21 | 0.19 unread messages | -0.02 | 0.21 | 0.19 | 124,500 | -100.00 | 0.00 | - |
17/03/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 26,800 | -100.00 | 0.00 | - |
14/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 3,500 | -100.00 | 0.00 | - |
13/03/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.19 | 31,000 | -100.00 | 0.00 | - |
12/03/68
|
0.20 | 0.20 unread messages | -0.01 | 0.21 | 0.19 | 357,600 | -100.00 | 0.00 | - |
11/03/68
|
0.20 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 513,600 | -100.00 | 0.00 | - |
10/03/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 8,300 | -100.00 | 0.00 | - |
07/03/68
|
0.19 | 0.21 unread messages | +0.02 | 0.21 | 0.19 | 116,100 | -100.00 | 0.00 | - |
06/03/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 40,600 | -100.00 | 0.00 | - |
05/03/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 110,700 | -100.00 | 0.00 | - |
04/03/68
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 61,200 | -100.00 | 0.00 | - |
03/03/68
|
0.19 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 46,400 | -100.00 | 0.00 | - |
28/02/68
|
0.20 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 142,300 | -100.00 | 0.00 | - |
27/02/68
|
0.19 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 35,000 | -100.00 | 0.00 | - |
26/02/68
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.19 | 68,000 | -100.00 | 0.00 | - |
25/02/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.18 | 769,300 | -100.00 | 0.00 | - |
24/02/68
|
0.20 | 0.20 unread messages | +0.01 | 0.21 | 0.19 | 33,600 | -100.00 | 0.00 | - |
21/02/68
|
0.21 | 0.19 unread messages | -0.02 | 0.21 | 0.19 | 104,800 | -100.00 | 0.00 | - |
20/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.19 | 95,000 | -100.00 | 0.00 | - |
19/02/68
|
0.20 | 0.21 unread messages | +0.01 | 0.21 | 0.19 | 365,300 | -100.00 | 0.00 | - |
18/02/68
|
0.19 | 0.20 unread messages | +0.01 | 0.20 | 0.19 | 362,800 | -100.00 | 0.00 | - |
17/02/68
|
0.20 | 0.19 unread messages | 0.00 | 0.20 | 0.18 | 211,800 | -100.00 | 0.00 | - |
14/02/68
|
0.20 | 0.19 unread messages | -0.01 | 0.20 | 0.19 | 457,700 | -100.00 | 0.00 | - |
13/02/68
|
0.20 | 0.20 unread messages | 0.00 | 0.20 | 0.19 | 148,100 | -100.00 | 0.00 | - |
11/02/68
|
0.19 | 0.20 unread messages | -0.01 | 0.21 | 0.18 | 951,400 | -100.00 | 0.00 | - |
10/02/68
|
0.21 | 0.21 unread messages | 0.00 | 0.21 | 0.20 | 41,800 | -100.00 | 0.00 | - |
07/02/68
|
0.22 | 0.21 unread messages | -0.01 | 0.22 | 0.19 | 618,500 | -100.00 | 0.00 | - |
06/02/68
|
0.22 | 0.22 unread messages | 0.00 | 0.22 | 0.21 | 302,500 | -100.00 | 0.00 | - |
05/02/68
|
0.22 | 0.22 unread messages | +0.01 | 0.23 | 0.21 | 40,200 | -100.00 | 0.00 | - |
04/02/68
|
0.23 | 0.21 unread messages | -0.02 | 0.23 | 0.20 | 854,500 | -100.00 | 0.00 | - |
03/02/68
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 684,500 | -100.00 | 0.00 | - |
31/01/68
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 181,800 | -100.00 | 0.00 | - |
30/01/68
|
0.23 | 0.22 unread messages | -0.01 | 0.25 | 0.22 | 411,000 | -100.00 | 0.00 | - |
29/01/68
|
0.22 | 0.23 unread messages | 0.00 | 0.23 | 0.22 | 42,200 | -100.00 | 0.00 | - |
28/01/68
|
0.21 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 122,900 | -100.00 | 0.00 | - |
27/01/68
|
0.21 | 0.23 unread messages | 0.00 | 0.23 | 0.21 | 183,400 | -100.00 | 0.00 | - |
24/01/68
|
0.23 | 0.23 unread messages | +0.01 | 0.23 | 0.22 | 52,600 | -100.00 | 0.00 | - |
23/01/68
|
0.23 | 0.22 unread messages | -0.01 | 0.25 | 0.22 | 2,040,400 | -100.00 | 0.00 | - |
22/01/68
|
0.22 | 0.23 unread messages | +0.01 | 0.23 | 0.21 | 300,500 | -100.00 | 0.00 | - |
21/01/68
|
0.21 | 0.22 unread messages | +0.01 | 0.22 | 0.21 | 15,900 | -100.00 | 0.00 | - |
20/01/68
|
0.21 | 0.21 unread messages | -0.01 | 0.22 | 0.20 | 29,600 | -100.00 | 0.00 | - |
17/01/68
|
0.23 | 0.22 unread messages | 0.00 | 0.23 | 0.20 | 901,600 | -100.00 | 0.00 | - |
16/01/68
|
0.22 | 0.22 unread messages | 0.00 | 0.23 | 0.21 | 564,100 | -100.00 | 0.00 | - |
15/01/68
|
0.25 | 0.22 unread messages | -0.03 | 0.25 | 0.20 | 1,838,200 | -100.00 | 0.00 | - |
14/01/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.24 | 501,800 | -100.00 | 0.00 | - |
13/01/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.25 | 226,700 | -100.00 | 0.00 | - |
10/01/68
|
0.26 | 0.26 unread messages | 0.00 | 0.26 | 0.24 | 629,700 | -100.00 | 0.00 | - |
09/01/68
|
0.26 | 0.26 unread messages | -0.01 | 0.26 | 0.25 | 100,400 | -100.00 | 0.00 | - |
08/01/68
|
0.27 | 0.27 unread messages | 0.00 | 0.27 | 0.26 | 116,300 | -100.00 | 0.00 | - |
07/01/68
|
0.26 | 0.27 unread messages | +0.02 | 0.27 | 0.25 | 247,800 | -100.00 | 0.00 | - |
06/01/68
|
0.26 | 0.25 unread messages | -0.01 | 0.26 | 0.25 | 118,500 | -100.00 | 0.00 | - |
03/01/68
|
0.25 | 0.26 unread messages | -0.01 | 0.27 | 0.25 | 160,100 | -100.00 | 0.00 | - |
02/01/68
|
0.25 | 0.27 unread messages | +0.02 | 0.27 | 0.25 | 179,400 | -100.00 | 0.00 | - |