ราคาหุ้นย้อนหลัง KDH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.72 | 2.94 | - |
28/04/68
|
85.00 | 85.00 unread messages | 0.00 | 85.00 | 85.00 | 700 | 11.72 | 2.94 | - |
25/04/68
|
85.00 | 85.00 unread messages | 0.00 | 85.00 | 85.00 | 600 | 11.72 | 2.94 | - |
24/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.72 | 2.94 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.72 | 2.94 | - |
22/04/68
|
85.00 | 85.00 unread messages | 0.00 | 85.00 | 85.00 | 200 | 11.72 | 2.94 | - |
21/04/68
|
84.00 | 85.00 unread messages | -2.00 | 85.00 | 84.00 | 1,200 | 11.72 | 2.94 | - |
18/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.99 | 2.87 | - |
17/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.99 | 2.87 | - |
16/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 11.99 | 2.87 | - |
11/04/68
|
87.00 | 87.00 unread messages | -0.50 | 87.00 | 87.00 | 100 | 11.99 | 2.87 | - |
10/04/68
|
84.00 | 87.50 unread messages | +3.50 | 87.75 | 84.00 | 2,300 | 12.06 | 2.86 | - |
09/04/68
|
84.00 | 84.00 unread messages | 0.00 | 84.00 | 83.00 | 1,400 | 11.58 | 2.98 | - |
08/04/68
|
87.50 | 84.00 unread messages | -3.75 | 87.50 | 84.00 | 2,200 | 11.58 | 2.98 | - |
04/04/68
|
87.75 | 87.75 unread messages | 0.00 | 87.75 | 87.75 | 100 | 12.09 | 2.85 | - |
03/04/68
|
87.75 | 87.75 unread messages | -0.25 | 88.00 | 87.75 | 700 | 12.09 | 2.85 | - |
02/04/68
|
87.75 | 88.00 unread messages | -3.00 | 88.00 | 87.75 | 1,100 | 12.13 | 2.84 | - |
01/04/68
|
91.00 | 91.00 unread messages | +3.00 | 91.00 | 91.00 | 100 | 12.54 | 2.75 | - |
31/03/68
|
88.25 | 88.00 unread messages | 0.00 | 88.25 | 88.00 | 300 | 12.13 | 2.84 | - |
28/03/68
|
88.00 | 88.00 unread messages | -2.25 | 88.00 | 88.00 | 100 | 12.13 | 2.84 | - |
27/03/68
|
87.75 | 90.25 unread messages | +0.25 | 90.25 | 87.75 | 400 | 12.44 | 2.77 | - |
26/03/68
|
88.50 | 90.00 unread messages | 0.00 | 90.00 | 88.50 | 1,500 | 12.40 | 2.78 | - |
25/03/68
|
88.50 | 90.00 unread messages | -2.50 | 90.00 | 88.50 | 200 | 12.40 | 2.78 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.75 | 2.70 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.75 | 2.70 | - |
20/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.75 | 2.70 | - |
19/03/68
|
92.50 | 92.50 unread messages | +0.50 | 92.50 | 92.50 | 200 | 12.75 | 2.70 | - |
18/03/68
|
92.00 | 92.00 unread messages | +2.00 | 92.00 | 92.00 | 100 | 12.68 | 2.72 | - |
17/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 2.78 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.40 | 2.78 | - |
13/03/68
|
90.00 | 90.00 unread messages | -2.00 | 90.00 | 90.00 | 100 | 12.40 | 2.78 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.68 | 2.72 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.68 | 2.72 | - |
10/03/68
|
89.50 | 92.00 unread messages | 0.00 | 92.00 | 89.50 | 400 | 12.68 | 2.72 | - |
07/03/68
|
92.00 | 92.00 unread messages | +0.50 | 92.00 | 92.00 | 100 | 12.68 | 2.72 | - |
06/03/68
|
91.50 | 91.50 unread messages | -0.75 | 91.50 | 91.50 | 100 | 12.61 | 2.73 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.72 | 2.71 | - |
04/03/68
|
89.75 | 92.25 unread messages | +2.25 | 92.25 | 89.75 | 700 | 12.72 | 2.71 | - |
03/03/68
|
90.25 | 90.00 unread messages | +0.50 | 90.50 | 90.00 | 1,300 | 12.40 | 2.78 | - |
28/02/68
|
89.50 | 89.50 unread messages | 0.00 | 93.25 | 89.50 | 25,600 | 12.34 | 2.79 | - |
27/02/68
|
89.50 | 89.50 unread messages | 0.00 | 89.50 | 89.50 | 10,700 | 12.34 | 2.79 | - |
26/02/68
|
89.75 | 89.50 unread messages | -0.50 | 89.75 | 89.50 | 3,500 | 12.34 | 2.79 | - |
25/02/68
|
90.00 | 90.00 unread messages | 0.00 | 90.00 | 90.00 | 500 | 12.40 | 2.78 | - |
24/02/68
|
89.75 | 90.00 unread messages | 0.00 | 91.75 | 89.75 | 700 | 12.40 | 2.78 | - |
21/02/68
|
90.25 | 90.00 unread messages | 0.00 | 90.25 | 90.00 | 1,700 | 12.40 | 2.78 | - |
20/02/68
|
94.00 | 90.00 unread messages | 0.00 | 94.00 | 90.00 | 3,000 | 12.40 | 2.22 | - |
19/02/68
|
90.50 | 90.00 unread messages | -2.50 | 90.50 | 90.00 | 2,500 | 12.60 | 2.22 | - |
18/02/68
|
92.00 | 92.50 unread messages | +2.50 | 92.50 | 92.00 | 300 | 12.95 | 2.16 | - |
17/02/68
|
90.50 | 90.00 unread messages | -3.50 | 90.50 | 90.00 | 900 | 12.60 | 2.22 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 13.09 | 2.14 | - |
13/02/68
|
93.50 | 93.50 unread messages | +3.25 | 93.50 | 93.50 | 100 | 13.09 | 2.14 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.63 | 2.22 | - |
10/02/68
|
90.50 | 90.25 unread messages | 0.00 | 90.50 | 90.25 | 500 | 12.63 | 2.22 | - |
07/02/68
|
91.00 | 90.25 unread messages | -0.50 | 91.00 | 90.25 | 1,200 | 12.63 | 2.22 | - |
06/02/68
|
91.50 | 90.75 unread messages | -1.25 | 91.50 | 90.75 | 2,300 | 12.70 | 2.20 | - |
05/02/68
|
92.00 | 92.00 unread messages | +0.25 | 92.00 | 92.00 | 100 | 12.88 | 2.17 | - |
04/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.84 | 2.18 | - |
03/02/68
|
91.75 | 91.75 unread messages | 0.00 | 91.75 | 91.75 | 1,100 | 12.84 | 2.18 | - |
31/01/68
|
92.50 | 91.75 unread messages | -0.75 | 92.50 | 91.75 | 900 | 12.84 | 2.18 | - |
30/01/68
|
92.50 | 92.50 unread messages | +0.50 | 92.50 | 92.50 | 1,400 | 12.95 | 2.16 | - |
29/01/68
|
91.75 | 92.00 unread messages | +0.50 | 92.00 | 91.75 | 300 | 12.88 | 2.17 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.81 | 2.19 | - |
27/01/68
|
91.50 | 91.50 unread messages | -1.75 | 91.50 | 91.50 | 300 | 12.81 | 2.19 | - |
24/01/68
|
93.25 | 93.25 unread messages | +1.75 | 93.25 | 93.25 | 500 | 13.05 | 2.14 | - |
23/01/68
|
94.00 | 91.50 unread messages | -2.25 | 94.00 | 91.50 | 2,600 | 12.81 | 2.19 | - |
22/01/68
|
93.00 | 93.75 unread messages | -0.25 | 93.75 | 93.00 | 1,600 | 13.12 | 2.13 | - |
21/01/68
|
94.00 | 94.00 unread messages | -1.00 | 94.00 | 94.00 | 100 | 13.16 | 2.13 | - |
20/01/68
|
95.00 | 95.00 unread messages | +4.25 | 95.00 | 95.00 | 200 | 13.30 | 2.11 | - |
17/01/68
|
90.75 | 90.75 unread messages | -0.25 | 90.75 | 90.75 | 500 | 12.70 | 2.20 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 12.74 | 2.20 | - |
15/01/68
|
91.25 | 91.00 unread messages | 0.00 | 91.25 | 91.00 | 500 | 12.74 | 2.20 | - |
14/01/68
|
93.75 | 91.00 unread messages | -0.25 | 93.75 | 91.00 | 600 | 12.74 | 2.20 | - |
13/01/68
|
91.25 | 91.25 unread messages | -0.25 | 91.25 | 91.00 | 700 | 12.77 | 2.19 | - |
10/01/68
|
91.75 | 91.50 unread messages | -0.50 | 91.75 | 91.50 | 1,400 | 12.81 | 2.19 | - |
09/01/68
|
92.50 | 92.00 unread messages | -0.25 | 92.50 | 92.00 | 600 | 12.88 | 2.17 | - |
08/01/68
|
92.25 | 92.25 unread messages | -1.25 | 92.25 | 92.25 | 200 | 12.91 | 2.17 | - |
07/01/68
|
93.50 | 93.50 unread messages | +1.00 | 93.50 | 93.50 | 300 | 13.09 | 2.14 | - |
06/01/68
|
92.00 | 92.50 unread messages | +0.50 | 92.50 | 92.00 | 1,200 | 12.95 | 2.16 | - |
03/01/68
|
92.00 | 92.00 unread messages | 0.00 | 92.00 | 92.00 | 1,000 | 12.88 | 2.17 | - |
02/01/68
|
93.50 | 92.00 unread messages | 0.00 | 93.50 | 92.00 | 1,200 | 12.88 | 2.17 | - |