ราคาหุ้นย้อนหลัง KEX
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
0.79 | 0.82 unread messages | +0.04 | 0.87 | 0.79 | 5,426,800 | -100.00 | 0.00 | - |
08/04/68
|
0.89 | 0.78 unread messages | -0.13 | 0.89 | 0.78 | 9,604,800 | -100.00 | 0.00 | - |
04/04/68
|
0.93 | 0.91 unread messages | -0.01 | 0.94 | 0.91 | 5,442,700 | -100.00 | 0.00 | - |
03/04/68
|
0.95 | 0.92 unread messages | -0.04 | 0.96 | 0.92 | 5,122,300 | -100.00 | 0.00 | - |
02/04/68
|
0.94 | 0.96 unread messages | +0.03 | 1.02 | 0.93 | 12,259,100 | -100.00 | 0.00 | - |
01/04/68
|
0.94 | 0.93 unread messages | 0.00 | 1.00 | 0.92 | 8,167,300 | -100.00 | 0.00 | - |
31/03/68
|
0.91 | 0.93 unread messages | -0.06 | 0.98 | 0.90 | 10,900,500 | -100.00 | 0.00 | - |
28/03/68
|
0.98 | 0.99 unread messages | +0.03 | 1.03 | 0.98 | 9,689,600 | -100.00 | 0.00 | - |
27/03/68
|
1.06 | 0.96 unread messages | -0.09 | 1.08 | 0.96 | 16,383,000 | -100.00 | 0.00 | - |
26/03/68
|
1.16 | 1.05 unread messages | -0.12 | 1.17 | 1.05 | 24,257,700 | -100.00 | 0.00 | - |
25/03/68
|
1.12 | 1.17 unread messages | +0.09 | 1.23 | 1.07 | 61,893,700 | -100.00 | 0.00 | - |
24/03/68
|
1.09 | 1.08 unread messages | -0.02 | 1.12 | 1.00 | 31,501,800 | -100.00 | 0.00 | - |
21/03/68
|
1.47 | 1.10 unread messages | -0.41 | 1.49 | 1.06 | 73,019,200 | -100.00 | 0.00 | - |
20/03/68
|
1.66 | 1.51 unread messages | -0.12 | 1.70 | 1.44 | 33,779,000 | -100.00 | 0.00 | - |
19/03/68
|
1.70 | 1.63 unread messages | +0.14 | 1.88 | 1.56 | 79,365,100 | -100.00 | 0.00 | - |
18/03/68
|
1.17 | 1.49 unread messages | +0.35 | 1.49 | 1.10 | 21,957,200 | -100.00 | 0.00 | - |
17/03/68
|
1.15 | 1.14 unread messages | -0.06 | 1.23 | 1.13 | 2,726,500 | -100.00 | 0.00 | - |
14/03/68
|
0.96 | 1.20 unread messages | +0.24 | 1.20 | 0.96 | 12,524,200 | -100.00 | 0.00 | - |
13/03/68
|
0.95 | 0.96 unread messages | 0.00 | 0.98 | 0.95 | 161,400 | -100.00 | 0.00 | - |
12/03/68
|
0.95 | 0.96 unread messages | +0.01 | 0.96 | 0.93 | 137,200 | -100.00 | 0.00 | - |
11/03/68
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.93 | 239,400 | -100.00 | 0.00 | - |
10/03/68
|
0.95 | 0.95 unread messages | -0.01 | 0.96 | 0.94 | 161,000 | -100.00 | 0.00 | - |
07/03/68
|
0.95 | 0.96 unread messages | 0.00 | 0.97 | 0.94 | 332,700 | -100.00 | 0.00 | - |
06/03/68
|
0.98 | 0.96 unread messages | -0.02 | 0.98 | 0.95 | 334,900 | -100.00 | 0.00 | - |
05/03/68
|
0.93 | 0.98 unread messages | +0.05 | 0.98 | 0.93 | 252,500 | -100.00 | 0.00 | - |
04/03/68
|
0.96 | 0.93 unread messages | -0.01 | 0.96 | 0.93 | 273,100 | -100.00 | 0.00 | - |
03/03/68
|
0.93 | 0.94 unread messages | -0.02 | 0.96 | 0.92 | 460,000 | -100.00 | 0.00 | - |
28/02/68
|
0.91 | 0.96 unread messages | +0.08 | 1.05 | 0.91 | 2,282,900 | -100.00 | 0.00 | - |
27/02/68
|
1.06 | 0.88 unread messages | -0.17 | 1.10 | 0.88 | 1,877,300 | -100.00 | 0.00 | - |
26/02/68
|
1.03 | 1.05 unread messages | +0.01 | 1.06 | 1.03 | 195,800 | -100.00 | 0.00 | - |
25/02/68
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 1.02 | 817,800 | -100.00 | 0.00 | - |
24/02/68
|
1.13 | 1.04 unread messages | -0.10 | 1.15 | 1.04 | 2,395,000 | -100.00 | 0.00 | - |
21/02/68
|
1.21 | 1.14 unread messages | -0.11 | 1.21 | 1.14 | 1,699,700 | -100.00 | 0.00 | - |
20/02/68
|
1.25 | 1.25 unread messages | 0.00 | 1.27 | 1.19 | 1,219,500 | -100.00 | 0.00 | - |
19/02/68
|
1.24 | 1.25 unread messages | 0.00 | 1.27 | 1.21 | 278,100 | -100.00 | 0.00 | - |
18/02/68
|
1.22 | 1.25 unread messages | +0.03 | 1.26 | 1.21 | 261,400 | -100.00 | 0.00 | - |
17/02/68
|
1.24 | 1.22 unread messages | -0.03 | 1.25 | 1.19 | 1,044,600 | -100.00 | 0.00 | - |
14/02/68
|
1.28 | 1.25 unread messages | -0.02 | 1.30 | 1.25 | 356,000 | -100.00 | 0.00 | - |
13/02/68
|
1.36 | 1.27 unread messages | -0.10 | 1.37 | 1.27 | 632,100 | -100.00 | 0.00 | - |
11/02/68
|
1.35 | 1.37 unread messages | +0.02 | 1.38 | 1.35 | 231,000 | -100.00 | 0.00 | - |
10/02/68
|
1.38 | 1.35 unread messages | -0.03 | 1.38 | 1.35 | 924,400 | -100.00 | 0.00 | - |
07/02/68
|
1.43 | 1.38 unread messages | -0.02 | 1.43 | 1.35 | 395,800 | -100.00 | 0.00 | - |
06/02/68
|
1.41 | 1.40 unread messages | -0.01 | 1.43 | 1.38 | 420,400 | -100.00 | 0.00 | - |
05/02/68
|
1.45 | 1.41 unread messages | -0.03 | 1.47 | 1.41 | 339,700 | -100.00 | 0.00 | - |
04/02/68
|
1.47 | 1.44 unread messages | 0.00 | 1.47 | 1.40 | 691,200 | -100.00 | 0.00 | - |
03/02/68
|
1.42 | 1.44 unread messages | 0.00 | 1.45 | 1.40 | 722,400 | -100.00 | 0.00 | - |
31/01/68
|
1.41 | 1.44 unread messages | +0.02 | 1.46 | 1.41 | 338,500 | -100.00 | 0.00 | - |
30/01/68
|
1.41 | 1.42 unread messages | +0.03 | 1.42 | 1.40 | 112,400 | -100.00 | 0.00 | - |
29/01/68
|
1.41 | 1.39 unread messages | -0.02 | 1.41 | 1.39 | 203,400 | -100.00 | 0.00 | - |
28/01/68
|
1.41 | 1.41 unread messages | +0.01 | 1.42 | 1.40 | 72,900 | -100.00 | 0.00 | - |
27/01/68
|
1.40 | 1.40 unread messages | 0.00 | 1.42 | 1.39 | 598,300 | -100.00 | 0.00 | - |
24/01/68
|
1.47 | 1.40 unread messages | -0.04 | 1.47 | 1.38 | 739,800 | -100.00 | 0.00 | - |
23/01/68
|
1.41 | 1.44 unread messages | +0.04 | 1.45 | 1.39 | 498,000 | -100.00 | 0.00 | - |
22/01/68
|
1.42 | 1.40 unread messages | -0.03 | 1.42 | 1.39 | 463,400 | -100.00 | 0.00 | - |
21/01/68
|
1.44 | 1.43 unread messages | -0.01 | 1.45 | 1.42 | 374,500 | -100.00 | 0.00 | - |
20/01/68
|
1.42 | 1.44 unread messages | +0.02 | 1.44 | 1.40 | 129,400 | -100.00 | 0.00 | - |
17/01/68
|
1.45 | 1.42 unread messages | -0.03 | 1.45 | 1.41 | 295,000 | -100.00 | 0.00 | - |
16/01/68
|
1.48 | 1.45 unread messages | 0.00 | 1.48 | 1.43 | 805,700 | -100.00 | 0.00 | - |
15/01/68
|
1.43 | 1.45 unread messages | +0.05 | 1.61 | 1.42 | 2,101,400 | -100.00 | 0.00 | - |
14/01/68
|
1.60 | 1.40 unread messages | -0.20 | 1.62 | 1.40 | 1,042,000 | -100.00 | 0.00 | - |
13/01/68
|
1.61 | 1.60 unread messages | -0.03 | 1.63 | 1.59 | 360,800 | -100.00 | 0.00 | - |
10/01/68
|
1.65 | 1.63 unread messages | -0.03 | 1.69 | 1.61 | 623,700 | -100.00 | 0.00 | - |
09/01/68
|
1.72 | 1.66 unread messages | -0.02 | 1.72 | 1.65 | 611,400 | -100.00 | 0.00 | - |
08/01/68
|
1.70 | 1.68 unread messages | -0.02 | 1.71 | 1.68 | 709,000 | -100.00 | 0.00 | - |
07/01/68
|
1.70 | 1.70 unread messages | -0.01 | 1.72 | 1.69 | 279,900 | -100.00 | 0.00 | - |
06/01/68
|
1.73 | 1.71 unread messages | 0.00 | 1.74 | 1.69 | 158,500 | -100.00 | 0.00 | - |
03/01/68
|
1.70 | 1.71 unread messages | +0.01 | 1.73 | 1.69 | 357,600 | -100.00 | 0.00 | - |
02/01/68
|
1.69 | 1.70 unread messages | +0.01 | 1.73 | 1.69 | 570,500 | -100.00 | 0.00 | - |