ราคาหุ้นย้อนหลัง KGEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.70 | 0.71 unread messages | +0.02 | 0.72 | 0.69 | 950,000 | -100.00 | 0.00 | - |
28/04/68
|
0.70 | 0.69 unread messages | -0.01 | 0.72 | 0.68 | 482,000 | -100.00 | 0.00 | - |
25/04/68
|
0.72 | 0.70 unread messages | -0.02 | 0.72 | 0.70 | 834,200 | -100.00 | 0.00 | - |
24/04/68
|
0.74 | 0.72 unread messages | -0.01 | 0.76 | 0.72 | 1,562,500 | -100.00 | 0.00 | - |
23/04/68
|
0.71 | 0.73 unread messages | -0.02 | 0.73 | 0.68 | 1,588,900 | -100.00 | 0.00 | - |
22/04/68
|
0.74 | 0.75 unread messages | +0.02 | 0.76 | 0.61 | 1,401,600 | -100.00 | 0.00 | - |
21/04/68
|
0.73 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 321,300 | -100.00 | 0.00 | - |
18/04/68
|
0.74 | 0.73 unread messages | -0.01 | 0.76 | 0.73 | 1,091,000 | -100.00 | 0.00 | - |
17/04/68
|
0.70 | 0.74 unread messages | +0.01 | 0.75 | 0.70 | 848,600 | -100.00 | 0.00 | - |
16/04/68
|
0.63 | 0.73 unread messages | +0.11 | 0.74 | 0.63 | 1,251,200 | -100.00 | 0.00 | - |
11/04/68
|
0.64 | 0.62 unread messages | -0.04 | 0.65 | 0.60 | 1,268,200 | -100.00 | 0.00 | - |
10/04/68
|
0.64 | 0.66 unread messages | +0.05 | 0.68 | 0.62 | 1,649,800 | -100.00 | 0.00 | - |
09/04/68
|
0.49 | 0.61 unread messages | +0.08 | 0.61 | 0.49 | 3,931,800 | -100.00 | 0.00 | - |
08/04/68
|
0.59 | 0.53 unread messages | -0.09 | 0.60 | 0.53 | 2,344,300 | -100.00 | 0.00 | - |
04/04/68
|
0.67 | 0.62 unread messages | -0.07 | 0.67 | 0.58 | 4,299,700 | -100.00 | 0.00 | - |
03/04/68
|
0.72 | 0.69 unread messages | -0.02 | 0.72 | 0.69 | 312,100 | -100.00 | 0.00 | - |
02/04/68
|
0.69 | 0.71 unread messages | +0.02 | 0.71 | 0.69 | 144,300 | -100.00 | 0.00 | - |
01/04/68
|
0.64 | 0.69 unread messages | +0.06 | 0.71 | 0.63 | 2,167,500 | -100.00 | 0.00 | - |
31/03/68
|
0.70 | 0.63 unread messages | -0.07 | 0.70 | 0.53 | 4,715,100 | -100.00 | 0.00 | - |
28/03/68
|
0.74 | 0.70 unread messages | -0.06 | 0.78 | 0.70 | 974,800 | -100.00 | 0.00 | - |
27/03/68
|
0.82 | 0.76 unread messages | -0.07 | 0.82 | 0.75 | 9,369,300 | -100.00 | 0.00 | - |
26/03/68
|
0.86 | 0.83 unread messages | -0.02 | 0.86 | 0.83 | 738,500 | -100.00 | 0.00 | - |
25/03/68
|
0.84 | 0.85 unread messages | +0.01 | 0.86 | 0.84 | 2,438,500 | -100.00 | 0.00 | - |
24/03/68
|
0.83 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 4,145,500 | -100.00 | 0.00 | - |
21/03/68
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.82 | 215,300 | -100.00 | 0.00 | - |
20/03/68
|
0.83 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 6,813,900 | -100.00 | 0.00 | - |
19/03/68
|
0.82 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 6,159,900 | -100.00 | 0.00 | - |
18/03/68
|
0.83 | 0.84 unread messages | +0.01 | 0.85 | 0.81 | 10,995,200 | -100.00 | 0.00 | - |
17/03/68
|
0.83 | 0.83 unread messages | +0.01 | 0.85 | 0.80 | 9,701,700 | -100.00 | 0.00 | - |
14/03/68
|
0.81 | 0.82 unread messages | 0.00 | 0.85 | 0.81 | 4,505,600 | -100.00 | 0.00 | - |
13/03/68
|
0.83 | 0.82 unread messages | -0.02 | 0.86 | 0.79 | 8,561,500 | -100.00 | 0.00 | - |
12/03/68
|
0.86 | 0.84 unread messages | -0.03 | 0.89 | 0.82 | 9,660,700 | -100.00 | 0.00 | - |
11/03/68
|
0.87 | 0.87 unread messages | 0.00 | 0.89 | 0.84 | 4,916,900 | -100.00 | 0.00 | - |
10/03/68
|
0.85 | 0.87 unread messages | +0.03 | 0.92 | 0.85 | 13,180,100 | -100.00 | 0.00 | - |
07/03/68
|
0.83 | 0.84 unread messages | -0.01 | 0.86 | 0.83 | 5,632,500 | -100.00 | 0.00 | - |
06/03/68
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.82 | 3,663,500 | -100.00 | 0.00 | - |
05/03/68
|
0.84 | 0.86 unread messages | +0.02 | 0.86 | 0.81 | 3,788,700 | -100.00 | 0.00 | - |
04/03/68
|
0.84 | 0.84 unread messages | +0.01 | 0.87 | 0.79 | 17,410,200 | -100.00 | 0.00 | - |
03/03/68
|
0.78 | 0.83 unread messages | +0.03 | 0.85 | 0.76 | 5,260,500 | -100.00 | 0.00 | - |
28/02/68
|
0.83 | 0.80 unread messages | -0.04 | 0.83 | 0.79 | 5,184,900 | -100.00 | 0.00 | - |
27/02/68
|
0.88 | 0.84 unread messages | -0.04 | 0.88 | 0.84 | 3,526,600 | -100.00 | 0.00 | - |
26/02/68
|
0.86 | 0.88 unread messages | +0.01 | 0.89 | 0.86 | 3,543,500 | -100.00 | 0.00 | - |
25/02/68
|
0.88 | 0.87 unread messages | -0.01 | 0.92 | 0.85 | 11,598,800 | -100.00 | 0.00 | - |
24/02/68
|
0.87 | 0.88 unread messages | -0.01 | 0.88 | 0.84 | 4,797,300 | -100.00 | 0.00 | - |
21/02/68
|
0.98 | 0.89 unread messages | -0.04 | 0.99 | 0.88 | 24,730,900 | -100.00 | 0.00 | - |
20/02/68
|
0.87 | 0.93 unread messages | +0.07 | 0.96 | 0.87 | 33,370,000 | -100.00 | 0.00 | - |
19/02/68
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.85 | 1,032,900 | -100.00 | 0.00 | - |
18/02/68
|
0.86 | 0.86 unread messages | 0.00 | 0.88 | 0.84 | 4,624,900 | -100.00 | 0.00 | - |
17/02/68
|
0.79 | 0.86 unread messages | +0.06 | 0.86 | 0.79 | 11,728,000 | -100.00 | 0.00 | - |
14/02/68
|
0.82 | 0.80 unread messages | -0.01 | 0.82 | 0.79 | 9,452,000 | -100.00 | 0.00 | - |
13/02/68
|
0.83 | 0.81 unread messages | -0.02 | 0.89 | 0.81 | 52,606,300 | -100.00 | 0.00 | - |
11/02/68
|
0.81 | 0.83 unread messages | +0.01 | 0.84 | 0.79 | 12,369,900 | -100.00 | 0.00 | - |
10/02/68
|
0.78 | 0.82 unread messages | +0.03 | 0.82 | 0.78 | 17,358,200 | -100.00 | 0.00 | - |
07/02/68
|
0.78 | 0.79 unread messages | +0.01 | 0.80 | 0.78 | 15,772,800 | -100.00 | 0.00 | - |
06/02/68
|
0.80 | 0.78 unread messages | 0.00 | 0.81 | 0.75 | 8,272,200 | -100.00 | 0.00 | - |
05/02/68
|
0.80 | 0.78 unread messages | -0.01 | 0.80 | 0.78 | 1,931,300 | -100.00 | 0.00 | - |
04/02/68
|
0.80 | 0.79 unread messages | -0.02 | 0.81 | 0.76 | 5,919,400 | -100.00 | 0.00 | - |
03/02/68
|
0.79 | 0.81 unread messages | +0.01 | 0.81 | 0.78 | 2,424,900 | -100.00 | 0.00 | - |
31/01/68
|
0.81 | 0.80 unread messages | +0.01 | 0.83 | 0.79 | 6,650,500 | -100.00 | 0.00 | - |
30/01/68
|
0.82 | 0.79 unread messages | -0.03 | 0.82 | 0.78 | 6,546,800 | -100.00 | 0.00 | - |
29/01/68
|
0.85 | 0.82 unread messages | -0.03 | 0.85 | 0.82 | 4,484,900 | -100.00 | 0.00 | - |
28/01/68
|
0.84 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 4,098,000 | -100.00 | 0.00 | - |
27/01/68
|
0.85 | 0.85 unread messages | +0.01 | 0.94 | 0.84 | 15,395,500 | -100.00 | 0.00 | - |
24/01/68
|
0.85 | 0.84 unread messages | -0.01 | 0.86 | 0.83 | 2,375,300 | -100.00 | 0.00 | - |
23/01/68
|
0.84 | 0.85 unread messages | +0.01 | 0.89 | 0.84 | 4,423,100 | -100.00 | 0.00 | - |
22/01/68
|
0.92 | 0.84 unread messages | -0.06 | 0.92 | 0.83 | 7,868,700 | -100.00 | 0.00 | - |
21/01/68
|
0.86 | 0.90 unread messages | +0.02 | 0.93 | 0.86 | 9,515,500 | -100.00 | 0.00 | - |
20/01/68
|
0.82 | 0.88 unread messages | +0.06 | 0.96 | 0.82 | 18,696,000 | -100.00 | 0.00 | - |
17/01/68
|
0.84 | 0.82 unread messages | -0.02 | 0.86 | 0.81 | 3,797,100 | -100.00 | 0.00 | - |
16/01/68
|
0.82 | 0.84 unread messages | +0.02 | 0.86 | 0.79 | 7,772,300 | -100.00 | 0.00 | - |
15/01/68
|
0.92 | 0.82 unread messages | -0.10 | 0.97 | 0.82 | 54,255,600 | -100.00 | 0.00 | - |
14/01/68
|
1.09 | 0.92 unread messages | -0.15 | 1.11 | 0.88 | 22,249,500 | -100.00 | 0.00 | - |
13/01/68
|
1.21 | 1.07 unread messages | -0.16 | 1.22 | 1.07 | 49,758,100 | -100.00 | 0.00 | - |
10/01/68
|
1.32 | 1.23 unread messages | -0.10 | 1.35 | 1.16 | 30,987,600 | -100.00 | 0.00 | - |
09/01/68
|
1.43 | 1.33 unread messages | -0.11 | 1.45 | 1.33 | 25,139,600 | -100.00 | 0.00 | - |
08/01/68
|
1.48 | 1.44 unread messages | -0.02 | 1.53 | 1.39 | 42,838,800 | -100.00 | 0.00 | - |
07/01/68
|
1.41 | 1.46 unread messages | +0.05 | 1.46 | 1.41 | 16,701,300 | -100.00 | 0.00 | - |
06/01/68
|
1.42 | 1.41 unread messages | -0.01 | 1.43 | 1.38 | 443,100 | -100.00 | 0.00 | - |
03/01/68
|
1.43 | 1.42 unread messages | +0.01 | 1.43 | 1.38 | 867,700 | -100.00 | 0.00 | - |
02/01/68
|
1.39 | 1.41 unread messages | +0.01 | 1.43 | 1.39 | 389,900 | -100.00 | 0.00 | - |