ราคาหุ้นย้อนหลัง KGEN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.67 | 1.63 unread messages | -0.04 | 1.70 | 1.62 | 8,953,700 | -100.00 | 0.00 | - |
29/04/69
|
1.72 | 1.67 unread messages | -0.04 | 1.72 | 1.65 | 11,570,900 | -100.00 | 0.00 | - |
28/04/69
|
1.62 | 1.71 unread messages | +0.08 | 1.73 | 1.61 | 16,378,500 | -100.00 | 0.00 | - |
27/04/69
|
1.73 | 1.63 unread messages | -0.08 | 1.73 | 1.60 | 16,962,100 | -100.00 | 0.00 | - |
24/04/69
|
1.68 | 1.71 unread messages | +0.03 | 1.75 | 1.67 | 15,823,200 | -100.00 | 0.00 | - |
23/04/69
|
1.73 | 1.68 unread messages | -0.05 | 1.75 | 1.66 | 28,200,000 | -100.00 | 0.00 | - |
22/04/69
|
1.59 | 1.73 unread messages | +0.14 | 1.73 | 1.52 | 31,531,100 | -100.00 | 0.00 | - |
21/04/69
|
1.68 | 1.59 unread messages | 0.00 | 1.68 | 1.59 | 34,986,600 | -100.00 | 0.00 | - |
20/04/69
|
1.43 | 1.59 unread messages | +0.18 | 1.60 | 1.38 | 41,658,300 | -100.00 | 0.00 | - |
17/04/69
|
1.35 | 1.41 unread messages | +0.07 | 1.43 | 1.35 | 32,380,700 | -100.00 | 0.00 | - |
10/04/69
|
1.25 | 1.26 unread messages | +0.02 | 1.27 | 1.24 | 1,055,500 | -100.00 | 0.00 | - |
09/04/69
|
1.25 | 1.24 unread messages | -0.02 | 1.28 | 1.20 | 2,134,900 | -100.00 | 0.00 | - |
08/04/69
|
1.30 | 1.26 unread messages | -0.02 | 1.30 | 1.26 | 1,938,900 | -100.00 | 0.00 | - |
07/04/69
|
1.30 | 1.28 unread messages | +0.01 | 1.32 | 1.26 | 3,832,000 | -100.00 | 0.00 | - |
03/04/69
|
1.30 | 1.27 unread messages | -0.01 | 1.36 | 1.26 | 17,035,900 | -100.00 | 0.00 | - |
02/04/69
|
1.28 | 1.28 unread messages | -0.02 | 1.30 | 1.26 | 3,673,300 | -100.00 | 0.00 | - |
01/04/69
|
1.28 | 1.30 unread messages | +0.03 | 1.32 | 1.26 | 7,410,300 | -100.00 | 0.00 | - |
31/03/69
|
1.32 | 1.27 unread messages | -0.02 | 1.36 | 1.26 | 14,760,800 | -100.00 | 0.00 | - |
30/03/69
|
1.28 | 1.29 unread messages | 0.00 | 1.30 | 1.23 | 8,706,400 | -100.00 | 0.00 | - |
27/03/69
|
1.16 | 1.29 unread messages | +0.16 | 1.39 | 1.15 | 28,171,000 | -100.00 | 0.00 | - |
26/03/69
|
1.24 | 1.13 unread messages | -0.06 | 1.26 | 1.10 | 3,712,000 | -100.00 | 0.00 | - |
25/03/69
|
1.18 | 1.19 unread messages | +0.01 | 1.20 | 1.14 | 2,473,000 | -100.00 | 0.00 | - |
24/03/69
|
1.18 | 1.18 unread messages | 0.00 | 1.19 | 1.17 | 500,700 | -100.00 | 0.00 | - |
23/03/69
|
1.20 | 1.18 unread messages | -0.04 | 1.21 | 1.16 | 540,200 | -100.00 | 0.00 | - |
20/03/69
|
1.18 | 1.22 unread messages | +0.04 | 1.24 | 1.18 | 1,387,400 | -100.00 | 0.00 | - |
19/03/69
|
1.19 | 1.18 unread messages | -0.01 | 1.20 | 1.18 | 82,400 | -100.00 | 0.00 | - |
18/03/69
|
1.19 | 1.19 unread messages | -0.01 | 1.21 | 1.18 | 410,700 | -100.00 | 0.00 | - |
17/03/69
|
1.22 | 1.20 unread messages | -0.02 | 1.22 | 1.20 | 272,600 | -100.00 | 0.00 | - |
16/03/69
|
1.23 | 1.22 unread messages | -0.02 | 1.23 | 1.20 | 332,400 | -100.00 | 0.00 | - |
13/03/69
|
1.25 | 1.24 unread messages | -0.01 | 1.27 | 1.20 | 1,421,900 | -100.00 | 0.00 | - |
12/03/69
|
1.26 | 1.25 unread messages | -0.01 | 1.26 | 1.20 | 2,215,000 | -100.00 | 0.00 | - |
11/03/69
|
1.12 | 1.26 unread messages | +0.13 | 1.26 | 1.12 | 2,972,000 | -100.00 | 0.00 | - |
10/03/69
|
1.10 | 1.13 unread messages | +0.03 | 1.13 | 1.09 | 822,800 | -100.00 | 0.00 | - |
09/03/69
|
1.13 | 1.10 unread messages | -0.02 | 1.13 | 1.10 | 1,983,600 | -100.00 | 0.00 | - |
06/03/69
|
1.10 | 1.12 unread messages | -0.04 | 1.16 | 1.10 | 1,494,200 | -100.00 | 0.00 | - |
05/03/69
|
1.17 | 1.16 unread messages | -0.01 | 1.22 | 1.10 | 4,063,500 | -100.00 | 0.00 | - |
04/03/69
|
1.15 | 1.17 unread messages | -0.01 | 1.18 | 1.10 | 4,398,400 | -100.00 | 0.00 | - |
02/03/69
|
1.17 | 1.18 unread messages | -0.02 | 1.24 | 1.14 | 3,502,100 | -100.00 | 0.00 | - |
27/02/69
|
1.21 | 1.20 unread messages | -0.01 | 1.22 | 1.19 | 897,500 | -100.00 | 0.00 | - |
26/02/69
|
1.23 | 1.21 unread messages | -0.07 | 1.28 | 1.16 | 5,223,100 | -100.00 | 0.00 | - |
25/02/69
|
1.29 | 1.28 unread messages | -0.01 | 1.30 | 1.27 | 834,800 | -100.00 | 0.00 | - |
24/02/69
|
1.26 | 1.29 unread messages | 0.00 | 1.30 | 1.26 | 903,200 | -100.00 | 0.00 | - |
23/02/69
|
1.29 | 1.29 unread messages | 0.00 | 1.30 | 1.24 | 1,087,500 | -100.00 | 0.00 | - |
20/02/69
|
1.29 | 1.29 unread messages | -0.01 | 1.30 | 1.27 | 934,200 | -100.00 | 0.00 | - |
19/02/69
|
1.31 | 1.30 unread messages | -0.01 | 1.32 | 1.28 | 1,040,000 | -100.00 | 0.00 | - |
18/02/69
|
1.33 | 1.31 unread messages | -0.02 | 1.33 | 1.31 | 1,015,400 | -100.00 | 0.00 | - |
17/02/69
|
1.29 | 1.33 unread messages | +0.03 | 1.33 | 1.28 | 1,038,900 | -100.00 | 0.00 | - |
16/02/69
|
1.30 | 1.30 unread messages | +0.01 | 1.34 | 1.26 | 2,595,900 | -100.00 | 0.00 | - |
13/02/69
|
1.23 | 1.29 unread messages | +0.06 | 1.30 | 1.20 | 5,244,300 | -100.00 | 0.00 | - |
12/02/69
|
1.24 | 1.23 unread messages | 0.00 | 1.24 | 1.20 | 1,841,800 | -100.00 | 0.00 | - |
11/02/69
|
1.20 | 1.23 unread messages | +0.03 | 1.23 | 1.19 | 578,600 | -100.00 | 0.00 | - |
10/02/69
|
1.19 | 1.20 unread messages | +0.02 | 1.22 | 1.17 | 510,600 | -100.00 | 0.00 | - |
09/02/69
|
1.18 | 1.18 unread messages | -0.01 | 1.24 | 1.15 | 684,100 | -100.00 | 0.00 | - |
06/02/69
|
1.17 | 1.19 unread messages | -0.01 | 1.21 | 1.17 | 1,072,400 | -100.00 | 0.00 | - |
05/02/69
|
1.19 | 1.20 unread messages | -0.01 | 1.21 | 1.18 | 178,100 | -100.00 | 0.00 | - |
04/02/69
|
1.18 | 1.21 unread messages | +0.03 | 1.25 | 1.17 | 1,473,800 | -100.00 | 0.00 | - |
03/02/69
|
1.16 | 1.18 unread messages | +0.02 | 1.19 | 1.13 | 842,400 | -100.00 | 0.00 | - |
02/02/69
|
1.16 | 1.16 unread messages | +0.01 | 1.18 | 1.13 | 418,100 | -100.00 | 0.00 | - |
30/01/69
|
1.12 | 1.15 unread messages | +0.03 | 1.16 | 1.10 | 434,400 | -100.00 | 0.00 | - |
29/01/69
|
1.17 | 1.12 unread messages | -0.05 | 1.17 | 1.07 | 1,547,200 | -100.00 | 0.00 | - |
28/01/69
|
1.17 | 1.17 unread messages | 0.00 | 1.18 | 1.15 | 1,924,600 | -100.00 | 0.00 | - |
27/01/69
|
1.18 | 1.17 unread messages | -0.01 | 1.18 | 1.14 | 644,500 | -100.00 | 0.00 | - |
26/01/69
|
1.17 | 1.18 unread messages | 0.00 | 1.19 | 1.16 | 546,200 | -100.00 | 0.00 | - |
23/01/69
|
1.19 | 1.18 unread messages | -0.02 | 1.20 | 1.15 | 535,700 | -100.00 | 0.00 | - |
22/01/69
|
1.20 | 1.20 unread messages | 0.00 | 1.29 | 1.19 | 6,007,400 | -100.00 | 0.00 | - |
21/01/69
|
1.19 | 1.20 unread messages | +0.01 | 1.21 | 1.17 | 784,200 | -100.00 | 0.00 | - |
20/01/69
|
1.16 | 1.19 unread messages | +0.03 | 1.20 | 1.15 | 1,560,800 | -100.00 | 0.00 | - |
19/01/69
|
1.18 | 1.16 unread messages | -0.04 | 1.19 | 1.13 | 2,425,000 | -100.00 | 0.00 | - |
16/01/69
|
1.21 | 1.20 unread messages | -0.01 | 1.24 | 1.16 | 1,313,400 | -100.00 | 0.00 | - |
15/01/69
|
1.20 | 1.21 unread messages | +0.02 | 1.23 | 1.19 | 289,300 | -100.00 | 0.00 | - |
14/01/69
|
1.20 | 1.19 unread messages | +0.04 | 1.24 | 1.18 | 1,182,900 | -100.00 | 0.00 | - |
13/01/69
|
1.24 | 1.15 unread messages | -0.09 | 1.24 | 1.15 | 2,727,600 | -100.00 | 0.00 | - |
12/01/69
|
1.26 | 1.24 unread messages | -0.03 | 1.32 | 1.22 | 1,992,200 | -100.00 | 0.00 | - |
09/01/69
|
1.30 | 1.27 unread messages | -0.03 | 1.34 | 1.26 | 1,775,000 | -100.00 | 0.00 | - |
08/01/69
|
1.36 | 1.30 unread messages | -0.08 | 1.36 | 1.27 | 2,557,600 | -100.00 | 0.00 | - |
07/01/69
|
1.39 | 1.38 unread messages | -0.05 | 1.41 | 1.31 | 4,782,300 | -100.00 | 0.00 | - |
06/01/69
|
1.18 | 1.43 unread messages | +0.25 | 1.44 | 1.17 | 10,719,000 | -100.00 | 0.00 | - |
05/01/69
|
1.17 | 1.18 unread messages | -0.02 | 1.22 | 1.17 | 1,934,400 | -100.00 | 0.00 | - |