ราคาหุ้นย้อนหลัง KGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
4.12 | 4.12 unread messages | -0.04 | 4.16 | 4.10 | 2,365,100 | 9.49 | 7.52 | - |
08/04/68
|
4.10 | 4.16 unread messages | -0.10 | 4.16 | 4.10 | 4,109,500 | 9.58 | 7.45 | - |
04/04/68
|
4.32 | 4.26 unread messages | -0.06 | 4.32 | 4.16 | 3,858,700 | 9.81 | 7.28 | - |
03/04/68
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 824,500 | 9.95 | 7.18 | - |
02/04/68
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.28 | 691,700 | 9.90 | 7.21 | - |
01/04/68
|
4.30 | 4.30 unread messages | +0.02 | 4.32 | 4.28 | 559,000 | 9.90 | 7.21 | - |
31/03/68
|
4.32 | 4.28 unread messages | -0.06 | 4.32 | 4.26 | 1,464,800 | 9.86 | 7.24 | - |
28/03/68
|
4.36 | 4.34 unread messages | -0.02 | 4.36 | 4.34 | 557,700 | 10.00 | 7.14 | - |
27/03/68
|
4.38 | 4.36 unread messages | 0.00 | 4.38 | 4.34 | 929,400 | 10.04 | 7.11 | - |
26/03/68
|
4.36 | 4.36 unread messages | 0.00 | 4.38 | 4.36 | 423,800 | 10.04 | 7.11 | - |
25/03/68
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.36 | 661,500 | 10.04 | 7.11 | - |
24/03/68
|
4.38 | 4.38 unread messages | 0.00 | 4.38 | 4.36 | 484,200 | 10.09 | 7.08 | - |
21/03/68
|
4.34 | 4.38 unread messages | +0.04 | 4.40 | 4.34 | 883,900 | 10.09 | 7.08 | - |
20/03/68
|
4.30 | 4.34 unread messages | +0.04 | 4.34 | 4.28 | 1,193,900 | 10.00 | 7.14 | - |
19/03/68
|
4.28 | 4.30 unread messages | +0.02 | 4.30 | 4.28 | 1,442,500 | 9.90 | 7.21 | - |
18/03/68
|
4.26 | 4.28 unread messages | +0.02 | 4.28 | 4.26 | 526,600 | 9.86 | 7.24 | - |
17/03/68
|
4.24 | 4.26 unread messages | 0.00 | 4.26 | 4.24 | 500,100 | 9.81 | 7.28 | - |
14/03/68
|
4.22 | 4.26 unread messages | +0.02 | 4.26 | 4.20 | 1,844,000 | 9.81 | 7.28 | - |
13/03/68
|
4.24 | 4.24 unread messages | +0.02 | 4.26 | 4.22 | 1,199,900 | 9.77 | 7.31 | - |
12/03/68
|
4.26 | 4.22 unread messages | -0.04 | 4.26 | 4.22 | 1,165,100 | 9.72 | 7.35 | - |
11/03/68
|
4.24 | 4.26 unread messages | +0.02 | 4.26 | 4.20 | 1,791,200 | 9.81 | 7.28 | - |
10/03/68
|
4.26 | 4.24 unread messages | -0.02 | 4.26 | 4.24 | 458,400 | 9.77 | 7.31 | - |
07/03/68
|
4.26 | 4.26 unread messages | 0.00 | 4.28 | 4.24 | 494,700 | 9.81 | 7.28 | - |
06/03/68
|
4.26 | 4.26 unread messages | 0.00 | 4.28 | 4.24 | 870,500 | 9.81 | 7.28 | - |
05/03/68
|
4.22 | 4.26 unread messages | +0.06 | 4.28 | 4.20 | 1,129,300 | 9.81 | 7.28 | - |
04/03/68
|
4.22 | 4.20 unread messages | -0.02 | 4.22 | 4.18 | 1,982,600 | 9.67 | 7.38 | - |
03/03/68
|
4.24 | 4.22 unread messages | -0.04 | 4.26 | 4.20 | 1,236,600 | 9.72 | 7.35 | - |
28/02/68
|
4.28 | 4.26 unread messages | -0.02 | 4.28 | 4.22 | 884,000 | 9.81 | 7.28 | - |
27/02/68
|
4.28 | 4.28 unread messages | +0.10 | 4.28 | 4.24 | 1,775,400 | 9.86 | 7.24 | - |
26/02/68
|
4.16 | 4.18 unread messages | 0.00 | 4.18 | 4.14 | 1,645,200 | 11.12 | 7.42 | - |
25/02/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.16 | 1,229,400 | 11.12 | 7.42 | - |
24/02/68
|
4.18 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 504,000 | 11.18 | 7.38 | - |
21/02/68
|
4.24 | 4.20 unread messages | -0.04 | 4.24 | 4.20 | 1,002,500 | 11.18 | 7.38 | - |
20/02/68
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.22 | 454,000 | 11.28 | 7.31 | - |
19/02/68
|
4.18 | 4.24 unread messages | +0.06 | 4.24 | 4.18 | 455,900 | 11.28 | 7.31 | - |
18/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 356,900 | 11.12 | 7.42 | - |
17/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 1,221,400 | 11.12 | 7.42 | - |
14/02/68
|
4.22 | 4.18 unread messages | 0.00 | 4.22 | 4.18 | 285,400 | 11.12 | 7.42 | - |
13/02/68
|
4.20 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 322,400 | 11.12 | 7.42 | - |
11/02/68
|
4.18 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 533,400 | 11.18 | 7.38 | - |
10/02/68
|
4.20 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 349,200 | 11.18 | 7.38 | - |
07/02/68
|
4.16 | 4.18 unread messages | +0.02 | 4.20 | 4.16 | 1,100,000 | 11.12 | 7.42 | - |
06/02/68
|
4.16 | 4.16 unread messages | -0.02 | 4.20 | 4.16 | 605,100 | 11.07 | 7.45 | - |
05/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 336,800 | 11.12 | 7.42 | - |
04/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 475,200 | 11.12 | 7.42 | - |
03/02/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.16 | 1,361,700 | 11.12 | 7.42 | - |
31/01/68
|
4.22 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 696,600 | 11.12 | 7.42 | - |
30/01/68
|
4.20 | 4.20 unread messages | -0.02 | 4.22 | 4.18 | 482,100 | 11.18 | 7.38 | - |
29/01/68
|
4.22 | 4.22 unread messages | +0.02 | 4.22 | 4.18 | 346,600 | 11.23 | 7.35 | - |
28/01/68
|
4.20 | 4.20 unread messages | +0.02 | 4.22 | 4.18 | 440,100 | 11.18 | 7.38 | - |
27/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.22 | 4.18 | 248,200 | 11.12 | 7.42 | - |
24/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 248,200 | 11.18 | 7.38 | - |
23/01/68
|
4.18 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 335,100 | 11.18 | 7.38 | - |
22/01/68
|
4.18 | 4.20 unread messages | 0.00 | 4.22 | 4.18 | 429,800 | 11.18 | 7.38 | - |
21/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 152,300 | 11.18 | 7.38 | - |
20/01/68
|
4.20 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 351,700 | 11.12 | 7.42 | - |
17/01/68
|
4.18 | 4.18 unread messages | 0.00 | 4.20 | 4.18 | 422,800 | 11.12 | 7.42 | - |
16/01/68
|
4.18 | 4.18 unread messages | +0.02 | 4.22 | 4.18 | 501,700 | 11.12 | 7.42 | - |
15/01/68
|
4.18 | 4.16 unread messages | -0.02 | 4.20 | 4.14 | 1,247,300 | 11.07 | 7.45 | - |
14/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 303,200 | 11.12 | 7.42 | - |
13/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.20 | 4.16 | 803,400 | 11.18 | 7.38 | - |
10/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.20 | 4.18 | 541,800 | 11.12 | 7.42 | - |
09/01/68
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.18 | 854,800 | 11.18 | 7.38 | - |
08/01/68
|
4.18 | 4.20 unread messages | +0.02 | 4.24 | 4.18 | 674,600 | 11.18 | 7.38 | - |
07/01/68
|
4.18 | 4.18 unread messages | 0.00 | 4.22 | 4.18 | 407,400 | 11.12 | 7.42 | - |
06/01/68
|
4.26 | 4.18 unread messages | -0.04 | 4.26 | 4.18 | 1,141,400 | 11.12 | 7.42 | - |
03/01/68
|
4.22 | 4.22 unread messages | -0.02 | 4.24 | 4.20 | 461,600 | 11.23 | 7.35 | - |
02/01/68
|
4.24 | 4.24 unread messages | 0.00 | 4.24 | 4.20 | 516,400 | 11.28 | 7.31 | - |