ราคาหุ้นย้อนหลัง KGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
14/05/69
|
4.28 | 4.22 unread messages | -0.04 | 4.28 | 4.20 | 6,776,500 | 8.51 | 7.35 | - |
13/05/69
|
4.22 | 4.26 unread messages | +0.04 | 4.26 | 4.20 | 2,997,100 | 9.79 | 7.28 | - |
12/05/69
|
4.22 | 4.22 unread messages | 0.00 | 4.28 | 4.20 | 3,382,900 | 9.70 | 7.35 | - |
11/05/69
|
4.26 | 4.22 unread messages | -0.06 | 4.30 | 4.22 | 3,117,700 | 9.70 | 7.35 | - |
08/05/69
|
4.22 | 4.28 unread messages | +0.04 | 4.28 | 4.20 | 2,744,200 | 9.84 | 7.24 | - |
07/05/69
|
4.20 | 4.24 unread messages | +0.06 | 4.24 | 4.18 | 2,910,600 | 9.75 | 7.31 | - |
06/05/69
|
4.08 | 4.18 unread messages | +0.12 | 4.22 | 4.04 | 5,588,600 | 9.61 | 7.42 | - |
05/05/69
|
4.04 | 4.06 unread messages | +0.04 | 4.08 | 4.02 | 1,796,200 | 9.33 | 7.64 | - |
30/04/69
|
4.02 | 4.02 unread messages | +0.02 | 4.04 | 4.00 | 2,641,900 | 9.24 | 7.71 | - |
29/04/69
|
3.98 | 4.00 unread messages | +0.02 | 4.02 | 3.98 | 1,733,200 | 9.20 | 7.75 | - |
28/04/69
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.94 | 1,110,000 | 9.15 | 7.79 | - |
27/04/69
|
3.96 | 3.96 unread messages | 0.00 | 3.98 | 3.94 | 1,228,800 | 9.10 | 7.83 | - |
24/04/69
|
4.00 | 3.96 unread messages | -0.02 | 4.00 | 3.96 | 1,069,600 | 9.10 | 7.83 | - |
23/04/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 1,393,000 | 9.15 | 7.79 | - |
22/04/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.96 | 1,940,400 | 9.15 | 7.79 | - |
21/04/69
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 4.00 | 2,257,900 | 9.20 | 7.75 | - |
20/04/69
|
4.00 | 4.00 unread messages | -0.34 | 4.02 | 3.98 | 8,051,500 | 9.20 | 7.75 | - |
17/04/69
|
4.38 | 4.34 unread messages | -0.04 | 4.40 | 4.32 | 8,934,300 | 9.98 | 7.14 | - |
10/04/69
|
4.36 | 4.38 unread messages | +0.02 | 4.40 | 4.36 | 1,428,700 | 10.07 | 7.08 | - |
09/04/69
|
4.40 | 4.36 unread messages | -0.04 | 4.42 | 4.36 | 2,939,200 | 10.02 | 7.11 | - |
08/04/69
|
4.38 | 4.40 unread messages | +0.04 | 4.40 | 4.36 | 2,221,500 | 10.12 | 7.05 | - |
07/04/69
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.34 | 1,097,900 | 10.02 | 7.11 | - |
03/04/69
|
4.38 | 4.38 unread messages | -0.02 | 4.40 | 4.36 | 1,604,200 | 10.07 | 7.08 | - |
02/04/69
|
4.40 | 4.40 unread messages | 0.00 | 4.40 | 4.38 | 750,400 | 10.12 | 7.05 | - |
01/04/69
|
4.34 | 4.40 unread messages | +0.08 | 4.42 | 4.34 | 2,914,800 | 10.12 | 7.05 | - |
31/03/69
|
4.32 | 4.32 unread messages | 0.00 | 4.34 | 4.30 | 1,770,800 | 9.93 | 7.18 | - |
30/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 1,352,600 | 9.93 | 7.18 | - |
27/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.34 | 4.28 | 1,107,500 | 9.89 | 7.21 | - |
26/03/69
|
4.30 | 4.30 unread messages | -0.02 | 4.32 | 4.28 | 756,200 | 9.89 | 7.21 | - |
25/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.34 | 4.28 | 3,646,300 | 9.93 | 7.18 | - |
24/03/69
|
4.28 | 4.30 unread messages | +0.02 | 4.32 | 4.26 | 2,159,800 | 9.89 | 7.21 | - |
23/03/69
|
4.28 | 4.28 unread messages | -0.02 | 4.30 | 4.24 | 2,406,200 | 9.84 | 7.24 | - |
20/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.26 | 2,524,100 | 9.89 | 7.21 | - |
19/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.30 | 4.26 | 1,747,800 | 9.89 | 7.21 | - |
18/03/69
|
4.30 | 4.30 unread messages | 0.00 | 4.32 | 4.28 | 2,691,800 | 9.89 | 7.21 | - |
17/03/69
|
4.26 | 4.30 unread messages | +0.04 | 4.30 | 4.26 | 3,623,300 | 9.89 | 7.21 | - |
16/03/69
|
4.32 | 4.26 unread messages | -0.06 | 4.32 | 4.26 | 2,415,000 | 9.93 | 7.18 | - |
13/03/69
|
4.34 | 4.32 unread messages | -0.02 | 4.34 | 4.28 | 1,607,400 | 9.93 | 7.18 | - |
12/03/69
|
4.32 | 4.34 unread messages | +0.02 | 4.34 | 4.30 | 1,650,500 | 9.98 | 7.14 | - |
11/03/69
|
4.32 | 4.32 unread messages | 0.00 | 4.34 | 4.30 | 1,805,300 | 9.93 | 7.18 | - |
10/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.32 | 4.28 | 2,968,000 | 9.93 | 7.18 | - |
09/03/69
|
4.24 | 4.30 unread messages | -0.04 | 4.30 | 4.22 | 2,973,700 | 9.89 | 7.21 | - |
06/03/69
|
4.30 | 4.34 unread messages | +0.02 | 4.36 | 4.28 | 934,600 | 9.98 | 7.14 | - |
05/03/69
|
4.30 | 4.32 unread messages | +0.10 | 4.34 | 4.26 | 3,152,400 | 9.93 | 7.18 | - |
04/03/69
|
4.30 | 4.22 unread messages | -0.18 | 4.32 | 4.20 | 8,396,700 | 9.70 | 7.35 | - |
02/03/69
|
4.38 | 4.40 unread messages | -0.08 | 4.46 | 4.38 | 5,653,500 | 10.12 | 7.05 | - |
27/02/69
|
4.48 | 4.48 unread messages | 0.00 | 4.48 | 4.44 | 5,153,900 | 10.30 | 6.92 | - |
26/02/69
|
4.46 | 4.48 unread messages | 0.00 | 4.50 | 4.44 | 5,980,200 | 10.30 | 6.92 | - |
25/02/69
|
4.38 | 4.48 unread messages | +0.12 | 4.48 | 4.36 | 6,650,800 | 9.08 | 6.92 | - |
24/02/69
|
4.36 | 4.36 unread messages | 0.00 | 4.36 | 4.30 | 3,298,600 | 8.83 | 7.11 | - |
23/02/69
|
4.46 | 4.36 unread messages | -0.10 | 4.46 | 4.34 | 6,162,700 | 8.83 | 7.11 | - |
20/02/69
|
4.50 | 4.46 unread messages | -0.04 | 4.50 | 4.42 | 4,743,800 | 9.03 | 6.95 | - |
19/02/69
|
4.52 | 4.50 unread messages | 0.00 | 4.52 | 4.44 | 9,683,200 | 9.12 | 6.89 | - |
18/02/69
|
4.48 | 4.50 unread messages | +0.02 | 4.54 | 4.46 | 2,996,800 | 9.12 | 6.89 | - |
17/02/69
|
4.54 | 4.48 unread messages | -0.04 | 4.54 | 4.44 | 6,293,600 | 9.08 | 6.92 | - |
16/02/69
|
4.34 | 4.52 unread messages | +0.18 | 4.52 | 4.34 | 7,481,500 | 9.16 | 6.86 | - |
13/02/69
|
4.30 | 4.34 unread messages | +0.02 | 4.36 | 4.28 | 2,102,500 | 8.79 | 7.14 | - |
12/02/69
|
4.24 | 4.32 unread messages | +0.08 | 4.32 | 4.22 | 2,576,900 | 8.75 | 7.18 | - |
11/02/69
|
4.22 | 4.24 unread messages | +0.02 | 4.24 | 4.20 | 721,800 | 8.59 | 7.31 | - |
10/02/69
|
4.20 | 4.22 unread messages | +0.04 | 4.24 | 4.20 | 2,996,800 | 8.55 | 7.35 | - |
09/02/69
|
4.16 | 4.18 unread messages | +0.04 | 4.20 | 4.14 | 3,567,600 | 8.47 | 7.42 | - |
06/02/69
|
4.14 | 4.14 unread messages | 0.00 | 4.16 | 4.12 | 995,000 | 8.39 | 7.49 | - |
05/02/69
|
4.14 | 4.14 unread messages | 0.00 | 4.16 | 4.12 | 298,900 | 8.39 | 7.49 | - |
04/02/69
|
4.14 | 4.14 unread messages | 0.00 | 4.16 | 4.14 | 122,400 | 8.39 | 7.49 | - |
03/02/69
|
4.14 | 4.14 unread messages | 0.00 | 4.16 | 4.10 | 876,300 | 8.39 | 7.49 | - |
02/02/69
|
4.14 | 4.14 unread messages | +0.02 | 4.14 | 4.10 | 721,900 | 8.39 | 7.49 | - |
30/01/69
|
4.12 | 4.12 unread messages | 0.00 | 4.14 | 4.10 | 504,100 | 8.35 | 7.52 | - |
29/01/69
|
4.14 | 4.12 unread messages | -0.02 | 4.14 | 4.12 | 411,100 | 8.35 | 7.52 | - |
28/01/69
|
4.12 | 4.14 unread messages | +0.02 | 4.16 | 4.12 | 413,500 | 8.39 | 7.49 | - |
27/01/69
|
4.10 | 4.12 unread messages | +0.02 | 4.14 | 4.10 | 510,000 | 8.35 | 7.52 | - |
26/01/69
|
4.10 | 4.10 unread messages | 0.00 | 4.12 | 4.08 | 396,800 | 8.31 | 7.56 | - |
23/01/69
|
4.12 | 4.10 unread messages | -0.02 | 4.14 | 4.10 | 595,500 | 8.31 | 7.56 | - |
22/01/69
|
4.16 | 4.12 unread messages | -0.04 | 4.18 | 4.12 | 1,202,700 | 8.35 | 7.52 | - |
21/01/69
|
4.14 | 4.16 unread messages | +0.02 | 4.18 | 4.14 | 1,876,900 | 8.43 | 7.45 | - |
20/01/69
|
4.08 | 4.14 unread messages | +0.06 | 4.14 | 4.08 | 755,200 | 8.39 | 7.49 | - |
19/01/69
|
4.04 | 4.08 unread messages | +0.04 | 4.08 | 4.02 | 663,800 | 8.26 | 7.60 | - |
16/01/69
|
4.02 | 4.04 unread messages | +0.04 | 4.04 | 4.00 | 588,500 | 8.18 | 7.67 | - |
15/01/69
|
4.00 | 4.00 unread messages | -0.02 | 4.02 | 4.00 | 529,400 | 8.10 | 7.75 | - |
14/01/69
|
3.98 | 4.02 unread messages | +0.04 | 4.04 | 3.98 | 1,763,200 | 8.14 | 7.71 | - |
13/01/69
|
4.00 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 855,900 | 8.06 | 7.79 | - |
12/01/69
|
3.98 | 3.98 unread messages | -0.02 | 4.00 | 3.98 | 538,200 | 8.06 | 7.79 | - |
09/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 1,316,700 | 8.10 | 7.75 | - |
08/01/69
|
3.98 | 3.98 unread messages | 0.00 | 4.00 | 3.96 | 598,800 | 8.06 | 7.79 | - |
07/01/69
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.98 | 456,200 | 8.06 | 7.79 | - |
06/01/69
|
3.98 | 4.00 unread messages | 0.00 | 4.00 | 3.98 | 535,800 | 8.10 | 7.75 | - |
05/01/69
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 934,000 | 8.10 | 7.75 | - |