ราคาหุ้นย้อนหลัง KIAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 232,100 | 26.83 | 6.59 | - |
29/04/69
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 414,400 | 26.83 | 6.59 | - |
28/04/69
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 433,500 | 26.83 | 6.59 | - |
27/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 477,500 | 26.83 | 6.59 | - |
24/04/69
|
0.30 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 182,600 | 26.83 | 6.59 | - |
23/04/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 332,200 | 25.96 | 6.81 | - |
22/04/69
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 2,065,200 | 25.96 | 6.81 | - |
21/04/69
|
0.30 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 135,800 | 26.83 | 6.59 | - |
20/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 465,900 | 26.83 | 6.59 | - |
17/04/69
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 59,500 | 26.83 | 6.59 | - |
10/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 216,000 | 26.83 | 6.59 | - |
09/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 828,100 | 26.83 | 6.59 | - |
08/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 367,500 | 26.83 | 6.59 | - |
07/04/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 2,627,100 | 26.83 | 6.59 | - |
03/04/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 198,900 | 26.83 | 6.59 | - |
02/04/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.31 | 397,500 | 27.70 | 6.38 | - |
01/04/69
|
0.31 | 0.33 unread messages | +0.02 | 0.33 | 0.31 | 723,600 | 28.56 | 6.19 | - |
31/03/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 322,800 | 26.83 | 6.59 | - |
30/03/69
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 132,000 | 26.83 | 6.59 | - |
27/03/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 1,289,300 | 26.83 | 6.64 | - |
26/03/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 921,500 | 27.70 | 6.44 | - |
25/03/69
|
0.32 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 39,500 | 28.56 | 6.24 | - |
24/03/69
|
0.33 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 545,500 | 28.56 | 6.24 | - |
23/03/69
|
0.33 | 0.32 unread messages | 0.00 | 0.33 | 0.32 | 1,315,000 | 27.70 | 6.44 | - |
20/03/69
|
0.33 | 0.32 unread messages | 0.00 | 0.33 | 0.32 | 87,300 | 27.70 | 6.44 | - |
19/03/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 58,700 | 27.70 | 6.44 | - |
18/03/69
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.32 | 1,560,000 | 28.56 | 6.24 | - |
17/03/69
|
0.35 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 1,197,300 | 29.43 | 6.06 | - |
16/03/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 145,000 | 29.43 | 6.06 | - |
13/03/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 1,464,000 | 29.43 | 6.06 | - |
12/03/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 1,084,200 | 30.31 | 5.88 | - |
11/03/69
|
0.35 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 1,459,800 | 30.32 | 5.88 | - |
10/03/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 1,243,500 | 30.33 | 5.88 | - |
09/03/69
|
0.34 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 2,853,200 | 29.47 | 6.05 | - |
06/03/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 8,870,100 | 30.42 | 5.86 | - |
05/03/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.34 | 11,872,600 | 30.54 | 5.84 | - |
04/03/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 10,544,500 | 30.62 | 5.82 | - |
02/03/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 6,609,300 | 29.76 | 5.99 | - |
27/02/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 7,824,200 | 29.84 | 5.97 | - |
26/02/69
|
0.34 | 0.35 unread messages | 0.00 | 0.35 | 0.33 | 6,239,300 | 30.72 | 5.80 | - |
25/02/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 7,370,500 | 30.78 | 5.79 | - |
24/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 1,476,300 | 29.92 | 5.96 | - |
23/02/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.33 | 10,811,900 | 30.00 | 5.94 | - |
20/02/69
|
0.35 | 0.35 unread messages | +0.01 | 0.35 | 0.33 | 8,325,300 | 30.95 | 5.76 | - |
19/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 7,363,500 | 30.07 | 5.93 | - |
18/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 1,020,300 | 24.20 | 6.03 | - |
17/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 91,600 | 24.20 | 6.03 | - |
16/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.34 | 647,300 | 24.20 | 6.03 | - |
13/02/69
|
0.35 | 0.34 unread messages | -0.01 | 0.35 | 0.34 | 3,501,300 | 24.20 | 6.03 | - |
12/02/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 4,905,900 | 24.95 | 5.85 | - |
11/02/69
|
0.34 | 0.34 unread messages | +0.01 | 0.35 | 0.34 | 391,500 | 24.24 | 6.02 | - |
10/02/69
|
0.34 | 0.33 unread messages | -0.01 | 0.35 | 0.33 | 437,700 | 23.53 | 6.20 | - |
09/02/69
|
0.34 | 0.34 unread messages | +0.01 | 0.35 | 0.33 | 1,405,000 | 24.25 | 6.02 | - |
06/02/69
|
0.34 | 0.33 unread messages | -0.02 | 0.35 | 0.33 | 136,300 | 23.53 | 6.20 | - |
05/02/69
|
0.34 | 0.35 unread messages | +0.01 | 0.35 | 0.34 | 240,600 | 24.96 | 5.85 | - |
04/02/69
|
0.33 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 383,100 | 24.25 | 6.02 | - |
03/02/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 385,800 | 24.25 | 6.02 | - |
02/02/69
|
0.33 | 0.34 unread messages | +0.01 | 0.34 | 0.33 | 5,563,300 | 24.28 | 6.01 | - |
30/01/69
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.33 | 1,710,700 | 23.57 | 6.19 | - |
29/01/69
|
0.34 | 0.34 unread messages | 0.00 | 0.35 | 0.33 | 569,000 | 24.29 | 6.01 | - |
28/01/69
|
0.33 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 333,000 | 24.30 | 6.01 | - |
27/01/69
|
0.34 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 39,800 | 24.30 | 6.01 | - |
26/01/69
|
0.33 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 1,226,400 | 24.30 | 6.00 | - |
23/01/69
|
0.33 | 0.34 unread messages | 0.00 | 0.34 | 0.33 | 1,736,900 | 24.32 | 6.00 | - |
22/01/69
|
0.33 | 0.34 unread messages | +0.01 | 0.34 | 0.33 | 3,656,600 | 24.35 | 5.99 | - |
21/01/69
|
0.34 | 0.33 unread messages | -0.01 | 0.34 | 0.33 | 3,288,700 | 23.63 | 6.18 | - |
20/01/69
|
0.33 | 0.34 unread messages | +0.01 | 0.34 | 0.32 | 2,711,900 | 24.37 | 5.99 | - |
19/01/69
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 2,674,800 | 23.67 | 6.17 | - |
16/01/69
|
0.33 | 0.32 unread messages | 0.00 | 0.33 | 0.32 | 3,631,600 | 22.96 | 6.36 | - |
15/01/69
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 1,313,500 | 22.97 | 6.35 | - |
14/01/69
|
0.32 | 0.33 unread messages | 0.00 | 0.33 | 0.32 | 1,783,100 | 23.69 | 6.16 | - |
13/01/69
|
0.32 | 0.33 unread messages | 0.00 | 0.34 | 0.32 | 436,100 | 23.69 | 6.16 | - |
12/01/69
|
0.33 | 0.33 unread messages | 0.00 | 0.34 | 0.32 | 690,200 | 23.70 | 6.16 | - |
09/01/69
|
0.33 | 0.33 unread messages | 0.00 | 0.34 | 0.32 | 1,495,200 | 23.70 | 6.16 | - |
08/01/69
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 2,068,800 | 23.71 | 6.16 | - |
07/01/69
|
0.32 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 382,000 | 22.99 | 6.35 | - |
06/01/69
|
0.32 | 0.33 unread messages | +0.01 | 0.33 | 0.32 | 186,800 | 23.71 | 6.15 | - |
05/01/69
|
0.33 | 0.32 unread messages | -0.01 | 0.33 | 0.32 | 978,000 | 22.99 | 6.35 | - |