ราคาหุ้นย้อนหลัง KIAT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 452,400 | 16.11 | 6.71 | - |
28/04/68
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 325,100 | 16.11 | 6.71 | - |
25/04/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 144,900 | 16.12 | 6.71 | - |
24/04/68
|
0.30 | 0.31 unread messages | +0.02 | 0.31 | 0.29 | 1,821,100 | 16.66 | 6.49 | - |
23/04/68
|
0.31 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 1,151,100 | 15.58 | 6.94 | - |
22/04/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 198,100 | 16.12 | 6.71 | - |
21/04/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 194,800 | 16.12 | 6.71 | - |
18/04/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 323,300 | 16.12 | 6.71 | - |
17/04/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 234,400 | 16.12 | 6.71 | - |
16/04/68
|
0.30 | 0.31 unread messages | +0.02 | 0.31 | 0.29 | 422,600 | 16.67 | 6.49 | - |
11/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.31 | 0.29 | 1,857,800 | 15.59 | 6.94 | - |
10/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 4,628,800 | 15.61 | 6.93 | - |
09/04/68
|
0.28 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 5,487,900 | 15.63 | 6.92 | - |
08/04/68
|
0.29 | 0.28 unread messages | -0.01 | 0.30 | 0.27 | 4,274,000 | 15.10 | 7.16 | - |
04/04/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 209,900 | 15.64 | 6.92 | - |
03/04/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 1,459,200 | 15.64 | 6.92 | - |
02/04/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 301,900 | 15.64 | 6.92 | - |
01/04/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 179,700 | 15.64 | 6.92 | - |
31/03/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 401,700 | 16.18 | 6.69 | - |
28/03/68
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 541,000 | 16.18 | 6.69 | - |
27/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 196,500 | 16.18 | 6.69 | - |
26/03/68
|
0.31 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 1,074,600 | 16.18 | 6.69 | - |
25/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.32 | 0.30 | 2,413,800 | 16.18 | 6.68 | - |
24/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 217,900 | 16.18 | 6.68 | - |
21/03/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 522,300 | 16.19 | 6.68 | - |
20/03/68
|
0.31 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 345,200 | 16.73 | 6.47 | - |
19/03/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 515,100 | 16.20 | 6.68 | - |
18/03/68
|
0.29 | 0.30 unread messages | +0.01 | 0.31 | 0.29 | 2,337,500 | 16.23 | 6.67 | - |
17/03/68
|
0.28 | 0.29 unread messages | +0.01 | 0.31 | 0.28 | 5,799,200 | 15.69 | 6.90 | - |
14/03/68
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 666,200 | 15.15 | 7.14 | - |
13/03/68
|
0.29 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 551,800 | 14.61 | 7.41 | - |
12/03/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 148,200 | 15.15 | 7.14 | - |
11/03/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 997,100 | 15.69 | 6.90 | - |
10/03/68
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 717,300 | 15.15 | 7.14 | - |
07/03/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 490,500 | 15.69 | 6.90 | - |
06/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 729,600 | 15.69 | 6.90 | - |
05/03/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 365,900 | 15.69 | 6.90 | - |
04/03/68
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 660,900 | 15.69 | 6.90 | - |
03/03/68
|
0.28 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 703,600 | 15.15 | 7.14 | - |
28/02/68
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 1,475,600 | 15.15 | 7.14 | - |
27/02/68
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 560,400 | 15.69 | 6.90 | - |
26/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 552,600 | 15.69 | 6.90 | - |
25/02/68
|
0.29 | 0.29 unread messages | +0.01 | 0.30 | 0.28 | 897,000 | 15.69 | 6.90 | - |
24/02/68
|
0.30 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 3,206,000 | 15.15 | 7.14 | - |
21/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 470,800 | 15.69 | 6.90 | - |
20/02/68
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 2,107,000 | 11.10 | 6.67 | - |
19/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 311,800 | 11.10 | 6.67 | - |
18/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 432,800 | 11.10 | 6.67 | - |
17/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 2,299,400 | 10.73 | 6.90 | - |
14/02/68
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 950,600 | 10.73 | 6.90 | - |
13/02/68
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 1,725,100 | 10.73 | 6.90 | - |
11/02/68
|
0.29 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 2,475,900 | 10.73 | 6.90 | - |
10/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 197,100 | 11.10 | 6.67 | - |
07/02/68
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.28 | 408,100 | 11.10 | 6.67 | - |
06/02/68
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.28 | 2,388,600 | 10.73 | 6.90 | - |
05/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 1,587,600 | 11.10 | 6.67 | - |
04/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 814,200 | 11.10 | 6.67 | - |
03/02/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 486,700 | 11.10 | 6.67 | - |
31/01/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 300,500 | 11.10 | 6.67 | - |
30/01/68
|
0.30 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 908,700 | 11.47 | 6.45 | - |
29/01/68
|
0.30 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 305,000 | 11.47 | 6.45 | - |
28/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 301,800 | 11.10 | 6.67 | - |
27/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 376,300 | 11.10 | 6.67 | - |
24/01/68
|
0.30 | 0.30 unread messages | -0.01 | 0.31 | 0.29 | 1,375,700 | 11.10 | 6.67 | - |
23/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 85,200 | 11.47 | 6.45 | - |
22/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 360,700 | 11.47 | 6.45 | - |
21/01/68
|
0.30 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 108,200 | 11.47 | 6.45 | - |
20/01/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 671,000 | 11.10 | 6.67 | - |
17/01/68
|
0.30 | 0.31 unread messages | +0.01 | 0.31 | 0.30 | 813,600 | 11.47 | 6.45 | - |
16/01/68
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 1,062,700 | 11.10 | 6.67 | - |
15/01/68
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 597,400 | 11.10 | 6.67 | - |
14/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.31 | 0.30 | 600,900 | 11.47 | 6.45 | - |
13/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 114,500 | 11.47 | 6.45 | - |
10/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.30 | 722,600 | 11.47 | 6.45 | - |
09/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 803,000 | 11.47 | 6.45 | - |
08/01/68
|
0.32 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 379,000 | 11.47 | 6.45 | - |
07/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 253,900 | 11.47 | 6.45 | - |
06/01/68
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.31 | 336,100 | 11.47 | 6.45 | - |
03/01/68
|
0.32 | 0.32 unread messages | +0.01 | 0.32 | 0.31 | 1,571,800 | 11.84 | 6.25 | - |
02/01/68
|
0.31 | 0.31 unread messages | 0.00 | 0.32 | 0.31 | 706,200 | 11.47 | 6.45 | - |