ราคาหุ้นย้อนหลัง KISS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
19/03/69
|
3.34 | 3.28 unread messages | -0.06 | 3.34 | 3.26 | 179,600 | 11.60 | 7.08 | - |
18/03/69
|
3.32 | 3.34 unread messages | +0.02 | 3.36 | 3.32 | 188,200 | 11.81 | 6.96 | - |
17/03/69
|
3.30 | 3.32 unread messages | 0.00 | 3.34 | 3.30 | 73,900 | 11.74 | 7.00 | - |
16/03/69
|
3.28 | 3.32 unread messages | +0.04 | 3.32 | 3.28 | 44,100 | 11.60 | 7.08 | - |
13/03/69
|
3.34 | 3.28 unread messages | -0.04 | 3.34 | 3.28 | 209,300 | 11.60 | 7.08 | - |
12/03/69
|
3.32 | 3.32 unread messages | 0.00 | 3.34 | 3.28 | 394,900 | 11.74 | 7.00 | - |
11/03/69
|
3.30 | 3.32 unread messages | +0.02 | 3.40 | 3.30 | 898,200 | 11.74 | 7.00 | - |
10/03/69
|
3.20 | 3.30 unread messages | +0.12 | 3.30 | 3.20 | 477,800 | 11.67 | 7.04 | - |
09/03/69
|
3.20 | 3.18 unread messages | -0.04 | 3.20 | 3.08 | 572,700 | 11.24 | 7.31 | - |
06/03/69
|
3.16 | 3.22 unread messages | +0.02 | 3.22 | 3.16 | 116,800 | 11.39 | 7.21 | - |
05/03/69
|
3.22 | 3.20 unread messages | +0.02 | 3.30 | 3.14 | 719,900 | 11.31 | 7.26 | - |
04/03/69
|
3.24 | 3.18 unread messages | -0.22 | 3.34 | 3.06 | 3,413,300 | 11.24 | 7.31 | - |
02/03/69
|
3.56 | 3.40 unread messages | -0.18 | 3.56 | 3.36 | 1,774,000 | 12.02 | 6.83 | - |
27/02/69
|
3.52 | 3.58 unread messages | +0.04 | 3.60 | 3.52 | 1,351,400 | 12.66 | 6.49 | - |
26/02/69
|
3.32 | 3.54 unread messages | +0.18 | 3.56 | 3.26 | 2,729,400 | 12.52 | 6.56 | - |
25/02/69
|
3.36 | 3.36 unread messages | +0.04 | 3.36 | 3.30 | 385,300 | 12.63 | 10.38 | - |
24/02/69
|
3.32 | 3.32 unread messages | 0.00 | 3.34 | 3.26 | 331,800 | 12.48 | 10.50 | - |
23/02/69
|
3.32 | 3.32 unread messages | -0.04 | 3.38 | 3.32 | 683,700 | 12.48 | 10.50 | - |
20/02/69
|
3.44 | 3.36 unread messages | -0.02 | 3.44 | 3.30 | 710,200 | 12.63 | 10.38 | - |
19/02/69
|
3.46 | 3.38 unread messages | -0.04 | 3.46 | 3.36 | 750,500 | 12.71 | 10.32 | - |
18/02/69
|
3.34 | 3.42 unread messages | +0.14 | 3.46 | 3.30 | 1,073,700 | 12.86 | 10.20 | - |
17/02/69
|
3.24 | 3.28 unread messages | +0.04 | 3.34 | 3.14 | 461,300 | 12.33 | 10.63 | - |
16/02/69
|
3.30 | 3.24 unread messages | -0.08 | 3.30 | 3.18 | 639,000 | 12.18 | 10.76 | - |
13/02/69
|
3.28 | 3.32 unread messages | +0.04 | 3.40 | 3.28 | 988,800 | 12.48 | 10.50 | - |
12/02/69
|
3.14 | 3.28 unread messages | +0.14 | 3.34 | 3.12 | 2,205,000 | 12.33 | 10.63 | - |
11/02/69
|
3.06 | 3.14 unread messages | +0.08 | 3.16 | 3.06 | 916,800 | 11.81 | 11.11 | - |
10/02/69
|
3.06 | 3.06 unread messages | 0.00 | 3.06 | 3.02 | 659,600 | 11.51 | 11.40 | - |
09/02/69
|
3.04 | 3.06 unread messages | +0.02 | 3.08 | 3.02 | 820,100 | 11.51 | 11.40 | - |
06/02/69
|
3.04 | 3.04 unread messages | -0.02 | 3.04 | 3.02 | 565,000 | 11.43 | 11.47 | - |
05/02/69
|
3.02 | 3.06 unread messages | +0.02 | 3.10 | 3.02 | 372,700 | 11.51 | 11.40 | - |
04/02/69
|
3.04 | 3.04 unread messages | 0.00 | 3.06 | 3.02 | 206,300 | 11.43 | 11.47 | - |
03/02/69
|
3.02 | 3.04 unread messages | +0.02 | 3.04 | 3.00 | 100,700 | 11.43 | 11.47 | - |
02/02/69
|
3.00 | 3.02 unread messages | 0.00 | 3.04 | 2.98 | 344,900 | 11.36 | 11.55 | - |
30/01/69
|
3.06 | 3.02 unread messages | -0.04 | 3.06 | 3.00 | 1,318,600 | 11.36 | 11.55 | - |
29/01/69
|
3.06 | 3.06 unread messages | 0.00 | 3.10 | 3.02 | 223,500 | 11.51 | 11.40 | - |
28/01/69
|
3.06 | 3.06 unread messages | 0.00 | 3.08 | 3.02 | 264,200 | 11.51 | 11.40 | - |
27/01/69
|
3.04 | 3.06 unread messages | +0.02 | 3.06 | 3.02 | 681,800 | 11.51 | 11.40 | - |
26/01/69
|
3.04 | 3.04 unread messages | -0.02 | 3.06 | 3.02 | 217,200 | 11.43 | 11.47 | - |
23/01/69
|
3.08 | 3.06 unread messages | +0.02 | 3.08 | 3.06 | 1,148,600 | 11.51 | 11.40 | - |
22/01/69
|
3.02 | 3.04 unread messages | +0.04 | 3.10 | 3.02 | 956,500 | 11.43 | 11.47 | - |
21/01/69
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 3.00 | 247,700 | 11.28 | 11.62 | - |
20/01/69
|
2.98 | 3.00 unread messages | +0.02 | 3.02 | 2.98 | 599,100 | 11.28 | 11.62 | - |
19/01/69
|
2.98 | 2.98 unread messages | 0.00 | 2.98 | 2.92 | 93,600 | 11.21 | 11.70 | - |
16/01/69
|
2.90 | 2.98 unread messages | +0.08 | 2.98 | 2.90 | 124,900 | 11.21 | 11.70 | - |
15/01/69
|
2.84 | 2.90 unread messages | +0.06 | 2.90 | 2.80 | 98,800 | 10.90 | 12.02 | - |
14/01/69
|
2.82 | 2.84 unread messages | 0.00 | 2.88 | 2.82 | 46,400 | 10.68 | 12.28 | - |
13/01/69
|
2.86 | 2.84 unread messages | -0.06 | 2.92 | 2.80 | 331,600 | 10.68 | 12.28 | - |
12/01/69
|
2.96 | 2.90 unread messages | 0.00 | 2.96 | 2.86 | 215,600 | 10.90 | 12.02 | - |
09/01/69
|
2.98 | 2.90 unread messages | -0.04 | 3.00 | 2.90 | 576,000 | 10.90 | 12.02 | - |
08/01/69
|
2.98 | 2.94 unread messages | -0.08 | 3.02 | 2.94 | 516,900 | 11.05 | 11.86 | - |
07/01/69
|
3.00 | 3.02 unread messages | +0.04 | 3.02 | 2.96 | 237,900 | 11.36 | 11.55 | - |
06/01/69
|
3.00 | 2.98 unread messages | -0.02 | 3.00 | 2.94 | 670,900 | 11.21 | 11.70 | - |
05/01/69
|
3.02 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 381,900 | 11.28 | 11.62 | - |