ราคาหุ้นย้อนหลัง KISS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.50 | 3.52 unread messages | +0.02 | 3.54 | 3.48 | 403,000 | 13.22 | 9.66 | - |
28/04/68
|
3.52 | 3.50 unread messages | -0.02 | 3.56 | 3.50 | 889,800 | 13.15 | 9.71 | - |
25/04/68
|
3.44 | 3.52 unread messages | +0.08 | 3.52 | 3.44 | 311,000 | 13.22 | 9.66 | - |
24/04/68
|
3.50 | 3.44 unread messages | -0.06 | 3.50 | 3.42 | 585,800 | 12.92 | 9.88 | - |
23/04/68
|
3.56 | 3.50 unread messages | -0.04 | 3.56 | 3.50 | 602,200 | 13.15 | 9.71 | - |
22/04/68
|
3.50 | 3.54 unread messages | +0.02 | 3.54 | 3.48 | 407,200 | 13.30 | 9.60 | - |
21/04/68
|
3.56 | 3.52 unread messages | -0.04 | 3.58 | 3.50 | 528,400 | 13.22 | 9.66 | - |
18/04/68
|
3.58 | 3.56 unread messages | -0.02 | 3.60 | 3.50 | 1,512,000 | 13.37 | 9.55 | - |
17/04/68
|
3.54 | 3.58 unread messages | +0.04 | 3.58 | 3.52 | 1,100,400 | 13.45 | 9.50 | - |
16/04/68
|
3.50 | 3.54 unread messages | +0.04 | 3.58 | 3.50 | 705,600 | 13.30 | 9.60 | - |
11/04/68
|
3.54 | 3.50 unread messages | -0.04 | 3.54 | 3.44 | 396,700 | 13.15 | 9.71 | - |
10/04/68
|
3.50 | 3.54 unread messages | +0.12 | 3.60 | 3.50 | 345,800 | 13.30 | 9.60 | - |
09/04/68
|
3.40 | 3.42 unread messages | -0.04 | 3.42 | 3.34 | 346,300 | 12.85 | 9.94 | - |
08/04/68
|
3.64 | 3.46 unread messages | -0.30 | 3.66 | 3.24 | 955,400 | 13.00 | 9.83 | - |
04/04/68
|
3.86 | 3.76 unread messages | -0.10 | 3.86 | 3.74 | 276,600 | 14.12 | 9.04 | - |
03/04/68
|
3.80 | 3.86 unread messages | +0.04 | 3.86 | 3.80 | 109,100 | 14.50 | 8.81 | - |
02/04/68
|
3.80 | 3.82 unread messages | +0.02 | 3.90 | 3.80 | 237,600 | 14.35 | 9.69 | - |
01/04/68
|
3.80 | 3.80 unread messages | 0.00 | 3.84 | 3.78 | 103,100 | 14.27 | 9.74 | - |
31/03/68
|
3.86 | 3.80 unread messages | -0.10 | 3.86 | 3.76 | 253,900 | 14.27 | 9.74 | - |
28/03/68
|
3.92 | 3.90 unread messages | -0.04 | 3.98 | 3.90 | 147,700 | 14.65 | 9.49 | - |
27/03/68
|
3.98 | 3.94 unread messages | -0.06 | 3.98 | 3.94 | 258,300 | 14.80 | 9.39 | - |
26/03/68
|
3.92 | 4.00 unread messages | +0.08 | 4.00 | 3.92 | 185,900 | 15.02 | 9.25 | - |
25/03/68
|
3.94 | 3.92 unread messages | -0.04 | 3.96 | 3.92 | 343,600 | 14.72 | 9.44 | - |
24/03/68
|
3.92 | 3.96 unread messages | 0.00 | 3.96 | 3.92 | 322,600 | 14.87 | 9.34 | - |
21/03/68
|
3.98 | 3.96 unread messages | -0.02 | 3.98 | 3.94 | 474,200 | 14.87 | 9.34 | - |
20/03/68
|
4.00 | 3.98 unread messages | -0.02 | 4.02 | 3.92 | 843,600 | 14.95 | 9.30 | - |
19/03/68
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 3.98 | 922,000 | 15.02 | 9.25 | - |
18/03/68
|
3.98 | 4.00 unread messages | +0.02 | 4.00 | 3.96 | 344,800 | 15.02 | 9.25 | - |
17/03/68
|
4.00 | 3.98 unread messages | -0.02 | 4.00 | 3.86 | 302,200 | 14.95 | 9.30 | - |
14/03/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.92 | 375,400 | 15.02 | 9.25 | - |
13/03/68
|
4.02 | 4.00 unread messages | 0.00 | 4.04 | 4.00 | 445,000 | 15.02 | 9.25 | - |
12/03/68
|
4.02 | 4.00 unread messages | -0.04 | 4.06 | 4.00 | 775,800 | 15.02 | 9.25 | - |
11/03/68
|
3.92 | 4.04 unread messages | +0.10 | 4.04 | 3.90 | 743,300 | 15.18 | 9.16 | - |
10/03/68
|
4.02 | 3.94 unread messages | -0.06 | 4.02 | 3.94 | 966,900 | 14.80 | 9.39 | - |
07/03/68
|
4.06 | 4.00 unread messages | -0.04 | 4.10 | 3.94 | 2,087,600 | 15.02 | 9.25 | - |
06/03/68
|
4.06 | 4.04 unread messages | +0.02 | 4.14 | 4.00 | 2,301,400 | 15.18 | 9.16 | - |
05/03/68
|
4.00 | 4.02 unread messages | +0.04 | 4.08 | 4.00 | 1,046,100 | 15.10 | 9.20 | - |
04/03/68
|
4.00 | 3.98 unread messages | -0.02 | 4.02 | 3.96 | 952,600 | 14.95 | 9.30 | - |
03/03/68
|
4.02 | 4.00 unread messages | -0.02 | 4.10 | 3.96 | 731,300 | 15.02 | 9.25 | - |
28/02/68
|
4.04 | 4.02 unread messages | -0.02 | 4.04 | 3.88 | 760,700 | 15.10 | 9.20 | - |
27/02/68
|
4.12 | 4.04 unread messages | -0.06 | 4.16 | 4.02 | 750,200 | 15.18 | 9.16 | - |
26/02/68
|
4.04 | 4.10 unread messages | +0.08 | 4.26 | 4.04 | 3,110,900 | 15.40 | 3.66 | - |
25/02/68
|
4.12 | 4.02 unread messages | -0.16 | 4.12 | 4.02 | 630,500 | 14.01 | 3.73 | - |
24/02/68
|
4.12 | 4.18 unread messages | +0.04 | 4.18 | 4.06 | 457,000 | 14.57 | 3.59 | - |
21/02/68
|
4.00 | 4.14 unread messages | +0.14 | 4.16 | 4.00 | 889,100 | 14.43 | 3.62 | - |
20/02/68
|
4.00 | 4.00 unread messages | -0.04 | 4.06 | 3.96 | 466,800 | 13.94 | 3.75 | - |
19/02/68
|
3.90 | 4.04 unread messages | +0.14 | 4.08 | 3.84 | 1,048,600 | 14.08 | 3.71 | - |
18/02/68
|
3.70 | 3.90 unread messages | +0.18 | 3.90 | 3.68 | 1,194,400 | 13.59 | 3.85 | - |
17/02/68
|
3.72 | 3.72 unread messages | -0.02 | 3.74 | 3.64 | 222,200 | 12.97 | 4.03 | - |
14/02/68
|
3.78 | 3.74 unread messages | 0.00 | 3.78 | 3.66 | 284,200 | 13.04 | 4.01 | - |
13/02/68
|
3.72 | 3.74 unread messages | -0.02 | 3.84 | 3.70 | 561,500 | 13.04 | 4.01 | - |
11/02/68
|
3.66 | 3.76 unread messages | +0.08 | 3.78 | 3.62 | 496,100 | 13.11 | 3.99 | - |
10/02/68
|
3.60 | 3.68 unread messages | +0.14 | 3.72 | 3.50 | 342,800 | 12.83 | 4.08 | - |
07/02/68
|
3.46 | 3.54 unread messages | +0.04 | 3.56 | 3.44 | 431,700 | 12.34 | 4.24 | - |
06/02/68
|
3.66 | 3.50 unread messages | -0.18 | 3.66 | 3.46 | 947,200 | 12.20 | 4.29 | - |
05/02/68
|
3.72 | 3.68 unread messages | -0.04 | 3.80 | 3.64 | 536,300 | 12.83 | 4.08 | - |
04/02/68
|
3.84 | 3.72 unread messages | -0.10 | 3.84 | 3.66 | 823,400 | 12.97 | 4.03 | - |
03/02/68
|
3.82 | 3.82 unread messages | -0.14 | 3.86 | 3.72 | 1,001,000 | 13.31 | 3.93 | - |
31/01/68
|
4.00 | 3.96 unread messages | -0.04 | 4.00 | 3.92 | 437,200 | 13.80 | 3.79 | - |
30/01/68
|
4.00 | 4.00 unread messages | 0.00 | 4.00 | 3.94 | 477,600 | 13.94 | 3.75 | - |
29/01/68
|
4.00 | 4.00 unread messages | 0.00 | 4.04 | 4.00 | 225,200 | 13.94 | 3.75 | - |
28/01/68
|
4.00 | 4.00 unread messages | 0.00 | 4.02 | 3.98 | 187,500 | 13.94 | 3.75 | - |
27/01/68
|
4.04 | 4.00 unread messages | -0.02 | 4.04 | 4.00 | 259,800 | 13.94 | 3.75 | - |
24/01/68
|
4.06 | 4.02 unread messages | -0.02 | 4.08 | 4.00 | 1,076,700 | 14.01 | 3.73 | - |
23/01/68
|
4.04 | 4.04 unread messages | 0.00 | 4.10 | 4.04 | 686,600 | 14.08 | 3.71 | - |
22/01/68
|
3.94 | 4.04 unread messages | +0.10 | 4.08 | 3.94 | 629,300 | 14.08 | 3.71 | - |
21/01/68
|
3.88 | 3.94 unread messages | +0.06 | 3.94 | 3.86 | 233,700 | 13.73 | 3.81 | - |
20/01/68
|
3.82 | 3.88 unread messages | +0.06 | 3.90 | 3.82 | 202,200 | 13.52 | 3.87 | - |
17/01/68
|
3.92 | 3.82 unread messages | -0.12 | 3.92 | 3.80 | 911,800 | 13.31 | 3.93 | - |
16/01/68
|
4.00 | 3.94 unread messages | 0.00 | 4.00 | 3.92 | 135,300 | 13.73 | 3.81 | - |
15/01/68
|
3.98 | 3.94 unread messages | -0.04 | 4.00 | 3.92 | 379,100 | 13.73 | 3.81 | - |
14/01/68
|
4.10 | 3.98 unread messages | -0.08 | 4.10 | 3.98 | 1,060,800 | 13.87 | 3.77 | - |
13/01/68
|
4.18 | 4.06 unread messages | -0.14 | 4.18 | 4.02 | 972,800 | 14.15 | 3.69 | - |
10/01/68
|
4.26 | 4.20 unread messages | -0.04 | 4.28 | 4.06 | 1,079,800 | 14.64 | 3.57 | - |
09/01/68
|
4.42 | 4.24 unread messages | -0.16 | 4.42 | 4.22 | 2,151,800 | 14.78 | 3.54 | - |
08/01/68
|
4.20 | 4.40 unread messages | +0.24 | 4.56 | 4.20 | 5,696,400 | 15.34 | 3.41 | - |
07/01/68
|
4.08 | 4.16 unread messages | +0.10 | 4.18 | 4.08 | 569,300 | 14.50 | 3.61 | - |
06/01/68
|
4.06 | 4.06 unread messages | +0.02 | 4.12 | 4.02 | 720,700 | 14.15 | 3.69 | - |
03/01/68
|
4.02 | 4.04 unread messages | +0.02 | 4.04 | 4.00 | 207,000 | 14.08 | 3.71 | - |
02/01/68
|
4.02 | 4.02 unread messages | 0.00 | 4.04 | 3.98 | 259,700 | 14.01 | 3.73 | - |