ราคาหุ้นย้อนหลัง KJL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
5.85 | 5.80 unread messages | -0.15 | 5.95 | 5.75 | 60,700 | 11.06 | 7.76 | - |
07/05/69
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 114,800 | 10.88 | 7.56 | - |
06/05/69
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.80 | 51,300 | 10.79 | 7.63 | - |
05/05/69
|
5.70 | 5.85 unread messages | +0.15 | 5.85 | 5.70 | 29,300 | 10.70 | 7.69 | - |
30/04/69
|
5.90 | 5.70 unread messages | -0.20 | 5.90 | 5.65 | 74,400 | 10.42 | 7.89 | - |
29/04/69
|
5.85 | 5.90 unread messages | +0.10 | 5.90 | 5.85 | 15,600 | 10.79 | 7.63 | - |
28/04/69
|
5.85 | 5.80 unread messages | -0.05 | 5.90 | 5.00 | 140,000 | 10.60 | 7.76 | - |
27/04/69
|
5.90 | 5.85 unread messages | 0.00 | 5.90 | 5.85 | 14,700 | 10.70 | 7.69 | - |
24/04/69
|
5.75 | 5.85 unread messages | +0.10 | 5.85 | 5.70 | 50,600 | 10.70 | 7.69 | - |
23/04/69
|
5.90 | 5.75 unread messages | -0.10 | 5.90 | 5.75 | 45,300 | 10.51 | 7.83 | - |
22/04/69
|
5.90 | 5.85 unread messages | 0.00 | 5.95 | 5.85 | 7,400 | 10.70 | 7.69 | - |
21/04/69
|
5.85 | 5.85 unread messages | -0.05 | 6.00 | 5.80 | 42,300 | 10.70 | 7.69 | - |
20/04/69
|
5.85 | 5.90 unread messages | +0.05 | 5.95 | 5.80 | 5,700 | 10.79 | 7.63 | - |
17/04/69
|
5.75 | 5.85 unread messages | +0.05 | 5.95 | 5.75 | 69,000 | 10.70 | 7.69 | - |
10/04/69
|
5.90 | 5.90 unread messages | +0.15 | 5.90 | 5.85 | 53,500 | 10.79 | 7.63 | - |
09/04/69
|
5.80 | 5.75 unread messages | -0.05 | 5.90 | 5.75 | 6,900 | 10.51 | 7.83 | - |
08/04/69
|
5.85 | 5.80 unread messages | 0.00 | 5.85 | 5.80 | 23,400 | 10.60 | 7.76 | - |
07/04/69
|
5.80 | 5.80 unread messages | 0.00 | 5.90 | 5.75 | 12,800 | 10.60 | 7.76 | - |
03/04/69
|
5.95 | 5.80 unread messages | -0.05 | 5.95 | 5.80 | 30,400 | 10.60 | 7.76 | - |
02/04/69
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.85 | 2,500 | 10.70 | 7.69 | - |
01/04/69
|
5.95 | 5.90 unread messages | 0.00 | 5.95 | 5.90 | 35,700 | 10.79 | 7.63 | - |
31/03/69
|
5.90 | 5.90 unread messages | 0.00 | 5.90 | 5.85 | 87,700 | 10.79 | 7.63 | - |
30/03/69
|
5.75 | 5.90 unread messages | +0.15 | 5.95 | 5.75 | 74,600 | 10.79 | 7.63 | - |
27/03/69
|
5.65 | 5.75 unread messages | +0.10 | 5.95 | 5.65 | 55,000 | 10.51 | 7.83 | - |
26/03/69
|
5.75 | 5.65 unread messages | -0.05 | 5.75 | 5.65 | 77,900 | 10.33 | 7.96 | - |
25/03/69
|
5.70 | 5.70 unread messages | +0.05 | 5.75 | 5.65 | 5,200 | 10.42 | 7.89 | - |
24/03/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.60 | 23,900 | 10.33 | 7.96 | - |
23/03/69
|
5.75 | 5.65 unread messages | -0.10 | 5.75 | 5.65 | 20,800 | 10.33 | 7.96 | - |
20/03/69
|
5.65 | 5.75 unread messages | +0.10 | 5.75 | 5.65 | 6,300 | 10.51 | 7.83 | - |
19/03/69
|
5.55 | 5.65 unread messages | -0.25 | 5.80 | 5.55 | 54,800 | 10.33 | 7.96 | - |
18/03/69
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.80 | 117,100 | 10.79 | 7.63 | - |
17/03/69
|
5.90 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 39,400 | 10.88 | 7.56 | - |
16/03/69
|
5.85 | 5.90 unread messages | -0.05 | 6.00 | 5.85 | 30,600 | 10.88 | 7.56 | - |
13/03/69
|
5.90 | 5.95 unread messages | +0.10 | 5.95 | 5.85 | 17,900 | 10.88 | 7.56 | - |
12/03/69
|
5.80 | 5.85 unread messages | +0.10 | 5.85 | 5.80 | 31,900 | 10.70 | 7.69 | - |
11/03/69
|
5.85 | 5.75 unread messages | -0.05 | 5.90 | 5.75 | 58,300 | 10.51 | 7.83 | - |
10/03/69
|
5.85 | 5.80 unread messages | -0.05 | 5.85 | 5.80 | 38,300 | 10.60 | 7.76 | - |
09/03/69
|
5.85 | 5.85 unread messages | +0.10 | 5.85 | 5.80 | 30,600 | 10.70 | 7.69 | - |
06/03/69
|
5.80 | 5.75 unread messages | +0.05 | 5.80 | 5.65 | 42,500 | 10.51 | 7.83 | - |
05/03/69
|
5.70 | 5.70 unread messages | +0.10 | 5.80 | 5.60 | 79,500 | 10.42 | 7.89 | - |
04/03/69
|
5.75 | 5.60 unread messages | -0.20 | 5.80 | 5.45 | 322,900 | 10.24 | 8.04 | - |
02/03/69
|
6.00 | 5.80 unread messages | -0.15 | 6.05 | 5.80 | 330,400 | 10.60 | 7.76 | - |
27/02/69
|
6.05 | 5.95 unread messages | 0.00 | 6.15 | 5.95 | 246,800 | 10.88 | 7.56 | - |
26/02/69
|
5.95 | 5.95 unread messages | -0.05 | 6.05 | 5.95 | 145,600 | 10.88 | 7.56 | - |
25/02/69
|
6.00 | 6.00 unread messages | 0.00 | 6.05 | 5.95 | 95,700 | 10.97 | 7.50 | - |
24/02/69
|
6.00 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 86,000 | 10.97 | 7.50 | - |
23/02/69
|
5.95 | 6.00 unread messages | -0.30 | 6.05 | 5.80 | 821,800 | 10.97 | 7.50 | - |
20/02/69
|
6.30 | 6.30 unread messages | -0.05 | 6.35 | 6.20 | 130,400 | 8.51 | 8.25 | - |
19/02/69
|
6.30 | 6.35 unread messages | 0.00 | 6.35 | 6.30 | 119,300 | 8.58 | 8.19 | - |
18/02/69
|
6.30 | 6.35 unread messages | +0.10 | 6.35 | 6.30 | 57,300 | 8.58 | 8.19 | - |
17/02/69
|
6.20 | 6.25 unread messages | +0.05 | 6.30 | 6.20 | 84,400 | 8.44 | 8.32 | - |
16/02/69
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 23,300 | 8.38 | 8.39 | - |
13/02/69
|
6.25 | 6.15 unread messages | -0.10 | 6.25 | 6.15 | 153,000 | 8.31 | 8.46 | - |
12/02/69
|
6.20 | 6.25 unread messages | +0.15 | 6.25 | 6.15 | 64,800 | 8.44 | 8.32 | - |
11/02/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 33,500 | 8.24 | 8.52 | - |
10/02/69
|
6.05 | 6.15 unread messages | +0.10 | 6.15 | 6.05 | 159,500 | 8.31 | 8.46 | - |
09/02/69
|
6.05 | 6.05 unread messages | +0.10 | 6.05 | 5.90 | 46,500 | 8.17 | 8.60 | - |
06/02/69
|
5.90 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 46,600 | 8.04 | 8.74 | - |
05/02/69
|
5.95 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 50,800 | 7.97 | 8.81 | - |
04/02/69
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.85 | 47,400 | 8.11 | 8.67 | - |
03/02/69
|
6.10 | 5.95 unread messages | -0.10 | 6.10 | 5.95 | 94,200 | 8.04 | 8.74 | - |
02/02/69
|
5.95 | 6.05 unread messages | 0.00 | 6.05 | 5.95 | 63,000 | 8.17 | 8.60 | - |
30/01/69
|
6.20 | 6.05 unread messages | -0.15 | 6.20 | 5.95 | 195,800 | 8.17 | 8.60 | - |
29/01/69
|
6.20 | 6.20 unread messages | 0.00 | 6.25 | 6.20 | 75,000 | 8.38 | 8.39 | - |
28/01/69
|
6.20 | 6.20 unread messages | -0.05 | 6.20 | 6.15 | 23,800 | 8.38 | 8.39 | - |
27/01/69
|
6.10 | 6.25 unread messages | +0.25 | 6.25 | 6.10 | 43,500 | 8.44 | 8.32 | - |
26/01/69
|
6.00 | 6.00 unread messages | -0.05 | 6.05 | 6.00 | 2,700 | 8.11 | 8.67 | - |
23/01/69
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 23,300 | 8.17 | 8.60 | - |
22/01/69
|
5.95 | 6.00 unread messages | +0.05 | 6.10 | 5.95 | 30,700 | 8.11 | 8.67 | - |
21/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.90 | 88,600 | 8.04 | 8.74 | - |
20/01/69
|
5.90 | 6.00 unread messages | +0.15 | 6.05 | 5.90 | 6,800 | 8.11 | 8.67 | - |
19/01/69
|
5.95 | 5.85 unread messages | -0.10 | 6.05 | 5.85 | 75,500 | 7.90 | 8.89 | - |
16/01/69
|
5.75 | 5.95 unread messages | +0.20 | 6.00 | 5.75 | 130,800 | 8.04 | 8.74 | - |
15/01/69
|
5.85 | 5.75 unread messages | -0.10 | 6.00 | 5.75 | 151,500 | 7.77 | 9.04 | - |
14/01/69
|
5.90 | 5.85 unread messages | -0.05 | 5.90 | 5.85 | 11,600 | 7.90 | 8.89 | - |
13/01/69
|
6.00 | 5.90 unread messages | -0.05 | 6.00 | 5.80 | 82,500 | 7.97 | 8.81 | - |
12/01/69
|
6.00 | 5.95 unread messages | -0.05 | 6.20 | 5.95 | 71,400 | 8.04 | 8.74 | - |
09/01/69
|
6.05 | 6.00 unread messages | -0.05 | 6.05 | 6.00 | 26,000 | 8.11 | 8.67 | - |
08/01/69
|
6.10 | 6.05 unread messages | -0.05 | 6.10 | 6.05 | 17,400 | 8.17 | 8.60 | - |
07/01/69
|
6.05 | 6.10 unread messages | 0.00 | 6.10 | 6.00 | 104,800 | 8.24 | 8.52 | - |
06/01/69
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 5.95 | 29,900 | 8.24 | 8.52 | - |
05/01/69
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.10 | 100,500 | 8.24 | 8.52 | - |