ราคาหุ้นย้อนหลัง KK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
0.98 | 0.99 unread messages | +0.02 | 1.01 | 0.97 | 64,400 | 7.15 | 1.52 | - |
17/03/69
|
1.00 | 0.97 unread messages | -0.04 | 1.01 | 0.97 | 48,600 | 7.00 | 1.55 | - |
16/03/69
|
1.01 | 1.01 unread messages | +0.02 | 1.02 | 0.98 | 137,200 | 7.15 | 1.52 | - |
13/03/69
|
1.04 | 0.99 unread messages | -0.05 | 1.04 | 0.96 | 41,300 | 7.15 | 1.52 | - |
12/03/69
|
1.00 | 1.04 unread messages | +0.05 | 1.06 | 1.00 | 107,200 | 7.51 | 1.44 | - |
11/03/69
|
0.98 | 0.99 unread messages | +0.03 | 1.02 | 0.98 | 88,600 | 7.15 | 1.52 | - |
10/03/69
|
0.97 | 0.96 unread messages | -0.01 | 1.00 | 0.96 | 81,400 | 6.93 | 1.56 | - |
09/03/69
|
0.94 | 0.97 unread messages | -0.05 | 1.01 | 0.94 | 247,400 | 7.00 | 1.55 | - |
06/03/69
|
1.00 | 1.02 unread messages | +0.04 | 1.02 | 0.99 | 188,000 | 7.37 | 1.47 | - |
05/03/69
|
0.95 | 0.98 unread messages | 0.00 | 1.00 | 0.95 | 294,500 | 7.08 | 1.53 | - |
04/03/69
|
0.95 | 0.98 unread messages | 0.00 | 0.99 | 0.89 | 348,800 | 7.08 | 1.53 | - |
02/03/69
|
0.99 | 0.98 unread messages | -0.04 | 1.02 | 0.98 | 367,900 | 7.08 | 1.53 | - |
27/02/69
|
1.08 | 1.02 unread messages | -0.07 | 1.09 | 0.99 | 1,136,800 | 7.37 | 1.47 | - |
26/02/69
|
1.02 | 1.09 unread messages | +0.12 | 1.19 | 1.02 | 8,085,900 | 7.87 | 1.38 | - |
25/02/69
|
0.98 | 0.97 unread messages | 0.00 | 1.01 | 0.97 | 86,600 | 21.37 | 2.58 | - |
24/02/69
|
0.97 | 0.97 unread messages | 0.00 | 0.98 | 0.97 | 203,400 | 21.37 | 2.58 | - |
23/02/69
|
0.98 | 0.97 unread messages | -0.01 | 1.00 | 0.94 | 138,400 | 21.37 | 2.58 | - |
20/02/69
|
1.02 | 0.98 unread messages | -0.02 | 1.02 | 0.97 | 575,000 | 21.59 | 2.55 | - |
19/02/69
|
1.00 | 1.00 unread messages | +0.01 | 1.02 | 0.99 | 476,200 | 22.03 | 2.50 | - |
18/02/69
|
0.99 | 0.99 unread messages | +0.02 | 1.01 | 0.98 | 975,900 | 21.81 | 2.53 | - |
17/02/69
|
0.92 | 0.97 unread messages | +0.05 | 1.04 | 0.92 | 3,413,100 | 21.37 | 2.58 | - |
16/02/69
|
0.95 | 0.92 unread messages | -0.03 | 0.97 | 0.91 | 386,000 | 20.27 | 2.72 | - |
13/02/69
|
0.95 | 0.95 unread messages | 0.00 | 0.95 | 0.92 | 247,100 | 20.93 | 2.63 | - |
12/02/69
|
0.95 | 0.95 unread messages | +0.02 | 1.02 | 0.93 | 2,408,500 | 20.93 | 2.63 | - |
11/02/69
|
0.80 | 0.93 unread messages | +0.13 | 0.97 | 0.80 | 4,376,500 | 20.49 | 2.69 | - |
10/02/69
|
0.83 | 0.80 unread messages | -0.03 | 0.85 | 0.80 | 399,000 | 17.62 | 3.13 | - |
09/02/69
|
0.80 | 0.83 unread messages | +0.03 | 0.83 | 0.80 | 339,100 | 18.28 | 3.01 | - |
06/02/69
|
0.79 | 0.80 unread messages | +0.01 | 0.80 | 0.77 | 14,800 | 17.62 | 3.13 | - |
05/02/69
|
0.79 | 0.79 unread messages | +0.01 | 0.80 | 0.76 | 26,800 | 17.40 | 3.16 | - |
04/02/69
|
0.77 | 0.78 unread messages | -0.02 | 0.80 | 0.75 | 109,900 | 17.18 | 3.21 | - |
03/02/69
|
0.80 | 0.80 unread messages | +0.01 | 0.81 | 0.77 | 26,500 | 17.62 | 3.13 | - |
02/02/69
|
0.80 | 0.79 unread messages | -0.02 | 0.81 | 0.76 | 87,800 | 17.40 | 3.16 | - |
30/01/69
|
0.80 | 0.81 unread messages | +0.01 | 0.81 | 0.78 | 7,800 | 17.84 | 3.09 | - |
29/01/69
|
0.81 | 0.80 unread messages | 0.00 | 0.82 | 0.77 | 72,600 | 17.62 | 3.13 | - |
28/01/69
|
0.80 | 0.80 unread messages | 0.00 | 0.82 | 0.80 | 16,100 | 17.62 | 3.13 | - |
27/01/69
|
0.78 | 0.80 unread messages | +0.03 | 0.80 | 0.78 | 105,000 | 17.62 | 3.13 | - |
26/01/69
|
0.81 | 0.77 unread messages | -0.04 | 0.81 | 0.77 | 88,100 | 16.96 | 3.25 | - |
23/01/69
|
0.80 | 0.81 unread messages | -0.01 | 0.82 | 0.80 | 39,900 | 17.84 | 3.09 | - |
22/01/69
|
0.82 | 0.82 unread messages | 0.00 | 0.83 | 0.81 | 96,200 | 18.06 | 3.05 | - |
21/01/69
|
0.85 | 0.82 unread messages | -0.02 | 0.85 | 0.80 | 193,300 | 18.06 | 3.05 | - |
20/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.85 | 0.82 | 160,500 | 18.51 | 2.98 | - |
19/01/69
|
0.84 | 0.84 unread messages | +0.03 | 0.85 | 0.81 | 69,800 | 18.51 | 2.98 | - |
16/01/69
|
0.83 | 0.81 unread messages | -0.02 | 0.84 | 0.81 | 27,000 | 17.84 | 3.09 | - |
15/01/69
|
0.83 | 0.83 unread messages | +0.02 | 0.85 | 0.82 | 30,300 | 18.28 | 3.01 | - |
14/01/69
|
0.79 | 0.81 unread messages | +0.03 | 0.85 | 0.79 | 63,800 | 17.84 | 3.09 | - |
13/01/69
|
0.86 | 0.78 unread messages | -0.05 | 0.87 | 0.78 | 110,300 | 17.18 | 3.21 | - |
12/01/69
|
0.83 | 0.83 unread messages | 0.00 | 0.87 | 0.83 | 11,200 | 18.28 | 3.01 | - |
09/01/69
|
0.86 | 0.83 unread messages | -0.02 | 0.86 | 0.83 | 57,300 | 18.28 | 3.01 | - |
08/01/69
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.83 | 175,200 | 18.73 | 2.94 | - |
07/01/69
|
0.88 | 0.85 unread messages | -0.01 | 0.89 | 0.85 | 141,000 | 18.73 | 2.94 | - |
06/01/69
|
0.87 | 0.86 unread messages | 0.00 | 0.90 | 0.83 | 91,200 | 18.95 | 2.91 | - |
05/01/69
|
0.89 | 0.86 unread messages | -0.02 | 0.90 | 0.83 | 90,200 | 18.95 | 2.91 | - |