ราคาหุ้นย้อนหลัง KK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.72 | 0.73 unread messages | 0.00 | 0.74 | 0.71 | 3,200 | 16.90 | 3.42 | - |
28/04/68
|
0.68 | 0.73 unread messages | +0.01 | 0.73 | 0.66 | 16,500 | 16.90 | 3.42 | - |
25/04/68
|
0.75 | 0.72 unread messages | 0.00 | 0.75 | 0.71 | 40,900 | 16.67 | 3.47 | - |
24/04/68
|
0.72 | 0.72 unread messages | +0.02 | 0.79 | 0.69 | 30,800 | 16.67 | 3.47 | - |
23/04/68
|
0.66 | 0.70 unread messages | 0.00 | 0.71 | 0.66 | 72,900 | 16.20 | 3.57 | - |
22/04/68
|
0.62 | 0.70 unread messages | -0.01 | 0.70 | 0.62 | 8,700 | 16.20 | 3.57 | - |
21/04/68
|
0.71 | 0.71 unread messages | -0.03 | 0.80 | 0.69 | 118,700 | 16.44 | 3.52 | - |
18/04/68
|
0.72 | 0.74 unread messages | -0.01 | 0.74 | 0.69 | 74,900 | 17.13 | 3.38 | - |
17/04/68
|
0.77 | 0.75 unread messages | -0.02 | 0.77 | 0.72 | 2,800 | 17.36 | 3.33 | - |
16/04/68
|
0.64 | 0.77 unread messages | +0.04 | 0.81 | 0.53 | 71,900 | 17.83 | 3.25 | - |
11/04/68
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 2,500 | 16.90 | 3.42 | - |
10/04/68
|
0.70 | 0.74 unread messages | +0.03 | 0.75 | 0.70 | 37,900 | 17.13 | 3.38 | - |
09/04/68
|
0.72 | 0.71 unread messages | 0.00 | 0.75 | 0.68 | 132,700 | 16.44 | 3.52 | - |
08/04/68
|
0.79 | 0.71 unread messages | -0.07 | 0.79 | 0.67 | 292,600 | 16.44 | 3.52 | - |
04/04/68
|
0.81 | 0.78 unread messages | -0.08 | 0.81 | 0.71 | 218,900 | 18.06 | 3.21 | - |
03/04/68
|
0.84 | 0.86 unread messages | +0.02 | 0.87 | 0.83 | 3,100 | 19.91 | 2.91 | - |
02/04/68
|
0.80 | 0.84 unread messages | 0.00 | 0.87 | 0.80 | 5,600 | 19.45 | 2.98 | - |
01/04/68
|
0.83 | 0.84 unread messages | -0.01 | 0.84 | 0.81 | 4,100 | 19.45 | 2.98 | - |
31/03/68
|
0.86 | 0.85 unread messages | -0.02 | 0.87 | 0.81 | 56,500 | 19.68 | 2.94 | - |
28/03/68
|
0.89 | 0.87 unread messages | -0.02 | 0.89 | 0.84 | 62,100 | 20.14 | 2.87 | - |
27/03/68
|
0.88 | 0.89 unread messages | -0.01 | 0.91 | 0.87 | 33,700 | 20.60 | 2.81 | - |
26/03/68
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.88 | 48,000 | 20.83 | 2.78 | - |
25/03/68
|
0.94 | 0.91 unread messages | -0.02 | 0.94 | 0.91 | 14,200 | 21.07 | 2.75 | - |
24/03/68
|
0.96 | 0.93 unread messages | -0.02 | 0.96 | 0.92 | 28,900 | 21.53 | 2.69 | - |
21/03/68
|
0.94 | 0.95 unread messages | +0.01 | 0.95 | 0.93 | 7,000 | 21.99 | 2.63 | - |
20/03/68
|
0.95 | 0.94 unread messages | -0.02 | 0.95 | 0.90 | 70,600 | 21.76 | 2.66 | - |
19/03/68
|
0.97 | 0.96 unread messages | -0.01 | 1.01 | 0.93 | 30,500 | 22.22 | 2.60 | - |
18/03/68
|
1.00 | 0.97 unread messages | -0.01 | 1.00 | 0.95 | 41,100 | 22.45 | 2.58 | - |
17/03/68
|
0.98 | 0.98 unread messages | -0.02 | 0.98 | 0.95 | 5,000 | 22.69 | 2.55 | - |
14/03/68
|
0.96 | 1.00 unread messages | +0.01 | 1.00 | 0.96 | 50,300 | 23.15 | 2.50 | - |
13/03/68
|
0.96 | 0.99 unread messages | +0.03 | 1.01 | 0.95 | 101,500 | 22.92 | 2.53 | - |
12/03/68
|
0.94 | 0.96 unread messages | +0.02 | 1.07 | 0.94 | 51,100 | 22.22 | 2.60 | - |
11/03/68
|
0.99 | 0.94 unread messages | -0.03 | 0.99 | 0.92 | 79,100 | 21.76 | 2.66 | - |
10/03/68
|
0.94 | 0.97 unread messages | +0.01 | 1.08 | 0.92 | 33,000 | 22.45 | 2.58 | - |
07/03/68
|
0.93 | 0.96 unread messages | 0.00 | 0.97 | 0.90 | 13,800 | 22.22 | 2.60 | - |
06/03/68
|
1.04 | 0.96 unread messages | +0.01 | 1.04 | 0.92 | 3,600 | 22.22 | 2.60 | - |
05/03/68
|
0.97 | 0.95 unread messages | +0.01 | 0.98 | 0.91 | 26,600 | 21.99 | 2.63 | - |
04/03/68
|
0.95 | 0.94 unread messages | -0.02 | 0.95 | 0.90 | 29,300 | 21.76 | 2.66 | - |
03/03/68
|
0.93 | 0.96 unread messages | +0.01 | 0.96 | 0.93 | 2,100 | 22.22 | 2.60 | - |
28/02/68
|
0.95 | 0.95 unread messages | 0.00 | 0.96 | 0.92 | 55,900 | 21.99 | 2.63 | - |
27/02/68
|
0.94 | 0.95 unread messages | +0.01 | 0.97 | 0.93 | 17,200 | 21.99 | 2.63 | - |
26/02/68
|
1.00 | 0.94 unread messages | -0.04 | 1.00 | 0.93 | 60,500 | 21.76 | 2.66 | - |
25/02/68
|
0.93 | 0.98 unread messages | +0.06 | 0.98 | 0.91 | 10,000 | 22.69 | 2.55 | - |
24/02/68
|
0.96 | 0.92 unread messages | 0.00 | 0.96 | 0.89 | 29,200 | 21.30 | 2.72 | - |
21/02/68
|
0.93 | 0.92 unread messages | -0.02 | 0.98 | 0.90 | 65,700 | 23.53 | 1.63 | - |
20/02/68
|
0.93 | 0.94 unread messages | -0.01 | 1.00 | 0.93 | 11,500 | 24.04 | 1.60 | - |
19/02/68
|
0.95 | 0.95 unread messages | -0.01 | 0.99 | 0.92 | 44,900 | 24.29 | 1.58 | - |
18/02/68
|
0.95 | 0.96 unread messages | -0.04 | 1.00 | 0.90 | 11,900 | 24.55 | 1.56 | - |
17/02/68
|
1.00 | 1.00 unread messages | +0.04 | 1.01 | 0.96 | 97,700 | 25.57 | 1.50 | - |
14/02/68
|
0.99 | 0.96 unread messages | -0.01 | 0.99 | 0.95 | 11,000 | 24.55 | 1.56 | - |
13/02/68
|
0.90 | 0.97 unread messages | -0.02 | 0.98 | 0.90 | 65,200 | 24.80 | 1.55 | - |
11/02/68
|
0.97 | 0.99 unread messages | +0.06 | 1.01 | 0.82 | 38,900 | 25.32 | 1.52 | - |
10/02/68
|
0.98 | 0.93 unread messages | -0.03 | 0.98 | 0.82 | 58,700 | 23.78 | 1.61 | - |
07/02/68
|
1.01 | 0.96 unread messages | -0.03 | 1.01 | 0.96 | 12,900 | 24.55 | 1.56 | - |
06/02/68
|
0.96 | 0.99 unread messages | -0.01 | 1.01 | 0.96 | 3,600 | 25.32 | 1.52 | - |
05/02/68
|
0.98 | 1.00 unread messages | -0.01 | 1.01 | 0.97 | 2,800 | 25.57 | 1.50 | - |
04/02/68
|
1.01 | 1.01 unread messages | +0.02 | 1.01 | 0.99 | 27,900 | 25.83 | 1.49 | - |
03/02/68
|
0.99 | 0.99 unread messages | -0.03 | 1.03 | 0.91 | 238,900 | 25.32 | 1.52 | - |
31/01/68
|
1.00 | 1.02 unread messages | +0.01 | 1.04 | 0.99 | 31,500 | 26.08 | 1.47 | - |
30/01/68
|
1.01 | 1.01 unread messages | -0.05 | 1.06 | 1.00 | 44,500 | 25.83 | 1.49 | - |
29/01/68
|
1.04 | 1.06 unread messages | +0.02 | 1.07 | 1.04 | 16,100 | 27.11 | 1.42 | - |
28/01/68
|
1.05 | 1.04 unread messages | 0.00 | 1.05 | 0.99 | 28,800 | 26.59 | 1.44 | - |
27/01/68
|
1.03 | 1.04 unread messages | -0.01 | 1.06 | 1.03 | 6,300 | 26.59 | 1.44 | - |
24/01/68
|
1.05 | 1.05 unread messages | 0.00 | 1.07 | 1.00 | 22,200 | 26.85 | 1.43 | - |
23/01/68
|
1.02 | 1.05 unread messages | 0.00 | 1.06 | 0.98 | 18,500 | 26.85 | 1.43 | - |
22/01/68
|
1.01 | 1.05 unread messages | -0.02 | 1.06 | 1.01 | 22,500 | 26.85 | 1.43 | - |
21/01/68
|
1.01 | 1.07 unread messages | +0.01 | 1.09 | 1.01 | 6,000 | 27.36 | 1.40 | - |
20/01/68
|
1.01 | 1.06 unread messages | +0.02 | 1.10 | 1.00 | 69,700 | 27.11 | 1.42 | - |
17/01/68
|
1.01 | 1.04 unread messages | -0.01 | 1.05 | 0.99 | 16,300 | 26.59 | 1.44 | - |
16/01/68
|
1.00 | 1.05 unread messages | +0.03 | 1.09 | 1.00 | 52,800 | 26.85 | 1.43 | - |
15/01/68
|
1.04 | 1.02 unread messages | -0.04 | 1.18 | 0.99 | 325,000 | 26.08 | 1.47 | - |
14/01/68
|
1.19 | 1.06 unread messages | -0.11 | 1.19 | 1.06 | 83,600 | 27.11 | 1.42 | - |
13/01/68
|
1.16 | 1.17 unread messages | 0.00 | 1.17 | 1.16 | 38,900 | 29.92 | 1.28 | - |
10/01/68
|
1.17 | 1.17 unread messages | -0.02 | 1.18 | 1.15 | 5,200 | 29.92 | 1.28 | - |
09/01/68
|
1.20 | 1.19 unread messages | 0.00 | 1.20 | 1.10 | 103,400 | 30.43 | 1.26 | - |
08/01/68
|
1.18 | 1.19 unread messages | 0.00 | 1.22 | 1.14 | 43,500 | 30.43 | 1.26 | - |
07/01/68
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.14 | 23,200 | 30.43 | 1.26 | - |
06/01/68
|
1.24 | 1.19 unread messages | 0.00 | 1.24 | 1.12 | 22,800 | 30.43 | 1.26 | - |
03/01/68
|
1.20 | 1.19 unread messages | +0.01 | 1.20 | 1.18 | 1,700 | 30.43 | 1.26 | - |
02/01/68
|
1.20 | 1.18 unread messages | -0.03 | 1.20 | 1.16 | 20,200 | 30.17 | 1.27 | - |