ราคาหุ้นย้อนหลัง KKP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
53.75 | 53.50 unread messages | -0.50 | 54.25 | 53.50 | 759,000 | 8.80 | 7.53 | - |
10/04/68
|
55.25 | 54.00 unread messages | +2.00 | 55.25 | 53.50 | 2,404,400 | 8.88 | 7.46 | - |
09/04/68
|
51.00 | 52.00 unread messages | 0.00 | 52.50 | 51.00 | 3,669,400 | 8.56 | 7.75 | - |
08/04/68
|
53.00 | 52.00 unread messages | -3.50 | 53.50 | 51.50 | 3,672,500 | 8.56 | 7.75 | - |
04/04/68
|
55.50 | 55.50 unread messages | -0.50 | 56.00 | 55.25 | 2,748,400 | 9.13 | 7.26 | - |
03/04/68
|
55.00 | 56.00 unread messages | +0.50 | 56.00 | 55.00 | 2,212,000 | 9.21 | 7.19 | - |
02/04/68
|
54.75 | 55.50 unread messages | +0.75 | 55.75 | 54.50 | 1,457,600 | 9.13 | 7.26 | - |
01/04/68
|
54.75 | 54.75 unread messages | +0.25 | 55.25 | 54.50 | 2,154,900 | 9.01 | 7.36 | - |
31/03/68
|
56.00 | 54.50 unread messages | -2.25 | 56.50 | 54.25 | 2,968,000 | 8.97 | 7.39 | - |
28/03/68
|
56.75 | 56.75 unread messages | -0.25 | 57.00 | 56.25 | 280,000 | 9.34 | 7.10 | - |
27/03/68
|
56.75 | 57.00 unread messages | +0.50 | 57.00 | 56.25 | 764,400 | 9.38 | 7.07 | - |
26/03/68
|
55.75 | 56.50 unread messages | +0.75 | 57.00 | 55.75 | 1,545,800 | 9.30 | 7.13 | - |
25/03/68
|
56.50 | 55.75 unread messages | -0.75 | 56.75 | 55.75 | 1,736,900 | 9.17 | 7.23 | - |
24/03/68
|
57.50 | 56.50 unread messages | -1.00 | 57.50 | 56.50 | 849,900 | 9.30 | 7.13 | - |
21/03/68
|
57.00 | 57.50 unread messages | +0.50 | 57.50 | 56.00 | 3,227,900 | 9.46 | 7.01 | - |
20/03/68
|
57.25 | 57.00 unread messages | 0.00 | 57.75 | 56.75 | 2,082,900 | 9.38 | 7.07 | - |
19/03/68
|
57.75 | 57.00 unread messages | -0.50 | 58.00 | 57.00 | 2,351,900 | 9.38 | 7.07 | - |
18/03/68
|
56.50 | 57.50 unread messages | +1.00 | 58.00 | 56.50 | 2,671,700 | 9.46 | 7.01 | - |
17/03/68
|
56.75 | 56.50 unread messages | -0.25 | 57.00 | 55.75 | 1,364,500 | 9.30 | 7.13 | - |
14/03/68
|
56.25 | 56.75 unread messages | +0.25 | 57.50 | 56.00 | 2,344,400 | 9.34 | 7.10 | - |
13/03/68
|
56.00 | 56.50 unread messages | 0.00 | 57.00 | 55.75 | 1,931,100 | 9.30 | 7.13 | - |
12/03/68
|
55.50 | 56.50 unread messages | +1.00 | 56.75 | 55.25 | 3,532,000 | 9.30 | 7.13 | - |
11/03/68
|
55.00 | 55.50 unread messages | +0.25 | 56.25 | 54.75 | 2,773,400 | 9.13 | 7.26 | - |
10/03/68
|
55.50 | 55.25 unread messages | -0.25 | 56.50 | 55.25 | 2,111,600 | 9.09 | 7.29 | - |
07/03/68
|
56.75 | 55.50 unread messages | -1.25 | 57.00 | 55.00 | 2,810,500 | 9.13 | 7.26 | - |
06/03/68
|
57.50 | 56.75 unread messages | -0.75 | 57.50 | 56.50 | 2,105,900 | 9.34 | 7.10 | - |
05/03/68
|
56.25 | 57.50 unread messages | +1.00 | 57.50 | 55.50 | 5,266,300 | 9.46 | 7.01 | - |
04/03/68
|
56.25 | 56.50 unread messages | +0.25 | 56.75 | 55.75 | 2,256,100 | 9.30 | 7.13 | - |
03/03/68
|
55.25 | 56.25 unread messages | +1.25 | 57.00 | 55.00 | 4,047,800 | 9.26 | 7.16 | - |
28/02/68
|
55.50 | 55.00 unread messages | -1.25 | 56.00 | 54.50 | 3,508,800 | 9.05 | 7.32 | - |
27/02/68
|
58.00 | 56.25 unread messages | -1.50 | 58.00 | 55.50 | 5,946,300 | 9.26 | 7.16 | - |
26/02/68
|
57.00 | 57.75 unread messages | +0.75 | 57.75 | 56.50 | 5,911,400 | 9.50 | 6.98 | - |
25/02/68
|
57.75 | 57.00 unread messages | -1.00 | 58.25 | 57.00 | 4,654,700 | 9.38 | 7.07 | - |
24/02/68
|
57.00 | 58.00 unread messages | +1.00 | 58.25 | 56.75 | 6,619,000 | 9.54 | 6.95 | - |
21/02/68
|
55.25 | 57.00 unread messages | +1.50 | 57.50 | 54.50 | 12,366,600 | 9.38 | 7.07 | - |
20/02/68
|
53.75 | 55.50 unread messages | +2.00 | 56.25 | 53.75 | 14,854,500 | 10.81 | 5.53 | - |
19/02/68
|
53.00 | 53.50 unread messages | +1.00 | 53.50 | 52.50 | 5,358,800 | 10.42 | 5.74 | - |
18/02/68
|
51.75 | 52.50 unread messages | +0.75 | 52.75 | 51.75 | 1,604,600 | 10.23 | 5.85 | - |
17/02/68
|
51.25 | 51.75 unread messages | +0.50 | 51.75 | 50.75 | 1,185,400 | 10.08 | 5.93 | - |
14/02/68
|
51.00 | 51.25 unread messages | +0.25 | 52.00 | 51.00 | 2,356,400 | 9.98 | 5.99 | - |
13/02/68
|
50.75 | 51.00 unread messages | 0.00 | 51.50 | 50.75 | 2,843,200 | 9.93 | 6.02 | - |
11/02/68
|
51.25 | 51.00 unread messages | -0.50 | 51.75 | 50.50 | 4,257,100 | 9.93 | 6.02 | - |
10/02/68
|
52.25 | 51.50 unread messages | -0.75 | 52.25 | 51.25 | 1,711,700 | 10.03 | 5.96 | - |
07/02/68
|
52.50 | 52.25 unread messages | -0.25 | 52.50 | 51.00 | 3,793,400 | 10.18 | 5.87 | - |
06/02/68
|
52.50 | 52.50 unread messages | +0.50 | 53.00 | 52.00 | 3,899,100 | 10.23 | 5.85 | - |
05/02/68
|
52.25 | 52.00 unread messages | 0.00 | 52.50 | 51.75 | 1,390,200 | 10.13 | 5.90 | - |
04/02/68
|
52.00 | 52.00 unread messages | -0.25 | 52.50 | 51.25 | 3,661,500 | 10.13 | 5.90 | - |
03/02/68
|
51.25 | 52.25 unread messages | +0.25 | 52.25 | 50.50 | 2,735,500 | 10.18 | 5.87 | - |
31/01/68
|
52.75 | 52.00 unread messages | -0.75 | 53.00 | 51.50 | 4,318,300 | 10.15 | 5.89 | - |
30/01/68
|
53.00 | 52.75 unread messages | -0.50 | 53.25 | 52.50 | 2,359,000 | 10.30 | 5.80 | - |
29/01/68
|
53.75 | 53.25 unread messages | -0.50 | 54.00 | 52.75 | 2,223,200 | 10.40 | 5.75 | - |
28/01/68
|
53.75 | 53.75 unread messages | 0.00 | 54.00 | 53.25 | 1,532,900 | 10.50 | 5.69 | - |
27/01/68
|
53.50 | 53.75 unread messages | +0.25 | 54.00 | 53.25 | 1,426,600 | 10.50 | 5.69 | - |
24/01/68
|
53.25 | 53.50 unread messages | +0.50 | 53.75 | 53.00 | 1,225,200 | 10.45 | 5.72 | - |
23/01/68
|
54.00 | 53.00 unread messages | -1.00 | 54.50 | 53.00 | 2,634,300 | 10.35 | 5.77 | - |
22/01/68
|
52.25 | 54.00 unread messages | +1.75 | 54.25 | 52.25 | 5,569,000 | 10.56 | 5.66 | - |
21/01/68
|
52.50 | 52.25 unread messages | +0.75 | 52.75 | 52.00 | 1,847,000 | 10.22 | 5.85 | - |
20/01/68
|
52.50 | 51.50 unread messages | -0.25 | 52.50 | 51.00 | 1,143,400 | 10.07 | 5.94 | - |
17/01/68
|
52.75 | 51.75 unread messages | -1.00 | 52.75 | 51.75 | 1,102,400 | 10.12 | 5.91 | - |
16/01/68
|
52.75 | 52.75 unread messages | +0.25 | 53.00 | 52.00 | 1,418,200 | 10.31 | 5.80 | - |
15/01/68
|
51.50 | 52.50 unread messages | +1.00 | 52.50 | 51.50 | 1,111,000 | 10.26 | 5.82 | - |
14/01/68
|
53.00 | 51.50 unread messages | -1.50 | 53.25 | 51.50 | 3,209,700 | 10.07 | 5.94 | - |
13/01/68
|
53.00 | 53.00 unread messages | 0.00 | 53.50 | 52.25 | 3,813,500 | 10.36 | 5.77 | - |
10/01/68
|
52.25 | 53.00 unread messages | +0.75 | 53.00 | 51.75 | 1,665,900 | 10.36 | 5.77 | - |
09/01/68
|
52.75 | 52.25 unread messages | -0.50 | 53.00 | 51.75 | 2,398,500 | 10.22 | 5.85 | - |
08/01/68
|
52.50 | 52.75 unread messages | +0.25 | 53.50 | 52.25 | 4,765,300 | 10.31 | 5.80 | - |
07/01/68
|
52.00 | 52.50 unread messages | +0.50 | 53.00 | 52.00 | 2,254,100 | 10.26 | 5.82 | - |
06/01/68
|
52.50 | 52.00 unread messages | -0.25 | 53.00 | 52.00 | 1,697,800 | 10.17 | 5.88 | - |
03/01/68
|
52.00 | 52.25 unread messages | +0.25 | 52.50 | 51.75 | 909,800 | 10.22 | 5.85 | - |
02/01/68
|
52.50 | 52.00 unread messages | -0.50 | 52.50 | 51.50 | 2,075,100 | 10.17 | 5.88 | - |