ราคาหุ้นย้อนหลัง KKP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
07/05/69
|
82.00 | 82.00 unread messages | +0.25 | 82.25 | 81.25 | 3,344,500 | 11.58 | 6.79 | - |
06/05/69
|
81.25 | 81.75 unread messages | +1.25 | 81.75 | 80.25 | 7,577,400 | 11.54 | 6.82 | - |
05/05/69
|
79.50 | 80.50 unread messages | +1.50 | 81.00 | 79.50 | 4,468,400 | 11.37 | 6.92 | - |
30/04/69
|
80.25 | 79.00 unread messages | -2.00 | 80.50 | 78.75 | 5,207,800 | 11.15 | 7.05 | - |
29/04/69
|
78.00 | 81.00 unread messages | -1.00 | 81.00 | 78.00 | 10,315,100 | 11.44 | 6.88 | - |
28/04/69
|
82.25 | 82.00 unread messages | -0.25 | 82.25 | 81.50 | 8,833,100 | 11.58 | 6.79 | - |
27/04/69
|
82.25 | 82.25 unread messages | +0.25 | 83.00 | 81.50 | 7,058,400 | 11.61 | 6.77 | - |
24/04/69
|
82.00 | 82.00 unread messages | +0.25 | 82.50 | 81.75 | 4,993,000 | 11.58 | 6.79 | - |
23/04/69
|
83.00 | 81.75 unread messages | -0.75 | 83.50 | 81.50 | 8,629,900 | 11.54 | 6.82 | - |
22/04/69
|
80.75 | 82.50 unread messages | +1.75 | 82.50 | 80.25 | 6,348,200 | 11.65 | 6.75 | - |
21/04/69
|
81.50 | 80.75 unread messages | +0.25 | 82.25 | 80.25 | 7,251,600 | 11.40 | 6.90 | - |
20/04/69
|
79.00 | 80.50 unread messages | +1.75 | 83.25 | 78.25 | 15,253,800 | 11.37 | 6.92 | - |
17/04/69
|
79.50 | 78.75 unread messages | -0.75 | 80.50 | 78.50 | 4,555,200 | 11.12 | 7.08 | - |
10/04/69
|
80.25 | 80.00 unread messages | -0.25 | 80.75 | 79.25 | 2,873,100 | 11.29 | 6.96 | - |
09/04/69
|
80.25 | 80.25 unread messages | -0.25 | 80.75 | 80.00 | 2,353,200 | 11.33 | 6.94 | - |
08/04/69
|
79.50 | 80.50 unread messages | +1.75 | 81.25 | 79.50 | 5,293,200 | 11.37 | 6.92 | - |
07/04/69
|
78.75 | 78.75 unread messages | +0.75 | 79.00 | 78.00 | 2,706,200 | 11.12 | 7.08 | - |
03/04/69
|
78.25 | 78.00 unread messages | -0.50 | 79.25 | 78.00 | 3,366,100 | 11.01 | 7.14 | - |
02/04/69
|
78.50 | 78.50 unread messages | 0.00 | 79.00 | 77.75 | 5,089,700 | 11.08 | 7.10 | - |
01/04/69
|
76.00 | 78.50 unread messages | +2.75 | 78.75 | 76.00 | 13,209,700 | 11.08 | 7.10 | - |
31/03/69
|
75.25 | 75.75 unread messages | +0.75 | 76.00 | 74.75 | 3,039,900 | 10.69 | 7.36 | - |
30/03/69
|
74.75 | 75.00 unread messages | -0.50 | 75.75 | 74.75 | 2,897,400 | 10.59 | 7.43 | - |
27/03/69
|
76.50 | 75.50 unread messages | -0.50 | 76.50 | 74.75 | 3,765,600 | 10.66 | 7.38 | - |
26/03/69
|
74.00 | 76.00 unread messages | +2.00 | 76.00 | 74.00 | 6,485,600 | 10.73 | 7.33 | - |
25/03/69
|
73.00 | 74.00 unread messages | +1.25 | 74.25 | 72.75 | 4,782,600 | 10.45 | 7.53 | - |
24/03/69
|
72.00 | 72.75 unread messages | +1.25 | 73.25 | 71.75 | 5,719,000 | 10.27 | 7.66 | - |
23/03/69
|
71.50 | 71.50 unread messages | -0.50 | 72.00 | 71.25 | 2,353,700 | 9.82 | 8.01 | - |
20/03/69
|
72.25 | 72.00 unread messages | +0.75 | 72.50 | 71.75 | 4,382,400 | 9.89 | 7.96 | - |
19/03/69
|
72.00 | 71.25 unread messages | -1.50 | 72.50 | 71.25 | 2,109,800 | 9.78 | 8.04 | - |
18/03/69
|
72.50 | 72.75 unread messages | +0.75 | 73.25 | 72.25 | 1,718,800 | 9.99 | 7.88 | - |
17/03/69
|
72.25 | 72.00 unread messages | +0.50 | 72.50 | 71.75 | 839,000 | 9.89 | 7.96 | - |
16/03/69
|
72.00 | 71.50 unread messages | 0.00 | 72.50 | 71.50 | 2,034,400 | 9.82 | 8.01 | - |
13/03/69
|
72.50 | 71.50 unread messages | -1.25 | 73.50 | 71.50 | 4,172,700 | 9.82 | 8.01 | - |
12/03/69
|
72.25 | 72.75 unread messages | +0.75 | 73.00 | 72.00 | 2,649,200 | 9.99 | 7.88 | - |
11/03/69
|
72.25 | 72.00 unread messages | 0.00 | 72.75 | 71.75 | 3,201,400 | 9.89 | 7.96 | - |
10/03/69
|
72.50 | 72.00 unread messages | +0.75 | 72.50 | 71.50 | 3,462,400 | 9.89 | 7.96 | - |
09/03/69
|
70.00 | 71.25 unread messages | -1.25 | 71.50 | 69.75 | 8,388,300 | 9.78 | 8.04 | - |
06/03/69
|
72.50 | 72.50 unread messages | -1.00 | 73.50 | 72.25 | 3,832,600 | 9.95 | 7.90 | - |
05/03/69
|
74.00 | 73.50 unread messages | +1.00 | 74.25 | 72.25 | 5,942,600 | 10.09 | 7.80 | - |
04/03/69
|
73.50 | 72.50 unread messages | -2.75 | 73.75 | 70.75 | 11,800,200 | 9.95 | 7.90 | - |
02/03/69
|
76.00 | 75.25 unread messages | -2.50 | 77.25 | 75.25 | 7,407,400 | 10.33 | 7.61 | - |
27/02/69
|
76.75 | 77.75 unread messages | +1.25 | 78.00 | 76.50 | 10,014,400 | 10.68 | 7.37 | - |
26/02/69
|
76.00 | 76.50 unread messages | +0.50 | 77.00 | 75.50 | 4,626,500 | 10.50 | 7.49 | - |
25/02/69
|
77.25 | 76.00 unread messages | -1.25 | 77.25 | 75.25 | 11,823,000 | 10.44 | 7.54 | - |
24/02/69
|
74.50 | 77.25 unread messages | +2.75 | 77.50 | 73.50 | 13,176,300 | 10.61 | 7.42 | - |
23/02/69
|
74.25 | 74.50 unread messages | +0.50 | 74.75 | 73.50 | 5,954,200 | 10.82 | 5.51 | - |
20/02/69
|
73.25 | 74.00 unread messages | +0.75 | 74.50 | 72.75 | 7,452,900 | 10.74 | 5.55 | - |
19/02/69
|
73.75 | 73.25 unread messages | -0.50 | 73.75 | 72.50 | 5,739,700 | 10.63 | 5.61 | - |
18/02/69
|
72.75 | 73.75 unread messages | +0.75 | 73.75 | 72.50 | 3,756,400 | 10.71 | 5.57 | - |
17/02/69
|
71.50 | 73.00 unread messages | +1.25 | 73.00 | 71.50 | 5,101,900 | 10.60 | 5.63 | - |
16/02/69
|
71.75 | 71.75 unread messages | -0.25 | 72.25 | 71.00 | 4,165,800 | 10.42 | 5.72 | - |
13/02/69
|
71.50 | 72.00 unread messages | 0.00 | 72.50 | 71.50 | 2,978,000 | 10.45 | 5.70 | - |
12/02/69
|
71.50 | 72.00 unread messages | +0.50 | 72.00 | 70.75 | 4,570,100 | 10.45 | 5.70 | - |
11/02/69
|
71.75 | 71.50 unread messages | -0.25 | 72.25 | 71.25 | 2,705,300 | 10.38 | 5.74 | - |
10/02/69
|
73.00 | 71.75 unread messages | -0.75 | 73.00 | 71.50 | 4,428,800 | 10.42 | 5.72 | - |
09/02/69
|
73.25 | 72.50 unread messages | 0.00 | 73.50 | 72.25 | 7,502,700 | 10.53 | 5.67 | - |
06/02/69
|
73.00 | 72.50 unread messages | -0.50 | 73.50 | 72.25 | 4,468,000 | 10.53 | 5.67 | - |
05/02/69
|
71.75 | 73.00 unread messages | +1.00 | 73.00 | 71.50 | 4,340,000 | 10.60 | 5.63 | - |
04/02/69
|
71.00 | 72.00 unread messages | +1.50 | 72.00 | 71.00 | 4,613,100 | 10.45 | 5.70 | - |
03/02/69
|
71.75 | 70.50 unread messages | -1.25 | 72.75 | 70.50 | 5,959,100 | 10.24 | 5.83 | - |
02/02/69
|
71.75 | 71.75 unread messages | -0.25 | 72.00 | 70.50 | 8,083,600 | 10.42 | 5.72 | - |
30/01/69
|
71.00 | 72.00 unread messages | +1.00 | 72.00 | 70.50 | 8,136,100 | 10.45 | 5.70 | - |
29/01/69
|
70.00 | 71.00 unread messages | +0.75 | 71.00 | 70.00 | 6,662,900 | 10.31 | 5.79 | - |
28/01/69
|
70.25 | 70.25 unread messages | 0.00 | 70.50 | 69.50 | 3,112,500 | 10.20 | 5.85 | - |
27/01/69
|
70.00 | 70.25 unread messages | +0.50 | 71.00 | 69.75 | 7,140,300 | 10.20 | 5.85 | - |
26/01/69
|
69.75 | 69.75 unread messages | +0.25 | 71.00 | 69.50 | 6,932,100 | 10.13 | 5.89 | - |
23/01/69
|
70.25 | 69.50 unread messages | -0.25 | 70.50 | 69.25 | 3,675,300 | 10.09 | 5.91 | - |
22/01/69
|
69.00 | 69.75 unread messages | +0.75 | 70.25 | 68.75 | 5,901,600 | 10.13 | 5.89 | - |
21/01/69
|
69.00 | 69.00 unread messages | 0.00 | 69.50 | 68.50 | 4,606,600 | 10.02 | 5.95 | - |
20/01/69
|
69.25 | 69.00 unread messages | +1.25 | 71.00 | 69.00 | 11,480,500 | 10.02 | 5.95 | - |
19/01/69
|
67.25 | 67.75 unread messages | +0.75 | 67.75 | 67.00 | 2,379,300 | 9.84 | 6.06 | - |
16/01/69
|
66.50 | 67.00 unread messages | +0.50 | 67.00 | 66.00 | 1,887,100 | 9.73 | 6.13 | - |
15/01/69
|
66.00 | 66.50 unread messages | +0.50 | 66.75 | 66.00 | 1,900,500 | 9.65 | 6.18 | - |
14/01/69
|
65.75 | 66.00 unread messages | +0.50 | 66.25 | 65.25 | 2,386,800 | 9.58 | 6.22 | - |
13/01/69
|
66.50 | 65.50 unread messages | -0.75 | 66.50 | 65.25 | 2,269,700 | 9.51 | 6.27 | - |
12/01/69
|
67.00 | 66.25 unread messages | -0.25 | 67.00 | 66.00 | 2,021,600 | 9.62 | 6.20 | - |
09/01/69
|
67.50 | 66.50 unread messages | -1.00 | 67.50 | 66.25 | 2,253,100 | 9.65 | 6.18 | - |
08/01/69
|
66.25 | 67.50 unread messages | +1.25 | 67.50 | 66.00 | 3,679,300 | 9.80 | 6.09 | - |
07/01/69
|
67.75 | 66.25 unread messages | -1.50 | 68.25 | 66.25 | 3,773,500 | 9.62 | 6.20 | - |
06/01/69
|
68.50 | 67.75 unread messages | -1.00 | 68.50 | 67.25 | 4,832,800 | 9.84 | 6.06 | - |
05/01/69
|
68.00 | 68.75 unread messages | +0.75 | 68.75 | 67.50 | 5,487,700 | 9.98 | 5.97 | - |