ราคาหุ้นย้อนหลัง KLINIQ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
29.75 | 30.00 unread messages | -0.75 | 30.25 | 29.50 | 572,100 | 20.48 | 4.67 | - |
28/04/68
|
31.75 | 30.75 unread messages | -1.25 | 32.00 | 29.50 | 1,019,300 | 21.00 | 4.55 | - |
25/04/68
|
31.75 | 32.00 unread messages | +0.25 | 32.00 | 31.50 | 580,600 | 21.85 | 4.38 | - |
24/04/68
|
31.50 | 31.75 unread messages | +0.25 | 31.75 | 30.50 | 260,000 | 21.68 | 4.41 | - |
23/04/68
|
31.00 | 31.50 unread messages | +1.00 | 31.75 | 30.50 | 418,000 | 21.51 | 4.44 | - |
22/04/68
|
30.50 | 30.50 unread messages | 0.00 | 31.00 | 30.00 | 541,400 | 20.83 | 4.59 | - |
21/04/68
|
31.25 | 30.50 unread messages | -0.50 | 31.75 | 30.00 | 1,182,600 | 20.83 | 4.59 | - |
18/04/68
|
31.25 | 31.00 unread messages | -0.25 | 31.50 | 31.00 | 263,000 | 21.17 | 4.52 | - |
17/04/68
|
31.00 | 31.25 unread messages | -0.25 | 31.25 | 30.50 | 488,700 | 21.34 | 4.48 | - |
16/04/68
|
31.25 | 31.50 unread messages | +1.00 | 32.50 | 30.75 | 568,300 | 21.51 | 4.44 | - |
11/04/68
|
30.25 | 30.50 unread messages | 0.00 | 31.00 | 30.00 | 194,500 | 20.83 | 4.59 | - |
10/04/68
|
29.75 | 30.50 unread messages | +2.00 | 31.50 | 29.50 | 700,100 | 20.83 | 4.59 | - |
09/04/68
|
28.50 | 28.50 unread messages | -0.50 | 29.00 | 27.50 | 770,700 | 19.46 | 4.91 | - |
08/04/68
|
28.50 | 29.00 unread messages | -0.75 | 29.25 | 27.75 | 1,068,500 | 19.80 | 4.83 | - |
04/04/68
|
30.00 | 29.75 unread messages | -0.50 | 30.25 | 29.25 | 394,100 | 20.31 | 4.71 | - |
03/04/68
|
30.00 | 30.25 unread messages | 0.00 | 30.25 | 29.50 | 150,900 | 20.66 | 4.63 | - |
02/04/68
|
29.50 | 30.25 unread messages | +1.00 | 30.25 | 29.50 | 293,100 | 20.66 | 4.63 | - |
01/04/68
|
29.00 | 29.25 unread messages | +0.25 | 29.50 | 29.00 | 100,100 | 19.97 | 4.79 | - |
31/03/68
|
28.75 | 29.00 unread messages | -0.50 | 29.75 | 28.75 | 540,200 | 19.80 | 4.83 | - |
28/03/68
|
30.50 | 29.50 unread messages | -1.00 | 30.75 | 29.25 | 379,900 | 20.14 | 4.75 | - |
27/03/68
|
30.50 | 30.50 unread messages | +0.25 | 30.75 | 30.25 | 213,800 | 20.83 | 4.59 | - |
26/03/68
|
31.25 | 30.25 unread messages | -1.00 | 31.50 | 30.25 | 339,200 | 20.66 | 4.63 | - |
25/03/68
|
31.00 | 31.25 unread messages | +0.25 | 31.75 | 31.00 | 368,100 | 21.34 | 4.48 | - |
24/03/68
|
30.50 | 31.00 unread messages | +0.50 | 31.50 | 30.50 | 746,200 | 21.17 | 4.52 | - |
21/03/68
|
31.25 | 30.50 unread messages | -0.50 | 31.25 | 30.25 | 529,100 | 20.83 | 4.59 | - |
20/03/68
|
31.00 | 31.00 unread messages | 0.00 | 31.75 | 31.00 | 304,300 | 21.17 | 4.52 | - |
19/03/68
|
30.50 | 31.00 unread messages | +0.75 | 31.75 | 30.50 | 1,158,500 | 21.17 | 4.52 | - |
18/03/68
|
30.50 | 30.25 unread messages | -0.25 | 31.00 | 29.50 | 478,100 | 20.66 | 4.63 | - |
17/03/68
|
30.50 | 30.50 unread messages | 0.00 | 31.00 | 30.25 | 507,700 | 20.83 | 4.59 | - |
14/03/68
|
30.75 | 30.50 unread messages | -0.75 | 31.25 | 30.25 | 574,400 | 20.83 | 4.59 | - |
13/03/68
|
31.00 | 31.25 unread messages | +0.25 | 31.75 | 30.50 | 984,000 | 21.34 | 4.48 | - |
12/03/68
|
32.00 | 31.00 unread messages | -1.25 | 32.00 | 30.50 | 1,214,500 | 21.17 | 4.52 | - |
11/03/68
|
31.00 | 32.25 unread messages | +1.00 | 32.25 | 30.75 | 1,174,700 | 22.02 | 4.34 | - |
10/03/68
|
31.50 | 31.25 unread messages | -0.25 | 31.75 | 31.00 | 688,700 | 21.34 | 4.48 | - |
07/03/68
|
31.00 | 31.50 unread messages | +0.25 | 31.75 | 31.00 | 454,100 | 21.51 | 4.44 | - |
06/03/68
|
31.75 | 31.25 unread messages | -0.25 | 32.00 | 30.50 | 1,360,400 | 21.34 | 4.48 | - |
05/03/68
|
29.50 | 31.50 unread messages | +2.50 | 31.75 | 29.25 | 1,880,700 | 21.51 | 4.44 | - |
04/03/68
|
28.50 | 29.00 unread messages | +0.50 | 30.00 | 28.50 | 1,502,800 | 19.80 | 4.83 | - |
03/03/68
|
30.25 | 28.50 unread messages | -2.00 | 30.75 | 28.00 | 1,474,300 | 19.46 | 4.91 | - |
28/02/68
|
28.25 | 30.50 unread messages | +3.50 | 31.25 | 28.00 | 5,002,500 | 20.83 | 4.59 | - |
27/02/68
|
28.75 | 27.00 unread messages | -1.25 | 28.75 | 26.50 | 728,900 | 19.71 | 4.81 | - |
26/02/68
|
27.75 | 28.25 unread messages | +1.25 | 28.50 | 27.25 | 174,400 | 20.62 | 4.60 | - |
25/02/68
|
27.75 | 27.00 unread messages | -0.75 | 27.75 | 26.50 | 557,400 | 19.71 | 4.81 | - |
24/02/68
|
28.50 | 27.75 unread messages | -0.75 | 28.50 | 27.75 | 331,000 | 20.26 | 4.68 | - |
21/02/68
|
28.25 | 28.50 unread messages | +0.25 | 29.25 | 27.75 | 873,300 | 20.80 | 4.56 | - |
20/02/68
|
29.00 | 28.25 unread messages | -0.75 | 29.50 | 28.25 | 459,300 | 20.62 | 4.60 | - |
19/02/68
|
29.00 | 29.00 unread messages | +0.25 | 29.50 | 28.75 | 639,600 | 21.17 | 4.48 | - |
18/02/68
|
28.75 | 28.75 unread messages | 0.00 | 29.50 | 28.50 | 574,900 | 20.99 | 4.52 | - |
17/02/68
|
27.50 | 28.75 unread messages | +0.50 | 28.75 | 27.50 | 696,400 | 20.99 | 4.52 | - |
14/02/68
|
27.75 | 28.25 unread messages | +1.00 | 28.75 | 27.50 | 828,700 | 20.62 | 4.60 | - |
13/02/68
|
27.50 | 27.25 unread messages | 0.00 | 27.75 | 27.00 | 230,200 | 19.89 | 4.77 | - |
11/02/68
|
26.00 | 27.25 unread messages | +1.00 | 27.50 | 26.00 | 430,500 | 19.89 | 4.77 | - |
10/02/68
|
26.25 | 26.25 unread messages | +0.50 | 26.25 | 25.75 | 611,500 | 19.16 | 4.95 | - |
07/02/68
|
25.50 | 25.75 unread messages | +0.25 | 26.00 | 24.70 | 1,256,900 | 18.80 | 5.05 | - |
06/02/68
|
26.25 | 25.50 unread messages | -0.50 | 26.50 | 25.25 | 605,700 | 18.61 | 5.10 | - |
05/02/68
|
25.75 | 26.00 unread messages | +0.25 | 26.00 | 25.50 | 512,800 | 18.98 | 5.00 | - |
04/02/68
|
26.50 | 25.75 unread messages | -0.25 | 26.50 | 25.50 | 655,000 | 18.80 | 5.05 | - |
03/02/68
|
25.00 | 26.00 unread messages | -0.50 | 26.00 | 24.90 | 820,400 | 18.98 | 5.00 | - |
31/01/68
|
26.50 | 26.50 unread messages | +0.25 | 26.50 | 25.50 | 323,700 | 19.34 | 4.91 | - |
30/01/68
|
26.50 | 26.25 unread messages | -0.50 | 26.75 | 25.50 | 783,900 | 19.16 | 4.95 | - |
29/01/68
|
27.00 | 26.75 unread messages | -0.25 | 27.50 | 26.75 | 268,700 | 19.53 | 4.86 | - |
28/01/68
|
26.75 | 27.00 unread messages | +0.25 | 27.00 | 26.50 | 194,400 | 19.71 | 4.81 | - |
27/01/68
|
26.75 | 26.75 unread messages | -0.75 | 27.50 | 26.75 | 296,700 | 19.53 | 4.86 | - |
24/01/68
|
26.75 | 27.50 unread messages | +1.00 | 27.50 | 26.50 | 287,900 | 20.07 | 4.73 | - |
23/01/68
|
26.50 | 26.50 unread messages | 0.00 | 27.00 | 26.50 | 258,000 | 19.34 | 4.91 | - |
22/01/68
|
26.75 | 26.50 unread messages | -0.25 | 27.00 | 26.25 | 509,000 | 19.34 | 4.91 | - |
21/01/68
|
26.25 | 26.75 unread messages | +0.50 | 27.00 | 25.75 | 706,400 | 19.53 | 4.86 | - |
20/01/68
|
27.50 | 26.25 unread messages | -1.25 | 28.25 | 25.25 | 1,391,800 | 19.16 | 4.95 | - |
17/01/68
|
27.25 | 27.50 unread messages | +0.25 | 28.50 | 26.75 | 658,700 | 20.07 | 4.73 | - |
16/01/68
|
28.50 | 27.25 unread messages | -1.25 | 28.50 | 26.00 | 2,330,300 | 19.89 | 4.77 | - |
15/01/68
|
28.50 | 28.50 unread messages | 0.00 | 28.75 | 28.25 | 306,900 | 20.80 | 4.56 | - |
14/01/68
|
29.25 | 28.50 unread messages | -0.75 | 29.50 | 28.50 | 195,200 | 20.80 | 4.56 | - |
13/01/68
|
29.75 | 29.25 unread messages | -0.50 | 29.75 | 28.75 | 203,500 | 21.35 | 4.44 | - |
10/01/68
|
30.25 | 29.75 unread messages | -0.25 | 30.25 | 29.50 | 116,700 | 21.72 | 4.37 | - |
09/01/68
|
30.25 | 30.00 unread messages | -0.25 | 30.25 | 29.50 | 385,500 | 21.90 | 4.33 | - |
08/01/68
|
30.00 | 30.25 unread messages | 0.00 | 30.25 | 29.75 | 72,500 | 22.08 | 4.30 | - |
07/01/68
|
30.25 | 30.25 unread messages | +0.50 | 30.50 | 30.00 | 140,300 | 22.08 | 4.30 | - |
06/01/68
|
31.00 | 29.75 unread messages | -1.25 | 31.25 | 29.75 | 268,900 | 21.72 | 4.37 | - |
03/01/68
|
31.00 | 31.00 unread messages | 0.00 | 31.50 | 31.00 | 104,800 | 22.63 | 4.19 | - |
02/01/68
|
32.50 | 31.00 unread messages | -1.50 | 32.50 | 30.75 | 287,300 | 22.63 | 4.19 | - |