ราคาหุ้นย้อนหลัง KLINIQ
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/05/69
|
27.50 | 28.00 unread messages | +0.75 | 28.25 | 27.50 | 852,200 | 16.94 | 5.18 | - |
08/05/69
|
27.00 | 27.25 unread messages | +0.50 | 28.00 | 26.00 | 532,000 | 16.48 | 5.32 | - |
07/05/69
|
26.00 | 26.75 unread messages | +0.75 | 27.00 | 26.00 | 381,800 | 16.18 | 5.42 | - |
06/05/69
|
25.25 | 26.00 unread messages | +0.50 | 26.25 | 25.25 | 506,600 | 15.73 | 5.58 | - |
05/05/69
|
25.75 | 25.50 unread messages | -0.75 | 25.75 | 25.25 | 232,600 | 15.42 | 5.69 | - |
30/04/69
|
25.50 | 26.25 unread messages | +0.75 | 26.50 | 25.25 | 186,700 | 15.88 | 5.52 | - |
29/04/69
|
26.25 | 25.50 unread messages | -1.25 | 26.25 | 25.50 | 235,600 | 15.42 | 5.69 | - |
28/04/69
|
26.75 | 26.75 unread messages | +0.25 | 26.75 | 26.00 | 313,600 | 16.18 | 5.42 | - |
27/04/69
|
26.75 | 26.50 unread messages | 0.00 | 27.25 | 26.25 | 340,300 | 16.03 | 5.47 | - |
24/04/69
|
25.75 | 26.50 unread messages | +0.75 | 26.75 | 25.25 | 173,100 | 16.03 | 5.47 | - |
23/04/69
|
26.50 | 25.75 unread messages | -0.75 | 26.50 | 25.75 | 206,700 | 15.58 | 5.63 | - |
22/04/69
|
26.25 | 26.50 unread messages | +0.25 | 26.50 | 25.50 | 161,000 | 16.03 | 5.47 | - |
21/04/69
|
26.25 | 26.25 unread messages | 0.00 | 26.75 | 26.25 | 219,600 | 15.88 | 5.52 | - |
20/04/69
|
26.00 | 26.25 unread messages | +0.25 | 26.50 | 26.00 | 205,100 | 15.88 | 5.52 | - |
17/04/69
|
25.75 | 26.00 unread messages | +0.25 | 26.25 | 25.50 | 231,100 | 15.73 | 5.58 | - |
10/04/69
|
25.25 | 26.25 unread messages | +1.00 | 27.00 | 25.25 | 1,167,000 | 15.88 | 5.52 | - |
09/04/69
|
25.75 | 25.25 unread messages | -0.50 | 25.75 | 25.00 | 218,700 | 15.27 | 5.74 | - |
08/04/69
|
23.90 | 25.75 unread messages | +2.05 | 25.75 | 23.90 | 620,800 | 15.58 | 5.63 | - |
07/04/69
|
23.90 | 23.70 unread messages | -0.10 | 23.90 | 23.40 | 161,800 | 14.34 | 6.12 | - |
03/04/69
|
24.00 | 23.80 unread messages | -0.20 | 24.10 | 23.80 | 71,800 | 14.40 | 6.09 | - |
02/04/69
|
23.90 | 24.00 unread messages | +0.10 | 24.30 | 23.60 | 113,000 | 14.52 | 6.04 | - |
01/04/69
|
23.70 | 23.90 unread messages | +0.40 | 24.00 | 23.70 | 115,500 | 14.46 | 6.07 | - |
31/03/69
|
23.10 | 23.50 unread messages | +0.20 | 23.50 | 23.00 | 93,300 | 14.22 | 6.17 | - |
30/03/69
|
22.80 | 23.30 unread messages | +0.30 | 23.30 | 22.80 | 76,900 | 14.09 | 6.22 | - |
27/03/69
|
23.00 | 23.00 unread messages | -0.30 | 23.40 | 23.00 | 151,700 | 13.91 | 6.30 | - |
26/03/69
|
23.90 | 23.30 unread messages | -0.60 | 23.90 | 23.30 | 172,700 | 14.09 | 6.22 | - |
25/03/69
|
24.20 | 23.90 unread messages | -0.10 | 24.20 | 23.80 | 90,500 | 14.46 | 6.07 | - |
24/03/69
|
23.70 | 24.00 unread messages | +0.80 | 24.00 | 23.30 | 239,400 | 14.52 | 6.04 | - |
23/03/69
|
23.80 | 23.20 unread messages | -0.60 | 23.80 | 22.80 | 258,000 | 14.03 | 6.25 | - |
20/03/69
|
25.00 | 23.80 unread messages | -1.20 | 25.00 | 23.80 | 613,000 | 14.40 | 6.09 | - |
19/03/69
|
25.25 | 25.00 unread messages | -0.25 | 25.50 | 24.80 | 425,700 | 15.12 | 5.80 | - |
18/03/69
|
25.25 | 25.25 unread messages | 0.00 | 26.00 | 25.00 | 326,700 | 15.27 | 5.74 | - |
17/03/69
|
26.00 | 25.25 unread messages | -0.50 | 26.00 | 25.00 | 183,000 | 15.27 | 5.74 | - |
16/03/69
|
25.25 | 25.75 unread messages | +0.25 | 25.75 | 24.80 | 216,400 | 15.42 | 5.69 | - |
13/03/69
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.00 | 183,400 | 15.42 | 5.69 | - |
12/03/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.00 | 118,000 | 15.58 | 5.63 | - |
11/03/69
|
26.00 | 25.50 unread messages | -0.25 | 26.00 | 25.25 | 342,000 | 15.42 | 5.69 | - |
10/03/69
|
25.75 | 25.75 unread messages | +0.75 | 26.00 | 25.25 | 199,000 | 15.58 | 5.63 | - |
09/03/69
|
24.60 | 25.00 unread messages | -1.75 | 25.25 | 24.00 | 874,600 | 15.12 | 5.80 | - |
06/03/69
|
26.00 | 26.75 unread messages | +0.75 | 27.00 | 26.00 | 258,800 | 16.18 | 5.42 | - |
05/03/69
|
25.75 | 26.00 unread messages | +0.75 | 26.50 | 25.25 | 606,600 | 15.73 | 5.58 | - |
04/03/69
|
24.40 | 25.25 unread messages | +0.25 | 25.25 | 23.80 | 848,700 | 15.27 | 5.74 | - |
02/03/69
|
24.70 | 25.00 unread messages | +0.10 | 25.50 | 24.00 | 561,100 | 15.12 | 5.80 | - |
27/02/69
|
24.60 | 24.90 unread messages | +0.40 | 25.25 | 24.60 | 180,400 | 15.58 | 5.62 | - |
26/02/69
|
24.30 | 24.50 unread messages | +0.20 | 24.80 | 24.10 | 163,500 | 15.33 | 5.71 | - |
25/02/69
|
24.10 | 24.30 unread messages | +0.20 | 24.70 | 24.10 | 100,000 | 15.21 | 5.76 | - |
24/02/69
|
24.30 | 24.10 unread messages | -0.30 | 24.40 | 23.80 | 220,400 | 15.08 | 5.81 | - |
23/02/69
|
25.00 | 24.40 unread messages | -0.85 | 25.50 | 24.10 | 299,600 | 15.27 | 5.74 | - |
20/02/69
|
25.25 | 25.25 unread messages | 0.00 | 25.25 | 24.60 | 246,900 | 15.80 | 5.54 | - |
19/02/69
|
24.70 | 25.25 unread messages | +0.55 | 25.75 | 24.70 | 295,400 | 15.80 | 5.54 | - |
18/02/69
|
24.50 | 24.70 unread messages | +0.40 | 24.70 | 24.20 | 165,900 | 15.46 | 5.67 | - |
17/02/69
|
24.10 | 24.30 unread messages | +0.20 | 24.40 | 23.90 | 157,500 | 15.21 | 5.76 | - |
16/02/69
|
24.10 | 24.10 unread messages | -0.10 | 24.50 | 23.90 | 138,600 | 15.08 | 5.81 | - |
13/02/69
|
24.20 | 24.20 unread messages | 0.00 | 24.20 | 23.80 | 173,400 | 15.14 | 5.79 | - |
12/02/69
|
23.60 | 24.20 unread messages | +0.60 | 24.30 | 23.30 | 361,500 | 15.14 | 5.79 | - |
11/02/69
|
23.80 | 23.60 unread messages | -0.10 | 23.90 | 23.60 | 130,300 | 14.77 | 5.93 | - |
10/02/69
|
23.50 | 23.70 unread messages | +0.30 | 23.70 | 23.10 | 268,300 | 14.83 | 5.91 | - |
09/02/69
|
23.30 | 23.40 unread messages | +0.30 | 23.50 | 23.10 | 156,400 | 14.64 | 5.98 | - |
06/02/69
|
23.50 | 23.10 unread messages | -0.10 | 24.10 | 23.10 | 270,400 | 14.46 | 6.06 | - |
05/02/69
|
23.10 | 23.20 unread messages | +0.10 | 23.40 | 23.10 | 192,200 | 14.52 | 6.03 | - |
04/02/69
|
23.60 | 23.10 unread messages | -0.30 | 23.60 | 23.00 | 93,300 | 14.46 | 6.06 | - |
03/02/69
|
22.90 | 23.40 unread messages | +0.80 | 23.70 | 22.80 | 340,400 | 14.64 | 5.98 | - |
02/02/69
|
22.90 | 22.60 unread messages | -0.40 | 23.10 | 22.40 | 223,700 | 14.14 | 6.19 | - |
30/01/69
|
22.70 | 23.00 unread messages | 0.00 | 23.10 | 22.70 | 186,900 | 14.39 | 6.09 | - |
29/01/69
|
22.70 | 23.00 unread messages | +0.30 | 23.00 | 22.60 | 130,900 | 14.39 | 6.09 | - |
28/01/69
|
23.20 | 22.70 unread messages | -0.50 | 23.20 | 22.00 | 309,400 | 14.21 | 6.17 | - |
27/01/69
|
23.60 | 23.20 unread messages | -0.10 | 23.70 | 23.00 | 387,600 | 14.52 | 6.03 | - |
26/01/69
|
23.30 | 23.30 unread messages | +0.50 | 23.40 | 22.60 | 397,800 | 14.58 | 6.01 | - |
23/01/69
|
21.40 | 22.80 unread messages | +1.40 | 22.80 | 21.30 | 518,900 | 14.27 | 6.14 | - |
22/01/69
|
21.50 | 21.40 unread messages | 0.00 | 21.60 | 21.40 | 97,100 | 13.39 | 6.54 | - |
21/01/69
|
21.50 | 21.40 unread messages | -0.10 | 21.70 | 21.30 | 297,700 | 13.39 | 6.54 | - |
20/01/69
|
21.60 | 21.50 unread messages | -0.10 | 22.00 | 21.50 | 409,500 | 13.45 | 6.51 | - |
19/01/69
|
21.30 | 21.60 unread messages | +0.40 | 21.60 | 21.20 | 96,700 | 13.52 | 6.48 | - |
16/01/69
|
21.10 | 21.20 unread messages | +0.10 | 21.20 | 21.00 | 129,700 | 13.27 | 6.60 | - |
15/01/69
|
21.00 | 21.10 unread messages | +0.10 | 21.20 | 21.00 | 109,800 | 13.20 | 6.64 | - |
14/01/69
|
21.10 | 21.00 unread messages | -0.10 | 21.10 | 20.90 | 38,800 | 13.14 | 6.67 | - |
13/01/69
|
21.10 | 21.10 unread messages | +0.10 | 21.10 | 20.80 | 155,800 | 13.20 | 6.64 | - |
12/01/69
|
21.20 | 21.00 unread messages | -0.20 | 21.40 | 21.00 | 104,700 | 13.14 | 6.67 | - |
09/01/69
|
21.20 | 21.20 unread messages | 0.00 | 21.30 | 21.00 | 167,400 | 13.27 | 6.60 | - |
08/01/69
|
21.20 | 21.20 unread messages | 0.00 | 21.40 | 21.20 | 88,900 | 13.27 | 6.60 | - |
07/01/69
|
21.10 | 21.20 unread messages | +0.10 | 21.40 | 20.90 | 350,500 | 13.27 | 6.60 | - |
06/01/69
|
21.70 | 21.10 unread messages | -0.40 | 22.00 | 21.00 | 530,500 | 13.20 | 6.64 | - |
05/01/69
|
21.50 | 21.50 unread messages | +0.10 | 22.30 | 21.40 | 500,100 | 13.45 | 6.51 | - |