ราคาหุ้นย้อนหลัง KOOL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 1,934,800 | 13.78 | 4.46 | - |
09/04/69
|
0.28 | 0.28 unread messages | +0.01 | 0.31 | 0.28 | 20,713,400 | 13.78 | 4.46 | - |
08/04/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 971,800 | 13.29 | 4.63 | - |
07/04/69
|
0.28 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 1,169,800 | 13.78 | 4.46 | - |
03/04/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 224,600 | 13.29 | 4.63 | - |
02/04/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 226,400 | 13.78 | 4.46 | - |
01/04/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 7,007,800 | 13.29 | 4.63 | - |
31/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 75,400 | 13.78 | 4.46 | - |
30/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 559,400 | 13.78 | 4.46 | - |
27/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 485,600 | 13.78 | 4.46 | - |
26/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 119,900 | 13.78 | 4.46 | - |
25/03/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 176,100 | 13.78 | 4.46 | - |
24/03/69
|
0.27 | 0.28 unread messages | +0.01 | 0.28 | 0.27 | 192,100 | 13.78 | 4.46 | - |
23/03/69
|
0.28 | 0.27 unread messages | -0.01 | 0.28 | 0.27 | 672,800 | 13.29 | 4.63 | - |
20/03/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 2,149,000 | 13.78 | 4.46 | - |
19/03/69
|
0.29 | 0.28 unread messages | 0.00 | 0.29 | 0.28 | 2,244,000 | 13.78 | 4.46 | - |
18/03/69
|
0.28 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 188,400 | 13.78 | 4.46 | - |
17/03/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 458,600 | 14.28 | 4.31 | - |
16/03/69
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 308,800 | 14.77 | 4.17 | - |
13/03/69
|
0.29 | 0.30 unread messages | 0.00 | 0.30 | 0.28 | 649,500 | 14.77 | 4.17 | - |
12/03/69
|
0.30 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 351,200 | 14.77 | 4.17 | - |
11/03/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 696,900 | 14.28 | 4.31 | - |
10/03/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 452,800 | 14.28 | 4.31 | - |
09/03/69
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 225,300 | 14.28 | 4.31 | - |
06/03/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 90,800 | 14.28 | 4.31 | - |
05/03/69
|
0.29 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 304,500 | 14.28 | 4.31 | - |
04/03/69
|
0.30 | 0.28 unread messages | -0.02 | 0.30 | 0.28 | 6,141,800 | 13.78 | 4.46 | - |
02/03/69
|
0.30 | 0.30 unread messages | 0.00 | 0.30 | 0.29 | 1,039,400 | 14.77 | 4.17 | - |
27/02/69
|
0.31 | 0.30 unread messages | -0.01 | 0.32 | 0.30 | 330,200 | 18.86 | 4.35 | - |
26/02/69
|
0.30 | 0.31 unread messages | +0.02 | 0.32 | 0.30 | 1,053,300 | 19.49 | 4.21 | - |
25/02/69
|
0.30 | 0.29 unread messages | -0.01 | 0.31 | 0.29 | 336,400 | 18.23 | 4.50 | - |
24/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 450,200 | 18.86 | 4.35 | - |
23/02/69
|
0.31 | 0.30 unread messages | -0.01 | 0.31 | 0.30 | 746,100 | 18.86 | 4.35 | - |
20/02/69
|
0.32 | 0.31 unread messages | -0.01 | 0.32 | 0.30 | 2,032,100 | 19.49 | 4.21 | - |
19/02/69
|
0.31 | 0.32 unread messages | 0.00 | 0.32 | 0.30 | 716,000 | 20.12 | 4.08 | - |
18/02/69
|
0.31 | 0.32 unread messages | +0.01 | 0.32 | 0.31 | 372,500 | 20.12 | 4.08 | - |
17/02/69
|
0.30 | 0.31 unread messages | +0.01 | 0.32 | 0.30 | 3,771,800 | 19.52 | 4.21 | - |
16/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.30 | 426,600 | 18.29 | 4.49 | - |
13/02/69
|
0.30 | 0.30 unread messages | 0.00 | 0.31 | 0.29 | 4,578,500 | 18.31 | 4.48 | - |
12/02/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 875,400 | 18.32 | 4.48 | - |
11/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 1,084,200 | 17.71 | 4.63 | - |
10/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.31 | 0.28 | 5,095,300 | 17.73 | 4.63 | - |
09/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 545,800 | 17.73 | 4.63 | - |
06/02/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 98,400 | 17.73 | 4.63 | - |
05/02/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.28 | 105,800 | 17.73 | 4.63 | - |
04/02/69
|
0.29 | 0.28 unread messages | -0.01 | 0.30 | 0.28 | 462,900 | 17.12 | 4.80 | - |
03/02/69
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 928,700 | 17.73 | 4.63 | - |
02/02/69
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 938,200 | 17.74 | 4.63 | - |
30/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.29 | 510,600 | 17.74 | 4.63 | - |
29/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.29 | 0.29 | 236,600 | 17.74 | 4.63 | - |
28/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 207,500 | 17.74 | 4.63 | - |
27/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 110,100 | 17.74 | 4.63 | - |
26/01/69
|
0.30 | 0.29 unread messages | -0.01 | 0.30 | 0.29 | 175,800 | 17.74 | 4.63 | - |
23/01/69
|
0.29 | 0.30 unread messages | +0.01 | 0.30 | 0.29 | 3,861,200 | 18.39 | 4.46 | - |
22/01/69
|
0.30 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 1,126,500 | 17.78 | 4.62 | - |
21/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 484,200 | 17.79 | 4.62 | - |
20/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 288,700 | 17.79 | 4.62 | - |
19/01/69
|
0.29 | 0.29 unread messages | 0.00 | 0.30 | 0.29 | 1,783,400 | 17.80 | 4.61 | - |
16/01/69
|
0.28 | 0.29 unread messages | 0.00 | 0.30 | 0.28 | 1,920,100 | 17.81 | 4.61 | - |
15/01/69
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 1,121,500 | 17.82 | 4.61 | - |
14/01/69
|
0.27 | 0.29 unread messages | 0.00 | 0.29 | 0.27 | 144,000 | 17.82 | 4.61 | - |
13/01/69
|
0.28 | 0.29 unread messages | +0.01 | 0.29 | 0.27 | 149,500 | 17.82 | 4.61 | - |
12/01/69
|
0.28 | 0.28 unread messages | 0.00 | 0.28 | 0.27 | 412,200 | 17.21 | 4.77 | - |
09/01/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.28 | 15,800 | 17.21 | 4.77 | - |
08/01/69
|
0.28 | 0.29 unread messages | 0.00 | 0.29 | 0.28 | 237,600 | 17.82 | 4.61 | - |
07/01/69
|
0.28 | 0.29 unread messages | +0.02 | 0.29 | 0.28 | 570,100 | 17.83 | 4.60 | - |
06/01/69
|
0.29 | 0.27 unread messages | -0.01 | 0.29 | 0.27 | 82,500 | 16.60 | 4.95 | - |
05/01/69
|
0.29 | 0.28 unread messages | -0.01 | 0.29 | 0.27 | 1,195,000 | 17.22 | 4.77 | - |