ราคาหุ้นย้อนหลัง KSL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
13/05/69
|
1.56 | 1.53 unread messages | -0.02 | 1.58 | 1.52 | 3,351,400 | -100.00 | 2.61 | - |
12/05/69
|
1.56 | 1.55 unread messages | 0.00 | 1.57 | 1.47 | 2,475,900 | -100.00 | 2.58 | - |
11/05/69
|
1.56 | 1.55 unread messages | -0.02 | 1.59 | 1.53 | 1,818,200 | -100.00 | 2.58 | - |
08/05/69
|
1.54 | 1.57 unread messages | +0.02 | 1.57 | 1.53 | 1,533,300 | -100.00 | 2.55 | - |
07/05/69
|
1.59 | 1.55 unread messages | -0.04 | 1.60 | 1.50 | 3,336,800 | -100.00 | 2.58 | - |
06/05/69
|
1.63 | 1.59 unread messages | -0.05 | 1.65 | 1.56 | 4,558,700 | -100.00 | 2.52 | - |
05/05/69
|
1.63 | 1.64 unread messages | +0.04 | 1.65 | 1.61 | 4,325,800 | -100.00 | 2.44 | - |
30/04/69
|
1.53 | 1.60 unread messages | +0.08 | 1.61 | 1.53 | 8,663,800 | -100.00 | 2.50 | - |
29/04/69
|
1.47 | 1.52 unread messages | +0.06 | 1.54 | 1.47 | 4,039,700 | -100.00 | 2.63 | - |
28/04/69
|
1.50 | 1.46 unread messages | -0.03 | 1.51 | 1.46 | 1,846,400 | -100.00 | 2.74 | - |
27/04/69
|
1.45 | 1.49 unread messages | +0.08 | 1.54 | 1.45 | 3,638,800 | -100.00 | 2.68 | - |
24/04/69
|
1.42 | 1.41 unread messages | -0.04 | 1.45 | 1.40 | 2,143,700 | -100.00 | 2.84 | - |
23/04/69
|
1.42 | 1.45 unread messages | +0.02 | 1.45 | 1.39 | 2,039,700 | -100.00 | 2.76 | - |
22/04/69
|
1.41 | 1.43 unread messages | +0.01 | 1.44 | 1.40 | 2,403,200 | -100.00 | 2.80 | - |
21/04/69
|
1.43 | 1.42 unread messages | -0.03 | 1.44 | 1.42 | 1,509,800 | -100.00 | 2.82 | - |
20/04/69
|
1.43 | 1.45 unread messages | +0.01 | 1.46 | 1.43 | 1,609,100 | -100.00 | 2.76 | - |
17/04/69
|
1.50 | 1.44 unread messages | -0.06 | 1.50 | 1.40 | 5,242,400 | -100.00 | 2.78 | - |
10/04/69
|
1.60 | 1.59 unread messages | 0.00 | 1.61 | 1.58 | 2,405,800 | -100.00 | 2.52 | - |
09/04/69
|
1.57 | 1.59 unread messages | +0.02 | 1.61 | 1.57 | 1,566,600 | -100.00 | 2.52 | - |
08/04/69
|
1.58 | 1.57 unread messages | -0.05 | 1.60 | 1.56 | 2,954,400 | -100.00 | 2.55 | - |
07/04/69
|
1.63 | 1.62 unread messages | -0.02 | 1.69 | 1.60 | 3,249,500 | -100.00 | 2.47 | - |
03/04/69
|
1.62 | 1.64 unread messages | +0.02 | 1.69 | 1.62 | 4,415,800 | -100.00 | 2.44 | - |
02/04/69
|
1.63 | 1.62 unread messages | +0.04 | 1.63 | 1.58 | 1,879,000 | -100.00 | 2.47 | - |
01/04/69
|
1.65 | 1.58 unread messages | -0.10 | 1.65 | 1.56 | 6,068,400 | -100.00 | 2.53 | - |
31/03/69
|
1.72 | 1.68 unread messages | -0.04 | 1.75 | 1.67 | 2,231,700 | -100.00 | 2.38 | - |
30/03/69
|
1.65 | 1.72 unread messages | +0.06 | 1.73 | 1.65 | 4,012,800 | -100.00 | 2.33 | - |
27/03/69
|
1.70 | 1.66 unread messages | -0.01 | 1.73 | 1.66 | 3,604,400 | -100.00 | 2.41 | - |
26/03/69
|
1.67 | 1.67 unread messages | +0.02 | 1.71 | 1.64 | 6,189,400 | -100.00 | 2.40 | - |
25/03/69
|
1.63 | 1.65 unread messages | +0.03 | 1.81 | 1.62 | 31,267,600 | -100.00 | 2.42 | - |
24/03/69
|
1.69 | 1.62 unread messages | -0.08 | 1.70 | 1.60 | 8,970,800 | -100.00 | 2.47 | - |
23/03/69
|
1.61 | 1.70 unread messages | +0.12 | 1.70 | 1.59 | 24,113,800 | -100.00 | 2.35 | - |
20/03/69
|
1.52 | 1.58 unread messages | +0.08 | 1.61 | 1.52 | 19,651,900 | -100.00 | 2.53 | - |
19/03/69
|
1.51 | 1.50 unread messages | -0.01 | 1.55 | 1.50 | 6,591,900 | -100.00 | 2.67 | - |
18/03/69
|
1.48 | 1.51 unread messages | +0.03 | 1.52 | 1.46 | 5,814,400 | -100.00 | 2.65 | - |
17/03/69
|
1.50 | 1.48 unread messages | +0.01 | 1.50 | 1.43 | 8,546,200 | -100.00 | 2.70 | - |
16/03/69
|
1.48 | 1.47 unread messages | +0.07 | 1.49 | 1.42 | 17,977,600 | -100.00 | 2.86 | - |
13/03/69
|
1.33 | 1.40 unread messages | +0.10 | 1.46 | 1.33 | 27,954,600 | -100.00 | 2.86 | - |
12/03/69
|
1.24 | 1.30 unread messages | +0.05 | 1.31 | 1.24 | 2,290,200 | -100.00 | 3.08 | - |
11/03/69
|
1.26 | 1.25 unread messages | 0.00 | 1.28 | 1.25 | 714,400 | -100.00 | 3.20 | - |
10/03/69
|
1.26 | 1.25 unread messages | -0.01 | 1.28 | 1.25 | 853,500 | -100.00 | 3.20 | - |
09/03/69
|
1.26 | 1.26 unread messages | 0.00 | 1.26 | 1.22 | 2,528,300 | -100.00 | 3.17 | - |
06/03/69
|
1.25 | 1.26 unread messages | +0.02 | 1.34 | 1.24 | 2,157,900 | -100.00 | 3.17 | - |
05/03/69
|
1.23 | 1.24 unread messages | 0.00 | 1.24 | 1.20 | 626,500 | -100.00 | 3.23 | - |
04/03/69
|
1.24 | 1.24 unread messages | -0.04 | 1.26 | 1.20 | 2,645,200 | -100.00 | 3.23 | - |
02/03/69
|
1.26 | 1.28 unread messages | -0.05 | 1.29 | 1.25 | 1,006,800 | -100.00 | 3.13 | - |
27/02/69
|
1.33 | 1.33 unread messages | 0.00 | 1.33 | 1.31 | 1,022,600 | -100.00 | 3.01 | - |
26/02/69
|
1.36 | 1.33 unread messages | -0.03 | 1.36 | 1.33 | 947,100 | -100.00 | 3.01 | - |
25/02/69
|
1.34 | 1.36 unread messages | +0.03 | 1.37 | 1.34 | 673,600 | -100.00 | 2.94 | - |
24/02/69
|
1.32 | 1.33 unread messages | +0.01 | 1.34 | 1.32 | 286,900 | -100.00 | 3.01 | - |
23/02/69
|
1.34 | 1.32 unread messages | -0.02 | 1.34 | 1.30 | 560,500 | -100.00 | 3.03 | - |
20/02/69
|
1.35 | 1.34 unread messages | -0.01 | 1.36 | 1.32 | 1,577,300 | -100.00 | 2.99 | - |
19/02/69
|
1.37 | 1.35 unread messages | -0.03 | 1.38 | 1.35 | 2,516,000 | -100.00 | 2.96 | - |
18/02/69
|
1.35 | 1.38 unread messages | +0.02 | 1.38 | 1.35 | 986,500 | -100.00 | 2.90 | - |
17/02/69
|
1.35 | 1.36 unread messages | +0.01 | 1.36 | 1.33 | 910,700 | -100.00 | 2.94 | - |
16/02/69
|
1.29 | 1.35 unread messages | +0.07 | 1.35 | 1.29 | 1,505,200 | -100.00 | 2.96 | - |
13/02/69
|
1.28 | 1.28 unread messages | 0.00 | 1.29 | 1.26 | 702,700 | -100.00 | 3.13 | - |
12/02/69
|
1.26 | 1.28 unread messages | +0.03 | 1.28 | 1.25 | 1,681,200 | -100.00 | 3.13 | - |
11/02/69
|
1.24 | 1.25 unread messages | +0.01 | 1.26 | 1.23 | 1,706,300 | -100.00 | 3.20 | - |
10/02/69
|
1.24 | 1.24 unread messages | 0.00 | 1.25 | 1.23 | 1,373,700 | -100.00 | 3.23 | - |
09/02/69
|
1.22 | 1.24 unread messages | +0.01 | 1.24 | 1.22 | 777,500 | -100.00 | 3.23 | - |
06/02/69
|
1.22 | 1.23 unread messages | -0.01 | 1.23 | 1.22 | 279,300 | -100.00 | 3.25 | - |
05/02/69
|
1.23 | 1.24 unread messages | +0.01 | 1.24 | 1.22 | 125,300 | -100.00 | 3.23 | - |
04/02/69
|
1.24 | 1.23 unread messages | -0.01 | 1.24 | 1.22 | 489,600 | -100.00 | 3.25 | - |
03/02/69
|
1.22 | 1.24 unread messages | +0.02 | 1.24 | 1.22 | 246,500 | -100.00 | 3.23 | - |
02/02/69
|
1.23 | 1.22 unread messages | -0.01 | 1.23 | 1.21 | 632,900 | -100.00 | 3.28 | - |
30/01/69
|
1.22 | 1.23 unread messages | 0.00 | 1.24 | 1.22 | 209,000 | -100.00 | 3.25 | - |
29/01/69
|
1.22 | 1.23 unread messages | +0.01 | 1.23 | 1.21 | 438,600 | -100.00 | 3.25 | - |
28/01/69
|
1.22 | 1.22 unread messages | 0.00 | 1.22 | 1.21 | 122,300 | -100.00 | 3.28 | - |
27/01/69
|
1.21 | 1.22 unread messages | +0.01 | 1.22 | 1.20 | 307,600 | -100.00 | 3.28 | - |
26/01/69
|
1.21 | 1.21 unread messages | -0.01 | 1.22 | 1.20 | 1,234,900 | -100.00 | 3.31 | - |
23/01/69
|
1.21 | 1.22 unread messages | +0.02 | 1.22 | 1.20 | 491,400 | -100.00 | 3.28 | - |
22/01/69
|
1.23 | 1.20 unread messages | -0.04 | 1.23 | 1.20 | 1,727,700 | -100.00 | 3.33 | - |
21/01/69
|
1.22 | 1.24 unread messages | +0.01 | 1.24 | 1.22 | 664,300 | -100.00 | 3.23 | - |
20/01/69
|
1.21 | 1.23 unread messages | +0.02 | 1.24 | 1.21 | 821,900 | -100.00 | 3.25 | - |
19/01/69
|
1.21 | 1.21 unread messages | 0.00 | 1.22 | 1.21 | 879,100 | -100.00 | 3.31 | - |
16/01/69
|
1.22 | 1.21 unread messages | -0.01 | 1.23 | 1.20 | 1,183,000 | -100.00 | 3.31 | - |
15/01/69
|
1.21 | 1.22 unread messages | +0.01 | 1.23 | 1.20 | 609,400 | -100.00 | 3.28 | - |
14/01/69
|
1.20 | 1.21 unread messages | 0.00 | 1.22 | 1.19 | 758,000 | -100.00 | 3.31 | - |
13/01/69
|
1.23 | 1.21 unread messages | 0.00 | 1.23 | 1.20 | 416,800 | -100.00 | 3.31 | - |
12/01/69
|
1.23 | 1.21 unread messages | 0.00 | 1.24 | 1.21 | 731,300 | -100.00 | 3.31 | - |
09/01/69
|
1.25 | 1.21 unread messages | -0.04 | 1.25 | 1.20 | 3,029,400 | -100.00 | 4.13 | - |
08/01/69
|
1.28 | 1.25 unread messages | -0.02 | 1.28 | 1.22 | 2,261,100 | -100.00 | 4.00 | - |
07/01/69
|
1.26 | 1.27 unread messages | +0.01 | 1.28 | 1.26 | 348,000 | -100.00 | 3.94 | - |
06/01/69
|
1.26 | 1.26 unread messages | 0.00 | 1.27 | 1.25 | 464,400 | -100.00 | 3.97 | - |
05/01/69
|
1.26 | 1.26 unread messages | 0.00 | 1.28 | 1.26 | 353,100 | -100.00 | 3.97 | - |