ราคาหุ้นย้อนหลัง KSL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.49 | 1.50 unread messages | +0.01 | 1.51 | 1.49 | 449,800 | 12.61 | 3.33 | - |
28/04/68
|
1.50 | 1.49 unread messages | -0.01 | 1.54 | 1.49 | 1,367,300 | 12.53 | 3.36 | - |
25/04/68
|
1.51 | 1.50 unread messages | 0.00 | 1.51 | 1.49 | 333,700 | 12.61 | 3.33 | - |
24/04/68
|
1.51 | 1.50 unread messages | 0.00 | 1.51 | 1.49 | 113,400 | 12.61 | 3.33 | - |
23/04/68
|
1.50 | 1.50 unread messages | +0.01 | 1.51 | 1.49 | 423,100 | 12.61 | 3.33 | - |
22/04/68
|
1.49 | 1.49 unread messages | 0.00 | 1.50 | 1.48 | 253,500 | 12.53 | 3.36 | - |
21/04/68
|
1.49 | 1.49 unread messages | 0.00 | 1.51 | 1.47 | 338,200 | 12.53 | 3.36 | - |
18/04/68
|
1.43 | 1.49 unread messages | +0.03 | 1.50 | 1.43 | 417,100 | 12.53 | 3.36 | - |
17/04/68
|
1.41 | 1.46 unread messages | +0.06 | 1.47 | 1.41 | 434,200 | 12.27 | 3.42 | - |
16/04/68
|
1.35 | 1.40 unread messages | +0.02 | 1.41 | 1.35 | 304,800 | 11.77 | 3.57 | - |
11/04/68
|
1.39 | 1.38 unread messages | -0.01 | 1.40 | 1.32 | 824,600 | 11.60 | 3.62 | - |
10/04/68
|
1.38 | 1.39 unread messages | +0.03 | 1.41 | 1.36 | 635,600 | 11.68 | 3.60 | - |
09/04/68
|
1.30 | 1.36 unread messages | +0.03 | 1.38 | 1.30 | 660,800 | 11.43 | 3.68 | - |
08/04/68
|
1.35 | 1.33 unread messages | -0.05 | 1.37 | 1.33 | 1,017,500 | 11.18 | 3.76 | - |
04/04/68
|
1.42 | 1.38 unread messages | -0.05 | 1.42 | 1.37 | 917,200 | 11.60 | 3.62 | - |
03/04/68
|
1.44 | 1.43 unread messages | -0.01 | 1.45 | 1.42 | 522,000 | 12.02 | 3.50 | - |
02/04/68
|
1.47 | 1.44 unread messages | -0.02 | 1.48 | 1.43 | 774,200 | 12.10 | 3.47 | - |
01/04/68
|
1.45 | 1.46 unread messages | +0.01 | 1.48 | 1.45 | 179,600 | 12.27 | 3.42 | - |
31/03/68
|
1.46 | 1.45 unread messages | -0.04 | 1.48 | 1.44 | 382,400 | 12.19 | 3.45 | - |
28/03/68
|
1.50 | 1.49 unread messages | 0.00 | 1.51 | 1.48 | 87,700 | 12.53 | 3.36 | - |
27/03/68
|
1.51 | 1.49 unread messages | -0.02 | 1.52 | 1.48 | 409,000 | 12.53 | 3.36 | - |
26/03/68
|
1.49 | 1.51 unread messages | +0.03 | 1.52 | 1.49 | 412,600 | 12.69 | 3.31 | - |
25/03/68
|
1.50 | 1.48 unread messages | +0.02 | 1.51 | 1.47 | 821,100 | 12.44 | 3.38 | - |
24/03/68
|
1.45 | 1.46 unread messages | 0.00 | 1.49 | 1.45 | 235,300 | 12.27 | 3.42 | - |
21/03/68
|
1.46 | 1.46 unread messages | +0.01 | 1.49 | 1.45 | 468,600 | 12.27 | 3.42 | - |
20/03/68
|
1.47 | 1.45 unread messages | -0.01 | 1.49 | 1.45 | 614,600 | 12.19 | 3.45 | - |
19/03/68
|
1.46 | 1.46 unread messages | +0.01 | 1.49 | 1.45 | 694,400 | 12.27 | 3.42 | - |
18/03/68
|
1.42 | 1.45 unread messages | +0.04 | 1.47 | 1.42 | 763,600 | 12.19 | 3.45 | - |
17/03/68
|
1.41 | 1.41 unread messages | 0.00 | 1.43 | 1.38 | 504,700 | 11.85 | 3.55 | - |
14/03/68
|
1.39 | 1.41 unread messages | +0.02 | 1.41 | 1.38 | 1,073,700 | 11.85 | 3.55 | - |
13/03/68
|
1.41 | 1.39 unread messages | -0.03 | 1.43 | 1.39 | 2,406,600 | 11.68 | 3.60 | - |
12/03/68
|
1.45 | 1.42 unread messages | -0.02 | 1.47 | 1.42 | 572,000 | 11.94 | 3.52 | - |
11/03/68
|
1.47 | 1.44 unread messages | 0.00 | 1.47 | 1.44 | 1,290,400 | 12.10 | 3.47 | - |
10/03/68
|
1.42 | 1.44 unread messages | 0.00 | 1.53 | 1.41 | 1,084,200 | 12.10 | 3.47 | - |
07/03/68
|
1.42 | 1.44 unread messages | +0.02 | 1.45 | 1.42 | 1,259,300 | 6.92 | 3.47 | - |
06/03/68
|
1.45 | 1.42 unread messages | -0.01 | 1.47 | 1.41 | 1,605,700 | 6.82 | 3.52 | - |
05/03/68
|
1.45 | 1.43 unread messages | -0.01 | 1.48 | 1.43 | 2,509,800 | 6.87 | 3.50 | - |
04/03/68
|
1.46 | 1.44 unread messages | -0.05 | 1.51 | 1.44 | 822,600 | 6.92 | 3.47 | - |
03/03/68
|
1.51 | 1.49 unread messages | -0.02 | 1.53 | 1.48 | 562,900 | 7.16 | 3.36 | - |
28/02/68
|
1.54 | 1.51 unread messages | -0.08 | 1.54 | 1.51 | 1,100,200 | 7.26 | 3.31 | - |
27/02/68
|
1.59 | 1.59 unread messages | +0.01 | 1.61 | 1.57 | 670,900 | 7.64 | 3.14 | - |
26/02/68
|
1.57 | 1.58 unread messages | -0.04 | 1.62 | 1.56 | 814,100 | 7.59 | 3.16 | - |
25/02/68
|
1.67 | 1.62 unread messages | -0.04 | 1.67 | 1.56 | 1,286,300 | 7.78 | 3.09 | - |
24/02/68
|
1.70 | 1.66 unread messages | -0.09 | 1.70 | 1.65 | 1,354,300 | 7.98 | 3.01 | - |
21/02/68
|
1.75 | 1.75 unread messages | +0.03 | 1.76 | 1.25 | 6,092,700 | 8.41 | 2.86 | - |
20/02/68
|
1.75 | 1.72 unread messages | -0.01 | 1.75 | 1.71 | 342,400 | 8.26 | 2.91 | - |
19/02/68
|
1.73 | 1.73 unread messages | +0.01 | 1.75 | 1.72 | 196,900 | 8.31 | 2.89 | - |
18/02/68
|
1.73 | 1.72 unread messages | 0.00 | 1.74 | 1.71 | 373,300 | 8.26 | 2.91 | - |
17/02/68
|
1.72 | 1.72 unread messages | +0.01 | 1.73 | 1.69 | 420,300 | 8.26 | 2.91 | - |
14/02/68
|
1.69 | 1.71 unread messages | +0.03 | 1.72 | 1.69 | 287,600 | 8.22 | 2.92 | - |
13/02/68
|
1.70 | 1.68 unread messages | -0.02 | 1.71 | 1.68 | 719,800 | 8.07 | 2.98 | - |
11/02/68
|
1.68 | 1.70 unread messages | +0.01 | 1.71 | 1.68 | 565,200 | 8.17 | 2.94 | - |
10/02/68
|
1.70 | 1.69 unread messages | -0.01 | 1.71 | 1.66 | 457,200 | 8.12 | 2.96 | - |
07/02/68
|
1.70 | 1.70 unread messages | -0.01 | 1.71 | 1.57 | 3,247,400 | 8.17 | 2.94 | - |
06/02/68
|
1.75 | 1.71 unread messages | -0.02 | 1.75 | 1.69 | 1,013,900 | 8.22 | 2.92 | - |
05/02/68
|
1.76 | 1.73 unread messages | -0.03 | 1.76 | 1.73 | 282,700 | 8.31 | 2.89 | - |
04/02/68
|
1.72 | 1.76 unread messages | +0.04 | 1.78 | 1.72 | 786,600 | 8.46 | 2.84 | - |
03/02/68
|
1.78 | 1.72 unread messages | -0.07 | 1.79 | 1.70 | 1,567,900 | 8.26 | 2.91 | - |
31/01/68
|
1.80 | 1.79 unread messages | 0.00 | 1.81 | 1.76 | 680,100 | 8.60 | 2.79 | - |
30/01/68
|
1.81 | 1.79 unread messages | 0.00 | 1.81 | 1.79 | 298,200 | 8.60 | 2.79 | - |
29/01/68
|
1.79 | 1.79 unread messages | +0.01 | 1.81 | 1.78 | 467,000 | 8.60 | 2.79 | - |
28/01/68
|
1.77 | 1.78 unread messages | +0.01 | 1.80 | 1.77 | 606,700 | 8.55 | 2.81 | - |
27/01/68
|
1.81 | 1.77 unread messages | -0.02 | 1.81 | 1.77 | 568,800 | 8.50 | 2.82 | - |
24/01/68
|
1.79 | 1.79 unread messages | 0.00 | 1.80 | 1.79 | 408,300 | 8.60 | 2.79 | - |
23/01/68
|
1.80 | 1.79 unread messages | 0.00 | 1.82 | 1.78 | 488,900 | 8.60 | 2.79 | - |
22/01/68
|
1.81 | 1.79 unread messages | -0.01 | 1.81 | 1.79 | 557,200 | 8.60 | 2.79 | - |
21/01/68
|
1.80 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 420,900 | 8.65 | 2.78 | - |
20/01/68
|
1.80 | 1.80 unread messages | 0.00 | 1.81 | 1.79 | 178,800 | 8.65 | 2.78 | - |
17/01/68
|
1.80 | 1.80 unread messages | +0.01 | 1.81 | 1.78 | 696,800 | 8.65 | 2.78 | - |
16/01/68
|
1.79 | 1.79 unread messages | 0.00 | 1.81 | 1.77 | 792,300 | 8.60 | 2.79 | - |
15/01/68
|
1.79 | 1.79 unread messages | 0.00 | 1.80 | 1.78 | 577,000 | 8.60 | 2.79 | - |
14/01/68
|
1.80 | 1.79 unread messages | 0.00 | 1.82 | 1.79 | 454,100 | 8.60 | 2.79 | - |
13/01/68
|
1.80 | 1.79 unread messages | 0.00 | 1.82 | 1.78 | 485,400 | 8.60 | 2.79 | - |
10/01/68
|
1.79 | 1.79 unread messages | 0.00 | 1.82 | 1.78 | 279,400 | 8.60 | 2.79 | - |
09/01/68
|
1.81 | 1.79 unread messages | -0.01 | 1.81 | 1.78 | 573,100 | 8.60 | 2.79 | - |
08/01/68
|
1.82 | 1.80 unread messages | -0.02 | 1.83 | 1.80 | 496,500 | 8.65 | 2.78 | - |
07/01/68
|
1.83 | 1.82 unread messages | 0.00 | 1.84 | 1.80 | 616,200 | 8.75 | 2.75 | - |
06/01/68
|
1.85 | 1.82 unread messages | -0.04 | 1.87 | 1.82 | 958,700 | 8.75 | 2.75 | - |
03/01/68
|
1.86 | 1.86 unread messages | +0.01 | 1.88 | 1.86 | 107,700 | 8.94 | 2.69 | - |
02/01/68
|
1.87 | 1.85 unread messages | -0.01 | 1.90 | 1.85 | 781,400 | 8.89 | 2.70 | - |