ราคาหุ้นย้อนหลัง KTB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
20.80 | 21.20 unread messages | +0.30 | 21.40 | 20.70 | 87,078,700 | 6.76 | 7.29 | - |
08/04/68
|
21.30 | 20.90 unread messages | -1.80 | 21.30 | 20.50 | 129,199,000 | 6.66 | 7.39 | - |
04/04/68
|
23.60 | 22.70 unread messages | -0.80 | 23.70 | 22.60 | 82,930,000 | 7.24 | 6.81 | - |
03/04/68
|
24.00 | 23.50 unread messages | -0.80 | 24.10 | 23.50 | 92,006,600 | 7.49 | 6.57 | - |
02/04/68
|
24.20 | 24.30 unread messages | +0.10 | 24.30 | 24.10 | 32,029,100 | 7.75 | 6.36 | - |
01/04/68
|
24.20 | 24.20 unread messages | +0.10 | 24.50 | 24.10 | 34,236,500 | 7.72 | 6.38 | - |
31/03/68
|
24.00 | 24.10 unread messages | -0.40 | 24.30 | 24.00 | 46,734,300 | 7.68 | 6.41 | - |
28/03/68
|
24.40 | 24.50 unread messages | +0.10 | 24.60 | 24.30 | 18,670,800 | 7.81 | 6.31 | - |
27/03/68
|
24.40 | 24.40 unread messages | +0.10 | 24.60 | 24.30 | 49,693,600 | 7.78 | 6.33 | - |
26/03/68
|
24.10 | 24.30 unread messages | +0.30 | 24.40 | 24.00 | 37,190,100 | 7.75 | 6.36 | - |
25/03/68
|
24.10 | 24.00 unread messages | 0.00 | 24.30 | 23.90 | 68,094,700 | 7.65 | 6.44 | - |
24/03/68
|
24.00 | 24.00 unread messages | 0.00 | 24.00 | 23.80 | 24,572,600 | 7.65 | 6.44 | - |
21/03/68
|
23.70 | 24.00 unread messages | +0.50 | 24.00 | 23.40 | 145,116,900 | 7.65 | 6.44 | - |
20/03/68
|
23.30 | 23.50 unread messages | +0.20 | 23.70 | 23.30 | 33,823,800 | 7.49 | 6.57 | - |
19/03/68
|
23.50 | 23.30 unread messages | -0.20 | 23.50 | 23.20 | 40,916,000 | 7.43 | 6.63 | - |
18/03/68
|
23.40 | 23.50 unread messages | +0.20 | 23.70 | 23.30 | 32,610,200 | 7.49 | 6.57 | - |
17/03/68
|
23.50 | 23.30 unread messages | -0.30 | 23.60 | 23.20 | 32,221,200 | 7.43 | 6.63 | - |
14/03/68
|
23.10 | 23.60 unread messages | +0.50 | 23.70 | 23.10 | 82,812,000 | 7.52 | 6.55 | - |
13/03/68
|
23.10 | 23.10 unread messages | +0.10 | 23.30 | 22.90 | 24,793,200 | 7.36 | 6.69 | - |
12/03/68
|
22.90 | 23.00 unread messages | +0.20 | 23.20 | 22.70 | 53,589,500 | 7.33 | 6.72 | - |
11/03/68
|
22.50 | 22.80 unread messages | +0.30 | 23.00 | 22.30 | 57,615,400 | 7.27 | 6.78 | - |
10/03/68
|
22.60 | 22.50 unread messages | 0.00 | 22.80 | 22.50 | 29,486,400 | 7.17 | 6.87 | - |
07/03/68
|
22.20 | 22.50 unread messages | +0.20 | 22.60 | 22.20 | 38,563,900 | 7.17 | 6.87 | - |
06/03/68
|
22.80 | 22.30 unread messages | -0.40 | 22.80 | 22.20 | 36,630,600 | 7.11 | 6.93 | - |
05/03/68
|
22.90 | 22.70 unread messages | +0.20 | 22.90 | 22.60 | 33,728,600 | 7.24 | 6.81 | - |
04/03/68
|
22.80 | 22.50 unread messages | -0.50 | 23.00 | 22.40 | 44,042,000 | 7.17 | 6.87 | - |
03/03/68
|
22.50 | 23.00 unread messages | +0.50 | 23.10 | 22.40 | 67,662,200 | 7.33 | 6.72 | - |
28/02/68
|
22.80 | 22.50 unread messages | -0.40 | 22.90 | 22.10 | 100,245,400 | 7.17 | 6.87 | - |
27/02/68
|
22.80 | 22.90 unread messages | +0.10 | 23.20 | 22.60 | 33,654,700 | 7.30 | 6.75 | - |
26/02/68
|
23.10 | 22.80 unread messages | -0.30 | 23.60 | 22.50 | 97,827,000 | 7.27 | 6.78 | - |
25/02/68
|
23.40 | 23.10 unread messages | -0.50 | 23.60 | 23.00 | 60,106,200 | 7.36 | 6.69 | - |
24/02/68
|
23.80 | 23.60 unread messages | -0.40 | 24.00 | 23.30 | 85,648,000 | 7.52 | 6.55 | - |
21/02/68
|
24.50 | 24.00 unread messages | -0.40 | 24.60 | 23.80 | 96,439,500 | 8.50 | 6.44 | - |
20/02/68
|
24.50 | 24.40 unread messages | +0.40 | 24.70 | 24.10 | 119,985,500 | 8.64 | 3.56 | - |
19/02/68
|
23.80 | 24.00 unread messages | +0.20 | 24.10 | 23.50 | 68,240,900 | 8.50 | 3.62 | - |
18/02/68
|
23.30 | 23.80 unread messages | +0.70 | 23.80 | 23.20 | 46,428,000 | 8.43 | 3.65 | - |
17/02/68
|
23.10 | 23.10 unread messages | +0.30 | 23.30 | 22.90 | 38,593,700 | 8.18 | 3.76 | - |
14/02/68
|
23.30 | 22.80 unread messages | -0.50 | 23.30 | 22.60 | 68,642,200 | 8.07 | 3.81 | - |
13/02/68
|
23.40 | 23.30 unread messages | 0.00 | 23.70 | 23.20 | 31,787,000 | 8.25 | 3.73 | - |
11/02/68
|
23.70 | 23.30 unread messages | -0.40 | 23.70 | 23.20 | 41,013,200 | 8.25 | 3.73 | - |
10/02/68
|
23.80 | 23.70 unread messages | -0.10 | 23.90 | 23.50 | 65,246,800 | 8.39 | 3.66 | - |
07/02/68
|
23.80 | 23.80 unread messages | +0.30 | 24.00 | 23.30 | 82,511,600 | 8.43 | 3.65 | - |
06/02/68
|
23.60 | 23.50 unread messages | +0.10 | 24.00 | 23.50 | 75,680,100 | 8.32 | 3.69 | - |
05/02/68
|
23.50 | 23.40 unread messages | +0.10 | 23.50 | 23.10 | 43,119,000 | 8.28 | 3.71 | - |
04/02/68
|
23.10 | 23.30 unread messages | +0.40 | 23.50 | 22.90 | 67,301,000 | 8.25 | 3.73 | - |
03/02/68
|
22.60 | 22.90 unread messages | 0.00 | 23.00 | 22.50 | 83,971,100 | 8.11 | 3.79 | - |
31/01/68
|
23.30 | 22.90 unread messages | -0.50 | 23.40 | 22.50 | 108,194,900 | 8.11 | 3.79 | - |
30/01/68
|
23.50 | 23.40 unread messages | 0.00 | 23.50 | 23.20 | 30,220,300 | 8.28 | 3.71 | - |
29/01/68
|
23.20 | 23.40 unread messages | +0.30 | 23.60 | 23.10 | 42,731,900 | 8.28 | 3.71 | - |
28/01/68
|
23.10 | 23.10 unread messages | 0.00 | 23.20 | 22.90 | 54,528,400 | 8.18 | 3.76 | - |
27/01/68
|
22.60 | 23.10 unread messages | +0.50 | 23.20 | 22.50 | 41,390,000 | 8.18 | 3.76 | - |
24/01/68
|
22.80 | 22.60 unread messages | -0.10 | 23.00 | 22.60 | 41,027,100 | 8.00 | 3.84 | - |
23/01/68
|
23.00 | 22.70 unread messages | -0.30 | 23.10 | 22.70 | 65,142,400 | 8.04 | 3.82 | - |
22/01/68
|
22.00 | 23.00 unread messages | +1.20 | 23.00 | 21.80 | 124,192,200 | 8.14 | 3.77 | - |
21/01/68
|
22.00 | 21.80 unread messages | -0.10 | 22.00 | 21.70 | 35,912,200 | 7.72 | 3.98 | - |
20/01/68
|
22.20 | 21.90 unread messages | -0.20 | 22.30 | 21.80 | 35,214,500 | 7.75 | 3.96 | - |
17/01/68
|
22.30 | 22.10 unread messages | -0.30 | 22.30 | 22.10 | 23,903,200 | 7.82 | 3.93 | - |
16/01/68
|
22.20 | 22.40 unread messages | +0.20 | 22.40 | 22.00 | 36,969,500 | 7.93 | 3.88 | - |
15/01/68
|
22.00 | 22.20 unread messages | +0.20 | 22.20 | 21.70 | 45,864,000 | 7.86 | 3.91 | - |
14/01/68
|
22.10 | 22.00 unread messages | 0.00 | 22.30 | 22.00 | 35,547,100 | 7.79 | 3.95 | - |
13/01/68
|
21.60 | 22.00 unread messages | +0.30 | 22.30 | 21.60 | 70,501,500 | 7.79 | 3.95 | - |
10/01/68
|
21.70 | 21.70 unread messages | +0.10 | 21.80 | 21.40 | 20,334,600 | 7.68 | 4.00 | - |
09/01/68
|
21.80 | 21.60 unread messages | -0.20 | 21.80 | 21.50 | 47,573,600 | 7.65 | 4.02 | - |
08/01/68
|
21.80 | 21.80 unread messages | 0.00 | 21.90 | 21.70 | 25,624,400 | 7.72 | 3.98 | - |
07/01/68
|
21.60 | 21.80 unread messages | +0.20 | 21.90 | 21.50 | 51,855,100 | 7.72 | 3.98 | - |
06/01/68
|
21.60 | 21.60 unread messages | +0.10 | 21.90 | 21.50 | 72,067,800 | 7.65 | 4.02 | - |
03/01/68
|
21.20 | 21.50 unread messages | +0.50 | 21.70 | 21.10 | 69,068,200 | 7.61 | 4.04 | - |
02/01/68
|
21.00 | 21.00 unread messages | 0.00 | 21.30 | 21.00 | 24,230,500 | 7.43 | 4.13 | - |