ราคาหุ้นย้อนหลัง KTB
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
24/03/69
|
34.00 | 34.75 unread messages | +1.00 | 35.00 | 34.00 | 87,082,600 | 10.07 | 7.68 | - |
23/03/69
|
34.25 | 33.75 unread messages | -0.75 | 34.25 | 33.75 | 33,249,400 | 9.78 | 7.91 | - |
20/03/69
|
34.50 | 34.50 unread messages | +0.25 | 34.75 | 34.25 | 25,822,700 | 10.00 | 7.74 | - |
19/03/69
|
34.25 | 34.25 unread messages | 0.00 | 34.75 | 34.00 | 41,180,700 | 9.93 | 7.80 | - |
18/03/69
|
34.75 | 34.25 unread messages | -0.25 | 35.00 | 34.25 | 56,181,500 | 9.93 | 7.80 | - |
17/03/69
|
34.25 | 34.50 unread messages | +0.50 | 35.00 | 34.00 | 70,249,200 | 10.00 | 7.74 | - |
16/03/69
|
34.50 | 34.00 unread messages | -0.25 | 34.75 | 33.75 | 59,691,300 | 9.93 | 7.80 | - |
13/03/69
|
34.75 | 34.25 unread messages | -0.75 | 35.25 | 34.25 | 49,456,800 | 9.93 | 7.80 | - |
12/03/69
|
34.25 | 35.00 unread messages | +0.75 | 35.00 | 34.00 | 63,793,200 | 10.15 | 7.63 | - |
11/03/69
|
34.25 | 34.25 unread messages | 0.00 | 34.75 | 34.00 | 67,533,600 | 9.93 | 7.80 | - |
10/03/69
|
34.00 | 34.25 unread messages | +1.00 | 34.50 | 33.75 | 61,319,500 | 9.93 | 7.80 | - |
09/03/69
|
32.00 | 33.25 unread messages | -0.50 | 33.50 | 32.00 | 95,584,000 | 9.64 | 8.03 | - |
06/03/69
|
33.50 | 33.75 unread messages | 0.00 | 34.00 | 33.25 | 59,774,100 | 9.78 | 7.91 | - |
05/03/69
|
33.50 | 33.75 unread messages | +1.00 | 33.75 | 33.00 | 106,585,500 | 9.78 | 7.91 | - |
04/03/69
|
32.25 | 32.75 unread messages | -0.75 | 33.25 | 31.25 | 150,787,800 | 9.49 | 8.15 | - |
02/03/69
|
33.75 | 33.50 unread messages | -0.75 | 34.25 | 33.50 | 91,383,800 | 9.71 | 7.97 | - |
27/02/69
|
34.75 | 34.25 unread messages | -0.50 | 35.25 | 34.00 | 144,877,500 | 9.93 | 7.80 | - |
26/02/69
|
34.75 | 34.75 unread messages | +1.00 | 35.50 | 34.50 | 136,863,800 | 10.07 | 7.68 | - |
25/02/69
|
33.75 | 33.75 unread messages | +0.25 | 34.25 | 33.25 | 74,293,600 | 9.85 | 4.58 | - |
24/02/69
|
33.25 | 33.50 unread messages | +0.25 | 33.75 | 32.75 | 73,315,400 | 9.77 | 4.61 | - |
23/02/69
|
33.75 | 33.25 unread messages | -0.50 | 34.25 | 33.00 | 78,485,600 | 9.70 | 4.65 | - |
20/02/69
|
33.00 | 33.75 unread messages | +1.00 | 34.00 | 32.75 | 103,357,400 | 9.85 | 4.58 | - |
19/02/69
|
32.75 | 32.75 unread messages | 0.00 | 33.00 | 32.25 | 85,382,600 | 9.55 | 4.72 | - |
18/02/69
|
32.50 | 32.75 unread messages | +0.50 | 32.75 | 32.00 | 52,952,600 | 9.55 | 4.72 | - |
17/02/69
|
31.50 | 32.25 unread messages | +1.25 | 32.50 | 31.25 | 99,883,300 | 9.41 | 4.79 | - |
16/02/69
|
30.50 | 31.00 unread messages | +0.75 | 31.00 | 30.25 | 74,125,400 | 9.04 | 4.98 | - |
13/02/69
|
30.75 | 30.25 unread messages | -0.75 | 31.00 | 30.25 | 56,560,200 | 8.82 | 5.11 | - |
12/02/69
|
30.25 | 31.00 unread messages | +0.75 | 31.00 | 30.00 | 91,990,800 | 9.04 | 4.98 | - |
11/02/69
|
30.50 | 30.25 unread messages | 0.00 | 30.50 | 29.75 | 26,342,600 | 8.82 | 5.11 | - |
10/02/69
|
30.25 | 30.25 unread messages | 0.00 | 30.50 | 30.00 | 46,092,600 | 8.82 | 5.11 | - |
09/02/69
|
29.25 | 30.25 unread messages | +1.75 | 30.50 | 29.00 | 120,822,700 | 8.82 | 5.11 | - |
06/02/69
|
28.75 | 28.50 unread messages | -0.25 | 28.75 | 28.50 | 26,495,100 | 8.31 | 5.42 | - |
05/02/69
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 27,043,000 | 8.39 | 5.37 | - |
04/02/69
|
28.50 | 28.75 unread messages | +0.50 | 28.75 | 28.25 | 28,187,700 | 8.39 | 5.37 | - |
03/02/69
|
28.25 | 28.25 unread messages | 0.00 | 28.75 | 28.25 | 79,374,600 | 8.24 | 5.47 | - |
02/02/69
|
28.25 | 28.25 unread messages | 0.00 | 28.50 | 28.00 | 27,754,600 | 8.24 | 5.47 | - |
30/01/69
|
28.75 | 28.25 unread messages | -0.25 | 28.75 | 28.25 | 45,814,900 | 8.24 | 5.47 | - |
29/01/69
|
28.75 | 28.50 unread messages | -0.50 | 29.00 | 28.50 | 42,799,000 | 8.31 | 5.42 | - |
28/01/69
|
29.00 | 29.00 unread messages | 0.00 | 29.25 | 28.75 | 31,539,400 | 8.46 | 5.33 | - |
27/01/69
|
28.50 | 29.00 unread messages | +0.50 | 29.00 | 28.50 | 51,483,700 | 8.46 | 5.33 | - |
26/01/69
|
28.50 | 28.50 unread messages | -0.25 | 28.75 | 28.25 | 24,780,800 | 8.31 | 5.42 | - |
23/01/69
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 21,997,500 | 8.39 | 5.37 | - |
22/01/69
|
28.25 | 28.75 unread messages | +1.00 | 29.25 | 28.25 | 132,657,600 | 8.39 | 5.37 | - |
21/01/69
|
28.75 | 27.75 unread messages | -1.25 | 29.00 | 27.50 | 109,439,900 | 8.09 | 5.57 | - |
20/01/69
|
28.75 | 29.00 unread messages | 0.00 | 29.25 | 28.75 | 63,186,700 | 8.46 | 5.33 | - |
19/01/69
|
28.75 | 29.00 unread messages | +0.25 | 29.25 | 28.75 | 29,932,600 | 8.46 | 5.33 | - |
16/01/69
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 37,162,600 | 8.39 | 5.37 | - |
15/01/69
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 38,420,100 | 8.39 | 5.37 | - |
14/01/69
|
28.75 | 28.75 unread messages | -0.25 | 29.00 | 28.50 | 58,697,200 | 8.39 | 5.37 | - |
13/01/69
|
29.00 | 29.00 unread messages | +0.25 | 29.00 | 28.75 | 21,310,300 | 8.46 | 5.33 | - |
12/01/69
|
28.50 | 28.75 unread messages | +0.25 | 29.00 | 28.25 | 35,300,900 | 8.39 | 5.37 | - |
09/01/69
|
29.00 | 28.50 unread messages | -0.25 | 29.25 | 28.50 | 43,598,200 | 8.31 | 5.42 | - |
08/01/69
|
28.00 | 28.75 unread messages | +0.50 | 29.00 | 28.00 | 57,125,800 | 8.39 | 5.37 | - |
07/01/69
|
28.50 | 28.25 unread messages | -0.50 | 28.75 | 28.00 | 43,724,600 | 8.24 | 5.47 | - |
06/01/69
|
28.75 | 28.75 unread messages | 0.00 | 28.75 | 28.50 | 28,638,900 | 8.39 | 5.37 | - |
05/01/69
|
28.50 | 28.75 unread messages | +0.50 | 28.75 | 28.25 | 64,612,600 | 8.39 | 5.37 | - |