ราคาหุ้นย้อนหลัง KTBSTMR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.95 | 39,500 | 0.00 | 11.77 | - |
17/04/68
|
5.95 | 5.95 unread messages | 0.00 | 5.95 | 5.95 | 16,500 | 0.00 | 11.77 | - |
16/04/68
|
6.00 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 12,800 | 0.00 | 11.77 | - |
11/04/68
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 4,900 | 0.00 | 11.77 | - |
10/04/68
|
5.90 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 86,000 | 0.00 | 11.77 | - |
09/04/68
|
5.85 | 5.90 unread messages | +0.05 | 5.90 | 5.60 | 60,900 | 0.00 | 11.87 | - |
08/04/68
|
5.95 | 5.85 unread messages | -0.20 | 5.95 | 5.70 | 100,200 | 0.00 | 11.97 | - |
04/04/68
|
6.00 | 6.05 unread messages | 0.00 | 6.05 | 6.00 | 5,800 | 0.00 | 11.57 | - |
03/04/68
|
6.00 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 3,300 | 0.00 | 11.57 | - |
02/04/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 14,400 | 0.00 | 11.57 | - |
01/04/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 37,600 | 0.00 | 11.57 | - |
31/03/68
|
6.05 | 6.05 unread messages | -0.05 | 6.05 | 5.95 | 48,800 | 0.00 | 11.57 | - |
28/03/68
|
6.10 | 6.10 unread messages | 0.00 | 6.10 | 6.10 | 2,700 | 0.00 | 11.48 | - |
27/03/68
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.05 | 18,200 | 0.00 | 11.48 | - |
26/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 55,500 | 0.00 | 11.57 | - |
25/03/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 6.00 | 40,400 | 0.00 | 11.57 | - |
24/03/68
|
6.05 | 6.05 unread messages | 0.00 | 6.05 | 6.05 | 25,000 | 0.00 | 11.57 | - |
21/03/68
|
6.10 | 6.05 unread messages | -0.05 | 6.15 | 6.05 | 5,700 | 0.00 | 11.57 | - |
20/03/68
|
6.10 | 6.10 unread messages | 0.00 | 6.15 | 6.05 | 49,200 | 0.00 | 11.48 | - |
19/03/68
|
6.05 | 6.10 unread messages | +0.05 | 6.10 | 6.05 | 66,700 | 0.00 | 11.48 | - |
18/03/68
|
6.00 | 6.05 unread messages | +0.05 | 6.05 | 5.95 | 146,600 | 0.00 | 11.57 | - |
17/03/68
|
5.95 | 6.00 unread messages | 0.00 | 6.00 | 5.95 | 19,900 | 0.00 | 11.67 | - |
14/03/68
|
5.85 | 6.00 unread messages | +0.10 | 6.00 | 5.85 | 50,100 | 0.00 | 11.67 | - |
13/03/68
|
5.90 | 5.90 unread messages | -0.05 | 5.90 | 5.90 | 3,100 | 0.00 | 11.87 | - |
12/03/68
|
5.95 | 5.95 unread messages | -0.05 | 6.00 | 5.85 | 269,400 | 0.00 | 11.77 | - |
11/03/68
|
5.90 | 6.00 unread messages | -0.10 | 6.00 | 5.85 | 101,100 | 0.00 | 11.67 | - |
10/03/68
|
6.20 | 6.10 unread messages | -0.15 | 6.20 | 6.10 | 66,300 | 0.00 | 11.48 | - |
07/03/68
|
6.20 | 6.25 unread messages | +0.10 | 6.25 | 6.15 | 35,700 | 0.00 | 11.20 | - |
06/03/68
|
6.20 | 6.15 unread messages | -0.05 | 6.25 | 6.15 | 41,200 | 0.00 | 11.39 | - |
05/03/68
|
6.15 | 6.20 unread messages | +0.05 | 6.20 | 6.15 | 120,800 | 0.00 | 11.29 | - |
04/03/68
|
6.10 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 73,300 | 0.00 | 11.39 | - |
03/03/68
|
6.10 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 21,000 | 0.00 | 11.39 | - |
28/02/68
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 49,700 | 0.00 | 11.39 | - |
27/02/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 64,000 | 0.00 | 11.39 | - |
26/02/68
|
5.95 | 6.20 unread messages | +0.15 | 6.20 | 5.95 | 159,400 | 0.00 | 11.30 | - |
25/02/68
|
6.05 | 6.05 unread messages | 0.00 | 6.05 | 6.00 | 19,700 | 0.00 | 11.58 | - |
24/02/68
|
6.10 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 168,700 | 0.00 | 11.58 | - |
21/02/68
|
6.05 | 6.05 unread messages | 0.00 | 6.10 | 6.05 | 11,600 | 0.00 | 11.58 | - |
20/02/68
|
6.05 | 6.05 unread messages | +0.05 | 6.05 | 6.00 | 108,400 | 0.00 | 11.58 | - |
19/02/68
|
5.95 | 6.00 unread messages | +0.05 | 6.05 | 5.95 | 329,600 | 0.00 | 11.68 | - |
18/02/68
|
5.85 | 5.95 unread messages | +0.10 | 6.00 | 5.80 | 180,000 | 0.00 | 11.77 | - |
17/02/68
|
5.90 | 5.85 unread messages | -0.05 | 5.95 | 5.85 | 99,300 | 0.00 | 11.98 | - |
14/02/68
|
5.95 | 5.90 unread messages | -0.05 | 6.00 | 5.90 | 80,500 | 0.00 | 11.87 | - |
13/02/68
|
5.90 | 5.95 unread messages | +0.05 | 6.00 | 5.90 | 32,700 | 0.00 | 11.77 | - |
11/02/68
|
5.95 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 85,400 | 0.00 | 11.87 | - |
10/02/68
|
6.10 | 6.00 unread messages | 0.00 | 6.10 | 5.95 | 95,600 | 0.00 | 11.68 | - |
07/02/68
|
5.90 | 6.00 unread messages | 0.00 | 6.10 | 5.90 | 36,700 | 0.00 | 11.68 | - |
06/02/68
|
6.05 | 6.00 unread messages | -0.15 | 6.05 | 5.85 | 581,300 | 0.00 | 11.68 | - |
05/02/68
|
6.10 | 6.15 unread messages | 0.00 | 6.40 | 6.00 | 378,100 | 0.00 | 11.39 | - |
04/02/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 101,600 | 0.00 | 11.39 | - |
03/02/68
|
6.10 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 26,100 | 0.00 | 11.39 | - |
31/01/68
|
6.15 | 6.15 unread messages | -0.05 | 6.15 | 6.10 | 24,500 | 0.00 | 11.39 | - |
30/01/68
|
6.10 | 6.20 unread messages | 0.00 | 6.20 | 6.00 | 192,200 | 0.00 | 11.30 | - |
29/01/68
|
6.10 | 6.20 unread messages | 0.00 | 6.20 | 6.10 | 71,100 | 0.00 | 11.30 | - |
28/01/68
|
6.20 | 6.20 unread messages | +0.05 | 6.20 | 6.10 | 152,500 | 0.00 | 11.30 | - |
27/01/68
|
6.15 | 6.15 unread messages | +0.05 | 6.20 | 6.15 | 2,400 | 0.00 | 11.39 | - |
24/01/68
|
6.15 | 6.10 unread messages | 0.00 | 6.15 | 6.10 | 19,700 | 0.00 | 11.49 | - |
23/01/68
|
6.15 | 6.10 unread messages | -0.05 | 6.20 | 6.10 | 159,000 | 0.00 | 11.49 | - |
22/01/68
|
6.20 | 6.15 unread messages | 0.00 | 6.20 | 6.15 | 57,700 | 0.00 | 11.39 | - |
21/01/68
|
6.15 | 6.15 unread messages | +0.05 | 6.15 | 6.10 | 45,000 | 0.00 | 11.39 | - |
20/01/68
|
6.10 | 6.10 unread messages | -0.05 | 6.15 | 6.05 | 47,200 | 0.00 | 11.49 | - |
17/01/68
|
6.15 | 6.15 unread messages | 0.00 | 6.15 | 6.10 | 17,800 | 0.00 | 11.39 | - |
16/01/68
|
6.20 | 6.15 unread messages | -0.05 | 6.20 | 6.15 | 13,300 | 0.00 | 11.39 | - |
15/01/68
|
6.10 | 6.20 unread messages | +0.10 | 6.20 | 6.05 | 70,600 | 0.00 | 11.30 | - |
14/01/68
|
6.15 | 6.10 unread messages | 0.00 | 6.15 | 6.10 | 69,700 | 0.00 | 11.49 | - |
13/01/68
|
6.20 | 6.10 unread messages | -0.15 | 6.20 | 6.10 | 277,600 | 0.00 | 11.49 | - |
10/01/68
|
6.20 | 6.25 unread messages | +0.05 | 6.25 | 6.20 | 19,100 | 0.00 | 11.21 | - |
09/01/68
|
6.25 | 6.20 unread messages | +0.05 | 6.25 | 6.20 | 70,700 | 0.00 | 11.30 | - |
08/01/68
|
6.25 | 6.15 unread messages | -0.10 | 6.25 | 6.15 | 32,400 | 0.00 | 11.39 | - |
07/01/68
|
6.20 | 6.25 unread messages | +0.10 | 6.25 | 6.15 | 23,300 | 0.00 | 11.21 | - |
06/01/68
|
6.25 | 6.15 unread messages | -0.10 | 6.30 | 6.15 | 517,300 | 0.00 | 11.39 | - |
03/01/68
|
6.25 | 6.25 unread messages | 0.00 | 6.25 | 6.20 | 74,300 | 0.00 | 11.21 | - |
02/01/68
|
6.25 | 6.25 unread messages | +0.05 | 6.25 | 6.20 | 19,700 | 0.00 | 11.21 | - |