ราคาหุ้นย้อนหลัง KTBSTMR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 190,400 | 0.00 | 11.46 | - |
29/04/69
|
5.40 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 187,000 | 0.00 | 11.57 | - |
28/04/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 237,600 | 0.00 | 11.46 | - |
27/04/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 118,900 | 0.00 | 11.57 | - |
24/04/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 90,100 | 0.00 | 11.57 | - |
23/04/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 198,500 | 0.00 | 11.46 | - |
22/04/69
|
5.40 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 279,300 | 0.00 | 11.57 | - |
21/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 140,500 | 0.00 | 11.46 | - |
20/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 243,400 | 0.00 | 11.46 | - |
17/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 146,600 | 0.00 | 11.46 | - |
10/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 166,100 | 0.00 | 11.46 | - |
09/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 120,700 | 0.00 | 11.46 | - |
08/04/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 149,800 | 0.00 | 11.46 | - |
07/04/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 127,700 | 0.00 | 11.46 | - |
03/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 187,900 | 0.00 | 11.46 | - |
02/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 149,800 | 0.00 | 11.46 | - |
01/04/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 167,500 | 0.00 | 11.46 | - |
31/03/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 159,300 | 0.00 | 11.46 | - |
30/03/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 35,700 | 0.00 | 11.57 | - |
27/03/69
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.35 | 80,300 | 0.00 | 11.57 | - |
26/03/69
|
5.35 | 5.40 unread messages | -0.05 | 5.40 | 5.35 | 37,800 | 0.00 | 11.57 | - |
25/03/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 56,600 | 0.00 | 11.46 | - |
24/03/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 32,300 | 0.00 | 11.57 | - |
23/03/69
|
5.40 | 5.40 unread messages | -0.05 | 5.45 | 5.35 | 78,500 | 0.00 | 11.57 | - |
20/03/69
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 60,400 | 0.00 | 11.46 | - |
19/03/69
|
5.40 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 151,300 | 0.00 | 11.57 | - |
18/03/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 52,800 | 0.00 | 11.46 | - |
17/03/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 33,200 | 0.00 | 11.46 | - |
16/03/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 1,300 | 0.00 | 11.46 | - |
13/03/69
|
5.40 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 49,900 | 0.00 | 11.46 | - |
12/03/69
|
5.40 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 29,400 | 0.00 | 11.46 | - |
11/03/69
|
5.40 | 5.45 unread messages | -0.15 | 5.45 | 5.40 | 134,000 | 0.00 | 11.46 | - |
10/03/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.50 | 156,600 | 0.00 | 11.16 | - |
09/03/69
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.50 | 43,200 | 0.00 | 11.26 | - |
06/03/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.55 | 165,300 | 0.00 | 11.16 | - |
05/03/69
|
5.45 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 57,900 | 0.00 | 11.26 | - |
04/03/69
|
5.50 | 5.50 unread messages | -0.05 | 5.55 | 5.35 | 179,500 | 0.00 | 11.36 | - |
02/03/69
|
5.60 | 5.55 unread messages | -0.05 | 5.60 | 5.50 | 117,900 | 0.00 | 11.26 | - |
27/02/69
|
5.55 | 5.60 unread messages | +0.05 | 5.60 | 5.55 | 46,000 | 0.00 | 11.16 | - |
26/02/69
|
5.55 | 5.55 unread messages | +0.05 | 5.60 | 5.55 | 61,600 | 0.00 | 12.62 | - |
25/02/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.50 | 38,400 | 0.00 | 12.73 | - |
24/02/69
|
5.55 | 5.50 unread messages | -0.05 | 5.55 | 5.50 | 61,400 | 0.00 | 12.73 | - |
23/02/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.55 | 73,200 | 0.00 | 12.62 | - |
20/02/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 44,600 | 0.00 | 12.62 | - |
19/02/69
|
5.45 | 5.55 unread messages | 0.00 | 5.55 | 5.45 | 56,000 | 0.00 | 12.62 | - |
18/02/69
|
5.45 | 5.55 unread messages | +0.05 | 5.55 | 5.45 | 61,300 | 0.00 | 12.62 | - |
17/02/69
|
5.50 | 5.50 unread messages | +0.05 | 5.55 | 5.45 | 42,000 | 0.00 | 12.73 | - |
16/02/69
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 38,500 | 0.00 | 12.85 | - |
13/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 8,200 | 0.00 | 12.73 | - |
12/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.50 | 5.40 | 32,700 | 0.00 | 12.85 | - |
11/02/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.30 | 260,700 | 0.00 | 12.85 | - |
10/02/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 84,500 | 0.00 | 12.97 | - |
09/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 44,700 | 0.00 | 12.85 | - |
06/02/69
|
5.45 | 5.45 unread messages | -0.05 | 5.50 | 5.45 | 3,600 | 0.00 | 12.85 | - |
05/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.50 | 5.45 | 11,300 | 0.00 | 12.73 | - |
04/02/69
|
5.45 | 5.45 unread messages | +0.05 | 5.45 | 5.45 | 2,800 | 0.00 | 12.85 | - |
03/02/69
|
5.45 | 5.40 unread messages | -0.05 | 5.45 | 5.40 | 40,400 | 0.00 | 12.97 | - |
02/02/69
|
5.45 | 5.45 unread messages | 0.00 | 5.45 | 5.40 | 6,500 | 0.00 | 12.85 | - |
30/01/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.35 | 35,500 | 0.00 | 12.85 | - |
29/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.40 | 28,500 | 0.00 | 12.97 | - |
28/01/69
|
5.45 | 5.40 unread messages | 0.00 | 5.45 | 5.30 | 149,900 | 0.00 | 12.97 | - |
27/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.40 | 43,100 | 0.00 | 12.97 | - |
26/01/69
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.35 | 113,700 | 0.00 | 12.97 | - |
23/01/69
|
5.35 | 5.35 unread messages | 0.00 | 5.40 | 5.35 | 23,500 | 0.00 | 13.09 | - |
22/01/69
|
5.30 | 5.35 unread messages | 0.00 | 5.40 | 5.30 | 86,300 | 0.00 | 13.09 | - |
21/01/69
|
5.40 | 5.35 unread messages | -0.05 | 5.40 | 5.35 | 741,400 | 0.00 | 13.09 | - |
20/01/69
|
5.45 | 5.40 unread messages | 0.00 | 5.45 | 5.35 | 257,300 | 0.00 | 12.97 | - |
19/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.40 | 77,200 | 0.00 | 12.97 | - |
16/01/69
|
5.40 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 137,100 | 0.00 | 12.97 | - |
15/01/69
|
5.50 | 5.40 unread messages | -0.15 | 5.50 | 5.40 | 215,100 | 0.00 | 12.97 | - |
14/01/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 9,900 | 0.00 | 12.62 | - |
13/01/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 37,200 | 0.00 | 12.62 | - |
12/01/69
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.50 | 42,200 | 0.00 | 12.62 | - |
09/01/69
|
5.50 | 5.55 unread messages | 0.00 | 5.55 | 5.45 | 19,900 | 0.00 | 12.62 | - |
08/01/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.35 | 134,300 | 0.00 | 12.62 | - |
07/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.50 | 5.50 | 29,300 | 0.00 | 12.73 | - |
06/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 142,400 | 0.00 | 12.73 | - |
05/01/69
|
5.50 | 5.50 unread messages | 0.00 | 5.55 | 5.45 | 83,400 | 0.00 | 12.73 | - |