ราคาหุ้นย้อนหลัง KTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
02/04/69
|
30.00 | 30.00 unread messages | -0.75 | 30.50 | 29.75 | 18,078,300 | 9.94 | 5.90 | - |
01/04/69
|
30.50 | 30.75 unread messages | +1.00 | 30.75 | 30.00 | 23,119,800 | 10.19 | 5.76 | - |
31/03/69
|
29.75 | 29.75 unread messages | +0.50 | 30.00 | 29.25 | 18,285,800 | 9.86 | 5.95 | - |
30/03/69
|
28.75 | 29.25 unread messages | +0.25 | 29.50 | 28.50 | 11,837,700 | 9.69 | 6.05 | - |
27/03/69
|
28.75 | 29.00 unread messages | +0.50 | 29.25 | 28.75 | 16,800,400 | 9.61 | 6.10 | - |
26/03/69
|
29.00 | 28.50 unread messages | -0.75 | 29.00 | 28.25 | 19,533,500 | 9.44 | 6.21 | - |
25/03/69
|
29.00 | 29.25 unread messages | +0.75 | 29.50 | 28.75 | 16,516,500 | 9.69 | 6.05 | - |
24/03/69
|
28.50 | 28.50 unread messages | +0.50 | 28.75 | 28.25 | 10,623,700 | 9.44 | 6.21 | - |
23/03/69
|
28.25 | 28.00 unread messages | -1.00 | 28.50 | 28.00 | 20,374,000 | 9.28 | 6.32 | - |
20/03/69
|
29.00 | 29.00 unread messages | 0.00 | 29.25 | 28.50 | 24,582,400 | 9.61 | 6.10 | - |
19/03/69
|
29.50 | 29.00 unread messages | -1.00 | 29.75 | 28.75 | 21,027,100 | 9.61 | 6.10 | - |
18/03/69
|
30.00 | 30.00 unread messages | +0.25 | 30.50 | 29.75 | 14,956,200 | 9.94 | 5.90 | - |
17/03/69
|
29.75 | 29.75 unread messages | +0.75 | 30.25 | 29.25 | 21,047,100 | 9.86 | 5.95 | - |
16/03/69
|
29.25 | 29.00 unread messages | -0.25 | 29.50 | 28.75 | 15,451,700 | 9.69 | 6.05 | - |
13/03/69
|
29.50 | 29.25 unread messages | -0.50 | 29.75 | 29.00 | 13,939,600 | 9.69 | 6.05 | - |
12/03/69
|
28.75 | 29.75 unread messages | +1.00 | 30.50 | 28.50 | 34,930,900 | 9.86 | 5.95 | - |
11/03/69
|
29.25 | 28.75 unread messages | -0.25 | 29.50 | 28.75 | 19,645,800 | 9.53 | 6.16 | - |
10/03/69
|
29.75 | 29.00 unread messages | -0.25 | 29.75 | 28.75 | 30,217,100 | 9.61 | 6.10 | - |
09/03/69
|
27.50 | 29.25 unread messages | -0.25 | 29.25 | 27.50 | 34,568,600 | 9.69 | 6.05 | - |
06/03/69
|
29.50 | 29.50 unread messages | -0.25 | 30.00 | 29.25 | 15,572,800 | 9.77 | 6.00 | - |
05/03/69
|
30.75 | 29.75 unread messages | +0.25 | 30.75 | 29.25 | 31,822,900 | 9.86 | 5.95 | - |
04/03/69
|
29.50 | 29.50 unread messages | -2.00 | 29.75 | 28.00 | 58,185,800 | 9.77 | 6.00 | - |
02/03/69
|
31.75 | 31.50 unread messages | -1.75 | 32.75 | 31.25 | 31,173,700 | 10.44 | 5.62 | - |
27/02/69
|
33.25 | 33.25 unread messages | -0.25 | 33.75 | 33.25 | 13,604,100 | 11.02 | 5.32 | - |
26/02/69
|
33.50 | 33.50 unread messages | +0.25 | 33.75 | 33.00 | 19,548,100 | 11.10 | 5.28 | - |
25/02/69
|
33.50 | 33.25 unread messages | +0.25 | 33.75 | 32.75 | 33,017,600 | 11.02 | 5.32 | - |
24/02/69
|
33.25 | 33.00 unread messages | 0.00 | 33.25 | 32.00 | 21,571,400 | 10.93 | 5.36 | - |
23/02/69
|
33.25 | 33.00 unread messages | -0.50 | 34.00 | 32.25 | 26,765,500 | 10.93 | 5.36 | - |
20/02/69
|
34.00 | 33.50 unread messages | -0.50 | 34.00 | 33.00 | 31,012,600 | 11.10 | 5.28 | - |
19/02/69
|
34.50 | 34.00 unread messages | -0.25 | 34.50 | 33.75 | 19,908,100 | 11.27 | 5.21 | - |
18/02/69
|
34.25 | 34.25 unread messages | +0.25 | 34.50 | 33.75 | 25,629,000 | 11.35 | 5.17 | - |
17/02/69
|
32.75 | 34.00 unread messages | +1.25 | 34.50 | 32.50 | 52,519,300 | 11.27 | 5.21 | - |
16/02/69
|
31.75 | 32.75 unread messages | +2.25 | 33.25 | 31.50 | 50,980,200 | 10.85 | 5.40 | - |
13/02/69
|
30.50 | 30.50 unread messages | -0.25 | 30.75 | 30.25 | 15,350,100 | 10.35 | 4.33 | - |
12/02/69
|
29.75 | 30.75 unread messages | +0.75 | 30.75 | 29.50 | 15,083,300 | 10.44 | 4.29 | - |
11/02/69
|
30.50 | 30.00 unread messages | -0.25 | 31.00 | 30.00 | 25,150,600 | 10.18 | 4.40 | - |
10/02/69
|
30.25 | 30.25 unread messages | 0.00 | 30.50 | 29.75 | 17,402,300 | 10.27 | 4.36 | - |
09/02/69
|
29.50 | 30.25 unread messages | +1.50 | 30.50 | 29.25 | 34,188,600 | 10.27 | 4.36 | - |
06/02/69
|
28.75 | 28.75 unread messages | 0.00 | 29.00 | 28.50 | 10,023,400 | 9.76 | 4.59 | - |
05/02/69
|
28.50 | 28.75 unread messages | +0.25 | 29.00 | 28.50 | 9,450,800 | 9.76 | 4.59 | - |
04/02/69
|
28.50 | 28.50 unread messages | 0.00 | 28.75 | 28.25 | 8,928,700 | 9.67 | 4.63 | - |
03/02/69
|
28.50 | 28.50 unread messages | 0.00 | 29.25 | 28.25 | 17,157,000 | 9.67 | 4.63 | - |
02/02/69
|
28.50 | 28.50 unread messages | -0.25 | 28.75 | 28.00 | 11,792,400 | 9.67 | 4.63 | - |
30/01/69
|
28.00 | 28.75 unread messages | +0.75 | 28.75 | 28.00 | 27,232,900 | 9.76 | 4.59 | - |
29/01/69
|
28.25 | 28.00 unread messages | -0.25 | 28.50 | 27.75 | 14,930,700 | 9.51 | 4.71 | - |
28/01/69
|
28.50 | 28.25 unread messages | 0.00 | 28.50 | 27.75 | 6,726,400 | 9.59 | 4.67 | - |
27/01/69
|
27.75 | 28.25 unread messages | +0.50 | 28.25 | 27.75 | 14,114,000 | 9.59 | 4.67 | - |
26/01/69
|
27.25 | 27.75 unread messages | +0.50 | 28.00 | 27.00 | 17,876,300 | 9.42 | 4.76 | - |
23/01/69
|
27.75 | 27.25 unread messages | -0.50 | 27.75 | 27.25 | 19,339,100 | 9.25 | 4.84 | - |
22/01/69
|
28.00 | 27.75 unread messages | -0.25 | 28.25 | 27.50 | 15,638,200 | 9.42 | 4.76 | - |
21/01/69
|
27.75 | 28.00 unread messages | +0.25 | 28.00 | 27.25 | 15,414,300 | 9.51 | 4.71 | - |
20/01/69
|
27.50 | 27.75 unread messages | +0.25 | 28.00 | 27.25 | 13,814,100 | 9.42 | 4.76 | - |
19/01/69
|
27.25 | 27.50 unread messages | +0.25 | 27.75 | 26.75 | 16,667,100 | 9.34 | 4.80 | - |
16/01/69
|
27.00 | 27.25 unread messages | +0.50 | 27.50 | 26.75 | 25,543,200 | 9.25 | 4.84 | - |
15/01/69
|
25.75 | 26.75 unread messages | +1.95 | 27.25 | 25.75 | 34,497,500 | 9.08 | 4.93 | - |
14/01/69
|
24.90 | 24.80 unread messages | 0.00 | 25.25 | 24.40 | 15,522,100 | 8.42 | 5.32 | - |
13/01/69
|
25.00 | 24.80 unread messages | -0.45 | 25.25 | 24.60 | 16,540,300 | 8.42 | 5.32 | - |
12/01/69
|
25.75 | 25.25 unread messages | -0.75 | 26.00 | 25.00 | 16,970,200 | 8.57 | 5.23 | - |
09/01/69
|
26.25 | 26.00 unread messages | 0.00 | 26.50 | 25.75 | 15,949,800 | 8.83 | 5.08 | - |
08/01/69
|
26.25 | 26.00 unread messages | -0.50 | 26.50 | 26.00 | 14,493,000 | 8.83 | 5.08 | - |
07/01/69
|
26.50 | 26.50 unread messages | 0.00 | 26.50 | 26.25 | 8,191,700 | 9.00 | 4.98 | - |
06/01/69
|
26.75 | 26.50 unread messages | 0.00 | 26.75 | 26.50 | 6,965,400 | 9.00 | 4.98 | - |
05/01/69
|
26.50 | 26.50 unread messages | +0.25 | 27.00 | 26.50 | 17,479,200 | 9.00 | 4.98 | - |