ราคาหุ้นย้อนหลัง KTC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
44.00 | 45.25 unread messages | +1.00 | 46.25 | 43.75 | 3,528,800 | 15.69 | 2.92 | - |
08/04/68
|
45.50 | 44.25 unread messages | -2.50 | 45.50 | 43.25 | 6,060,500 | 15.34 | 2.98 | - |
04/04/68
|
47.25 | 46.75 unread messages | -0.50 | 47.25 | 46.50 | 2,920,000 | 16.21 | 2.82 | - |
03/04/68
|
46.50 | 47.25 unread messages | +0.50 | 47.50 | 46.25 | 3,631,800 | 16.38 | 2.79 | - |
02/04/68
|
46.00 | 46.75 unread messages | +0.75 | 47.00 | 45.75 | 2,838,000 | 16.21 | 2.82 | - |
01/04/68
|
45.50 | 46.00 unread messages | +0.50 | 46.25 | 45.50 | 1,672,100 | 15.95 | 2.87 | - |
31/03/68
|
45.00 | 45.50 unread messages | -0.25 | 46.00 | 44.75 | 4,009,000 | 15.77 | 2.90 | - |
28/03/68
|
46.75 | 45.75 unread messages | -1.00 | 46.75 | 45.50 | 1,243,500 | 15.86 | 2.89 | - |
27/03/68
|
46.25 | 46.75 unread messages | +0.75 | 47.00 | 46.00 | 2,464,000 | 16.21 | 2.82 | - |
26/03/68
|
45.50 | 46.00 unread messages | 0.00 | 46.50 | 45.50 | 2,239,600 | 15.95 | 2.87 | - |
25/03/68
|
45.75 | 46.00 unread messages | 0.00 | 46.25 | 45.00 | 4,662,800 | 15.95 | 2.87 | - |
24/03/68
|
46.25 | 46.00 unread messages | -0.25 | 46.75 | 45.25 | 6,860,700 | 15.95 | 2.87 | - |
21/03/68
|
46.25 | 46.25 unread messages | -0.25 | 46.50 | 46.00 | 3,956,300 | 16.03 | 2.85 | - |
20/03/68
|
47.00 | 46.50 unread messages | -0.75 | 47.75 | 46.25 | 4,664,800 | 16.12 | 2.84 | - |
19/03/68
|
46.75 | 47.25 unread messages | +0.50 | 47.50 | 46.50 | 3,820,200 | 16.38 | 2.79 | - |
18/03/68
|
47.00 | 46.75 unread messages | 0.00 | 47.00 | 46.25 | 4,018,500 | 16.21 | 2.82 | - |
17/03/68
|
47.00 | 46.75 unread messages | 0.00 | 47.25 | 46.50 | 3,520,900 | 16.21 | 2.82 | - |
14/03/68
|
47.25 | 46.75 unread messages | 0.00 | 47.50 | 46.50 | 3,814,300 | 16.21 | 2.82 | - |
13/03/68
|
46.75 | 46.75 unread messages | +0.25 | 47.25 | 46.50 | 4,422,000 | 16.21 | 2.82 | - |
12/03/68
|
47.25 | 46.50 unread messages | -1.00 | 47.50 | 46.50 | 9,221,700 | 16.12 | 2.84 | - |
11/03/68
|
46.75 | 47.50 unread messages | +0.25 | 48.00 | 46.75 | 5,109,300 | 16.47 | 2.78 | - |
10/03/68
|
47.75 | 47.25 unread messages | -0.75 | 48.00 | 47.00 | 3,276,700 | 16.38 | 2.79 | - |
07/03/68
|
48.50 | 48.00 unread messages | -0.75 | 49.00 | 47.75 | 3,437,300 | 16.64 | 2.75 | - |
06/03/68
|
50.50 | 48.75 unread messages | -1.75 | 50.50 | 48.75 | 5,534,200 | 16.90 | 2.71 | - |
05/03/68
|
49.50 | 50.50 unread messages | +1.00 | 50.75 | 49.25 | 5,465,200 | 17.51 | 2.61 | - |
04/03/68
|
49.50 | 49.50 unread messages | -0.25 | 50.25 | 49.25 | 2,908,100 | 17.16 | 2.67 | - |
03/03/68
|
49.25 | 49.75 unread messages | +0.25 | 50.50 | 49.25 | 3,976,600 | 17.25 | 2.65 | - |
28/02/68
|
49.75 | 49.50 unread messages | -1.00 | 50.50 | 48.25 | 10,202,700 | 17.16 | 2.67 | - |
27/02/68
|
50.25 | 50.50 unread messages | -0.25 | 50.75 | 49.50 | 10,434,800 | 17.51 | 2.61 | - |
26/02/68
|
50.50 | 50.75 unread messages | +0.25 | 51.25 | 50.25 | 10,602,000 | 17.59 | 2.60 | - |
25/02/68
|
50.75 | 50.50 unread messages | -0.50 | 50.75 | 50.00 | 9,886,800 | 17.51 | 2.61 | - |
24/02/68
|
50.75 | 51.00 unread messages | +0.25 | 51.00 | 50.50 | 6,160,300 | 17.68 | 2.59 | - |
21/02/68
|
50.75 | 50.75 unread messages | 0.00 | 51.25 | 50.50 | 9,451,100 | 17.59 | 2.60 | - |
20/02/68
|
51.00 | 50.75 unread messages | -1.00 | 51.25 | 50.50 | 8,251,000 | 17.59 | 2.60 | - |
19/02/68
|
51.75 | 51.75 unread messages | +0.25 | 51.75 | 51.00 | 8,661,100 | 17.94 | 2.55 | - |
18/02/68
|
51.75 | 51.50 unread messages | -0.50 | 52.00 | 50.75 | 5,580,000 | 17.85 | 2.56 | - |
17/02/68
|
52.00 | 52.00 unread messages | +0.50 | 52.00 | 51.25 | 5,729,200 | 18.03 | 2.54 | - |
14/02/68
|
51.25 | 51.50 unread messages | +0.25 | 51.50 | 50.75 | 5,302,500 | 17.85 | 2.56 | - |
13/02/68
|
51.25 | 51.25 unread messages | -0.25 | 51.75 | 51.00 | 4,038,700 | 17.77 | 2.58 | - |
11/02/68
|
50.25 | 51.50 unread messages | +0.75 | 51.75 | 49.25 | 4,263,500 | 17.85 | 2.56 | - |
10/02/68
|
51.50 | 50.75 unread messages | -1.00 | 51.50 | 50.00 | 4,328,800 | 17.90 | 2.50 | - |
07/02/68
|
51.75 | 51.75 unread messages | +0.25 | 51.75 | 50.25 | 4,634,100 | 18.25 | 2.45 | - |
06/02/68
|
51.25 | 51.50 unread messages | 0.00 | 52.00 | 51.00 | 2,982,400 | 18.17 | 2.47 | - |
05/02/68
|
51.75 | 51.50 unread messages | -0.25 | 51.75 | 51.00 | 2,356,300 | 18.17 | 2.47 | - |
04/02/68
|
51.25 | 51.75 unread messages | +0.50 | 52.00 | 51.00 | 2,058,700 | 18.25 | 2.45 | - |
03/02/68
|
49.00 | 51.25 unread messages | +0.50 | 51.25 | 49.00 | 4,513,700 | 18.08 | 2.48 | - |
31/01/68
|
51.00 | 50.75 unread messages | 0.00 | 51.50 | 50.75 | 3,674,800 | 17.90 | 2.50 | - |
30/01/68
|
51.50 | 50.75 unread messages | -1.00 | 51.75 | 50.50 | 2,434,600 | 17.90 | 2.50 | - |
29/01/68
|
51.50 | 51.75 unread messages | +0.25 | 51.75 | 51.25 | 1,043,600 | 18.25 | 2.45 | - |
28/01/68
|
51.25 | 51.50 unread messages | +0.25 | 52.25 | 51.25 | 5,115,000 | 18.17 | 2.47 | - |
27/01/68
|
51.50 | 51.25 unread messages | -0.25 | 51.50 | 51.00 | 1,377,200 | 18.08 | 2.48 | - |
24/01/68
|
51.00 | 51.50 unread messages | +0.50 | 52.00 | 50.75 | 2,302,500 | 18.17 | 2.47 | - |
23/01/68
|
51.25 | 51.00 unread messages | -0.50 | 51.50 | 51.00 | 1,149,700 | 17.99 | 2.49 | - |
22/01/68
|
51.75 | 51.50 unread messages | -0.25 | 52.00 | 51.25 | 7,994,500 | 18.17 | 2.47 | - |
21/01/68
|
51.00 | 51.75 unread messages | +1.00 | 52.00 | 50.50 | 15,298,900 | 18.25 | 2.45 | - |
20/01/68
|
50.50 | 50.75 unread messages | +0.25 | 51.00 | 50.00 | 5,325,900 | 17.90 | 2.50 | - |
17/01/68
|
50.75 | 50.50 unread messages | 0.00 | 50.75 | 50.25 | 1,804,900 | 17.81 | 2.51 | - |
16/01/68
|
50.75 | 50.50 unread messages | -0.25 | 51.00 | 50.50 | 6,690,200 | 17.81 | 2.51 | - |
15/01/68
|
50.00 | 50.75 unread messages | +0.75 | 51.00 | 50.00 | 4,848,700 | 17.90 | 2.50 | - |
14/01/68
|
50.00 | 50.00 unread messages | 0.00 | 51.00 | 49.50 | 9,249,500 | 17.64 | 2.54 | - |
13/01/68
|
50.00 | 50.00 unread messages | -0.50 | 50.25 | 49.00 | 2,588,600 | 17.64 | 2.54 | - |
10/01/68
|
49.50 | 50.50 unread messages | +0.75 | 50.50 | 49.50 | 4,645,900 | 17.81 | 2.51 | - |
09/01/68
|
50.25 | 49.75 unread messages | -0.50 | 50.25 | 49.50 | 2,923,700 | 17.55 | 2.55 | - |
08/01/68
|
50.50 | 50.25 unread messages | -0.25 | 50.75 | 50.00 | 2,602,600 | 17.72 | 2.53 | - |
07/01/68
|
50.00 | 50.50 unread messages | +0.25 | 50.75 | 50.00 | 3,044,100 | 17.81 | 2.51 | - |
06/01/68
|
50.25 | 50.25 unread messages | +0.25 | 50.50 | 50.00 | 1,963,100 | 17.72 | 2.53 | - |
03/01/68
|
50.00 | 50.00 unread messages | 0.00 | 50.50 | 49.50 | 2,831,800 | 17.64 | 2.54 | - |
02/01/68
|
50.50 | 50.00 unread messages | 0.00 | 50.50 | 49.50 | 2,312,800 | 17.64 | 2.54 | - |