ราคาหุ้นย้อนหลัง KTIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
2.50 | 2.40 unread messages | +0.02 | 2.50 | 2.40 | 8,100 | -100.00 | 2.08 | - |
28/04/68
|
2.40 | 2.38 unread messages | +0.02 | 2.40 | 2.36 | 2,200 | -100.00 | 2.10 | - |
25/04/68
|
2.38 | 2.36 unread messages | -0.02 | 2.38 | 2.32 | 6,100 | -100.00 | 2.12 | - |
24/04/68
|
2.42 | 2.38 unread messages | -0.04 | 2.42 | 2.30 | 23,400 | -100.00 | 2.10 | - |
23/04/68
|
2.42 | 2.42 unread messages | +0.02 | 2.42 | 2.42 | 1,000 | -100.00 | 2.07 | - |
22/04/68
|
2.32 | 2.40 unread messages | +0.02 | 2.40 | 2.32 | 45,600 | -100.00 | 2.08 | - |
21/04/68
|
2.38 | 2.38 unread messages | -0.02 | 2.42 | 2.30 | 49,600 | -100.00 | 2.10 | - |
18/04/68
|
2.38 | 2.40 unread messages | +0.06 | 2.40 | 2.38 | 2,600 | -100.00 | 2.08 | - |
17/04/68
|
2.34 | 2.34 unread messages | +0.02 | 2.34 | 2.30 | 24,200 | -100.00 | 2.14 | - |
16/04/68
|
2.30 | 2.32 unread messages | -0.04 | 2.34 | 2.28 | 66,100 | -100.00 | 2.16 | - |
11/04/68
|
2.30 | 2.36 unread messages | 0.00 | 2.38 | 2.30 | 38,900 | -100.00 | 2.12 | - |
10/04/68
|
2.42 | 2.36 unread messages | +0.08 | 2.42 | 2.28 | 29,400 | -100.00 | 2.12 | - |
09/04/68
|
2.24 | 2.28 unread messages | 0.00 | 2.30 | 2.24 | 66,300 | -100.00 | 2.19 | - |
08/04/68
|
2.24 | 2.28 unread messages | -0.04 | 2.28 | 2.18 | 43,900 | -100.00 | 2.19 | - |
04/04/68
|
2.32 | 2.32 unread messages | -0.06 | 2.38 | 2.32 | 7,800 | -100.00 | 2.16 | - |
03/04/68
|
2.38 | 2.38 unread messages | 0.00 | 2.38 | 2.38 | 100 | -100.00 | 2.10 | - |
02/04/68
|
2.32 | 2.38 unread messages | +0.02 | 2.38 | 2.32 | 6,000 | -100.00 | 2.10 | - |
01/04/68
|
2.34 | 2.36 unread messages | +0.02 | 2.40 | 2.26 | 54,200 | -100.00 | 2.12 | - |
31/03/68
|
2.40 | 2.34 unread messages | -0.14 | 2.50 | 2.34 | 16,200 | -100.00 | 2.14 | - |
28/03/68
|
2.58 | 2.48 unread messages | -0.10 | 2.62 | 2.48 | 29,100 | -100.00 | 2.02 | - |
27/03/68
|
2.64 | 2.58 unread messages | -0.02 | 2.64 | 2.44 | 12,200 | -100.00 | 1.94 | - |
26/03/68
|
2.48 | 2.60 unread messages | +0.02 | 2.64 | 2.48 | 32,200 | -100.00 | 1.92 | - |
25/03/68
|
2.60 | 2.58 unread messages | -0.02 | 2.60 | 2.54 | 35,300 | -100.00 | 1.94 | - |
24/03/68
|
2.60 | 2.60 unread messages | -0.08 | 2.62 | 2.60 | 8,100 | -100.00 | 1.92 | - |
21/03/68
|
2.58 | 2.68 unread messages | +0.02 | 2.68 | 2.58 | 38,300 | -100.00 | 1.87 | - |
20/03/68
|
2.64 | 2.66 unread messages | +0.02 | 2.66 | 2.60 | 81,100 | -100.00 | 1.88 | - |
19/03/68
|
2.48 | 2.64 unread messages | +0.02 | 2.68 | 2.48 | 45,500 | -100.00 | 1.89 | - |
18/03/68
|
2.52 | 2.62 unread messages | 0.00 | 2.62 | 2.48 | 112,600 | -100.00 | 1.91 | - |
17/03/68
|
2.62 | 2.62 unread messages | +0.12 | 2.70 | 2.48 | 40,700 | -100.00 | 1.91 | - |
14/03/68
|
2.36 | 2.50 unread messages | +0.20 | 2.54 | 2.28 | 80,600 | -100.00 | 2.00 | - |
13/03/68
|
2.28 | 2.30 unread messages | +0.10 | 2.80 | 2.28 | 37,000 | -100.00 | 2.17 | - |
12/03/68
|
2.02 | 2.20 unread messages | +0.08 | 2.20 | 2.00 | 23,100 | -100.00 | 2.27 | - |
11/03/68
|
1.97 | 2.12 unread messages | +0.02 | 2.12 | 1.96 | 87,500 | -100.00 | 2.36 | - |
10/03/68
|
2.02 | 2.10 unread messages | +0.04 | 2.10 | 1.90 | 266,400 | -100.00 | 2.38 | - |
07/03/68
|
2.02 | 2.06 unread messages | +0.04 | 2.06 | 2.00 | 31,000 | -100.00 | 2.43 | - |
06/03/68
|
2.00 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 36,000 | -100.00 | 2.48 | - |
05/03/68
|
2.00 | 2.02 unread messages | +0.02 | 2.02 | 1.96 | 93,100 | -100.00 | 2.48 | - |
04/03/68
|
2.00 | 2.00 unread messages | -0.06 | 2.00 | 1.96 | 114,400 | -100.00 | 2.50 | - |
03/03/68
|
2.12 | 2.06 unread messages | -0.10 | 2.12 | 1.99 | 222,000 | -100.00 | 2.43 | - |
28/02/68
|
2.02 | 2.16 unread messages | +0.06 | 2.18 | 2.00 | 120,800 | -100.00 | 2.31 | - |
27/02/68
|
2.32 | 2.10 unread messages | -0.28 | 2.32 | 1.96 | 461,800 | -100.00 | 2.38 | - |
26/02/68
|
2.40 | 2.38 unread messages | -0.02 | 2.40 | 2.28 | 84,900 | -100.00 | 2.10 | - |
25/02/68
|
2.38 | 2.40 unread messages | -0.04 | 2.48 | 2.28 | 116,700 | -100.00 | 2.08 | - |
24/02/68
|
2.40 | 2.44 unread messages | -0.02 | 2.44 | 2.36 | 62,000 | -100.00 | 2.05 | - |
21/02/68
|
2.46 | 2.46 unread messages | 0.00 | 2.46 | 2.38 | 72,800 | -100.00 | 2.03 | - |
20/02/68
|
2.48 | 2.46 unread messages | -0.06 | 2.48 | 2.36 | 88,800 | -100.00 | 2.03 | - |
19/02/68
|
2.52 | 2.52 unread messages | +0.04 | 2.52 | 2.48 | 4,400 | -100.00 | 1.98 | - |
18/02/68
|
2.42 | 2.48 unread messages | +0.02 | 2.48 | 2.40 | 87,000 | -100.00 | 2.02 | - |
17/02/68
|
2.50 | 2.46 unread messages | -0.06 | 2.50 | 2.40 | 30,200 | -100.00 | 2.03 | - |
14/02/68
|
2.44 | 2.52 unread messages | +0.02 | 2.52 | 2.34 | 169,900 | 100.16 | 1.98 | - |
13/02/68
|
2.50 | 2.50 unread messages | 0.00 | 2.54 | 2.44 | 44,600 | -100.00 | 2.00 | - |
11/02/68
|
2.54 | 2.50 unread messages | -0.06 | 2.54 | 2.48 | 16,000 | -100.00 | 2.00 | - |
10/02/68
|
2.56 | 2.56 unread messages | -0.04 | 2.56 | 2.54 | 7,500 | -100.00 | 1.95 | - |
07/02/68
|
2.70 | 2.60 unread messages | +0.02 | 2.70 | 2.56 | 9,200 | -100.00 | 1.92 | - |
06/02/68
|
2.58 | 2.58 unread messages | 0.00 | 2.66 | 2.54 | 33,100 | -100.00 | 1.94 | - |
05/02/68
|
2.66 | 2.58 unread messages | -0.02 | 2.66 | 2.56 | 8,400 | -100.00 | 1.94 | - |
04/02/68
|
2.58 | 2.60 unread messages | 0.00 | 2.60 | 2.58 | 36,900 | -100.00 | 1.92 | - |
03/02/68
|
2.62 | 2.60 unread messages | +0.02 | 2.66 | 2.54 | 29,400 | -100.00 | 1.92 | - |
31/01/68
|
2.58 | 2.58 unread messages | -0.06 | 2.64 | 2.50 | 51,400 | -100.00 | 1.94 | - |
30/01/68
|
2.66 | 2.64 unread messages | -0.02 | 2.66 | 2.60 | 28,600 | -100.00 | 1.89 | - |
29/01/68
|
2.70 | 2.66 unread messages | -0.02 | 2.70 | 2.60 | 74,700 | -100.00 | 1.88 | - |
28/01/68
|
2.70 | 2.68 unread messages | -0.02 | 2.70 | 2.64 | 44,700 | -100.00 | 1.87 | - |
27/01/68
|
2.70 | 2.70 unread messages | 0.00 | 2.70 | 2.64 | 19,100 | -100.00 | 1.85 | - |
24/01/68
|
2.68 | 2.70 unread messages | +0.02 | 2.70 | 2.60 | 55,800 | -100.00 | 1.85 | - |
23/01/68
|
2.64 | 2.68 unread messages | 0.00 | 2.70 | 2.50 | 261,700 | -100.00 | 1.87 | - |
22/01/68
|
2.68 | 2.68 unread messages | 0.00 | 2.68 | 2.62 | 14,200 | -100.00 | 1.87 | - |
21/01/68
|
2.66 | 2.68 unread messages | +0.02 | 2.68 | 2.66 | 24,600 | -100.00 | 1.87 | - |
20/01/68
|
2.70 | 2.66 unread messages | 0.00 | 2.70 | 2.66 | 2,700 | -100.00 | 1.88 | - |
17/01/68
|
2.70 | 2.66 unread messages | -0.02 | 2.70 | 2.64 | 35,100 | -100.00 | 1.88 | - |
16/01/68
|
2.70 | 2.68 unread messages | 0.00 | 2.70 | 2.66 | 2,600 | -100.00 | 1.87 | - |
15/01/68
|
2.72 | 2.68 unread messages | 0.00 | 2.72 | 2.62 | 18,400 | -100.00 | 1.87 | - |
14/01/68
|
2.72 | 2.68 unread messages | +0.04 | 2.72 | 2.60 | 23,200 | -100.00 | 1.87 | - |
13/01/68
|
2.66 | 2.64 unread messages | -0.06 | 2.70 | 2.64 | 219,100 | -100.00 | 1.89 | - |
10/01/68
|
2.72 | 2.70 unread messages | +0.04 | 2.72 | 2.64 | 63,100 | -100.00 | 1.85 | - |
09/01/68
|
2.74 | 2.66 unread messages | -0.08 | 2.74 | 2.56 | 145,300 | -100.00 | 1.88 | - |
08/01/68
|
2.74 | 2.74 unread messages | 0.00 | 2.74 | 2.68 | 17,700 | -100.00 | 1.82 | - |
07/01/68
|
2.76 | 2.74 unread messages | -0.04 | 2.76 | 2.72 | 34,300 | -100.00 | 1.82 | - |
06/01/68
|
2.76 | 2.78 unread messages | -0.06 | 2.78 | 2.76 | 11,000 | -100.00 | 1.80 | - |
03/01/68
|
2.86 | 2.84 unread messages | -0.02 | 2.86 | 2.74 | 17,700 | -100.00 | 1.76 | - |
02/01/68
|
2.84 | 2.86 unread messages | +0.02 | 2.86 | 2.82 | 15,400 | -100.00 | 1.75 | - |