ราคาหุ้นย้อนหลัง KTIS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
08/05/69
|
1.94 | 1.93 unread messages | 0.00 | 1.94 | 1.92 | 48,600 | -100.00 | 0.00 | - |
07/05/69
|
1.93 | 1.93 unread messages | 0.00 | 1.94 | 1.92 | 54,700 | -100.00 | 0.00 | - |
06/05/69
|
1.93 | 1.93 unread messages | +0.01 | 1.94 | 1.92 | 60,700 | -100.00 | 0.00 | - |
05/05/69
|
1.93 | 1.92 unread messages | -0.01 | 1.93 | 1.92 | 67,600 | -100.00 | 0.00 | - |
30/04/69
|
1.91 | 1.93 unread messages | 0.00 | 1.94 | 1.91 | 41,600 | -100.00 | 0.00 | - |
29/04/69
|
1.91 | 1.93 unread messages | +0.01 | 1.93 | 1.90 | 78,300 | -100.00 | 0.00 | - |
28/04/69
|
1.92 | 1.92 unread messages | -0.01 | 1.92 | 1.90 | 62,100 | -100.00 | 0.00 | - |
27/04/69
|
1.92 | 1.93 unread messages | -0.01 | 1.94 | 1.92 | 14,500 | -100.00 | 0.00 | - |
24/04/69
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.91 | 21,400 | -100.00 | 0.00 | - |
23/04/69
|
1.93 | 1.94 unread messages | 0.00 | 1.94 | 1.90 | 93,200 | -100.00 | 0.00 | - |
22/04/69
|
1.94 | 1.94 unread messages | 0.00 | 1.94 | 1.91 | 70,800 | -100.00 | 0.00 | - |
21/04/69
|
1.94 | 1.94 unread messages | -0.02 | 1.95 | 1.92 | 111,700 | -100.00 | 0.00 | - |
20/04/69
|
1.96 | 1.96 unread messages | +0.01 | 1.96 | 1.94 | 17,700 | -100.00 | 0.00 | - |
17/04/69
|
1.93 | 1.95 unread messages | 0.00 | 1.96 | 1.92 | 66,500 | -100.00 | 0.00 | - |
10/04/69
|
1.93 | 1.94 unread messages | +0.01 | 1.96 | 1.93 | 37,300 | -100.00 | 0.00 | - |
09/04/69
|
1.93 | 1.93 unread messages | -0.01 | 1.94 | 1.92 | 47,100 | -100.00 | 0.00 | - |
08/04/69
|
1.92 | 1.94 unread messages | +0.01 | 1.94 | 1.92 | 42,600 | -100.00 | 0.00 | - |
07/04/69
|
1.93 | 1.93 unread messages | 0.00 | 1.95 | 1.93 | 166,900 | -100.00 | 0.00 | - |
03/04/69
|
1.96 | 1.93 unread messages | -0.03 | 1.96 | 1.93 | 158,200 | -100.00 | 0.00 | - |
02/04/69
|
1.94 | 1.96 unread messages | 0.00 | 1.96 | 1.94 | 44,200 | -100.00 | 0.00 | - |
01/04/69
|
1.96 | 1.96 unread messages | 0.00 | 1.96 | 1.94 | 309,700 | -100.00 | 0.00 | - |
31/03/69
|
1.98 | 1.96 unread messages | 0.00 | 1.98 | 1.93 | 77,800 | -100.00 | 0.00 | - |
30/03/69
|
1.95 | 1.96 unread messages | +0.01 | 1.98 | 1.93 | 152,600 | -100.00 | 0.00 | - |
27/03/69
|
1.98 | 1.95 unread messages | -0.03 | 1.99 | 1.93 | 727,700 | -100.00 | 0.00 | - |
26/03/69
|
2.06 | 1.98 unread messages | -0.04 | 2.06 | 1.95 | 436,900 | -100.00 | 0.00 | - |
25/03/69
|
2.00 | 2.02 unread messages | +0.02 | 2.14 | 1.96 | 1,176,600 | -100.00 | 0.00 | - |
24/03/69
|
2.06 | 2.00 unread messages | -0.06 | 2.06 | 1.95 | 997,900 | -100.00 | 0.00 | - |
23/03/69
|
2.04 | 2.06 unread messages | +0.04 | 2.12 | 2.00 | 2,313,100 | -100.00 | 0.00 | - |
20/03/69
|
1.91 | 2.02 unread messages | +0.11 | 2.10 | 1.89 | 2,794,100 | -100.00 | 0.00 | - |
19/03/69
|
1.90 | 1.91 unread messages | 0.00 | 1.92 | 1.87 | 301,700 | -100.00 | 0.00 | - |
18/03/69
|
1.91 | 1.91 unread messages | 0.00 | 1.91 | 1.91 | 40,200 | -100.00 | 0.00 | - |
17/03/69
|
1.88 | 1.91 unread messages | 0.00 | 1.91 | 1.88 | 55,500 | -100.00 | 0.00 | - |
16/03/69
|
1.91 | 1.91 unread messages | +0.01 | 1.93 | 1.87 | 154,200 | -100.00 | 0.00 | - |
13/03/69
|
1.90 | 1.90 unread messages | +0.03 | 1.93 | 1.90 | 75,200 | -100.00 | 0.00 | - |
12/03/69
|
1.88 | 1.87 unread messages | -0.02 | 1.89 | 1.81 | 291,900 | -100.00 | 0.00 | - |
11/03/69
|
1.90 | 1.89 unread messages | -0.01 | 1.90 | 1.87 | 50,400 | -100.00 | 0.00 | - |
10/03/69
|
1.89 | 1.90 unread messages | 0.00 | 1.90 | 1.88 | 31,200 | -100.00 | 0.00 | - |
09/03/69
|
1.88 | 1.90 unread messages | 0.00 | 1.90 | 1.87 | 25,000 | -100.00 | 0.00 | - |
06/03/69
|
1.87 | 1.90 unread messages | 0.00 | 1.90 | 1.87 | 76,900 | -100.00 | 0.00 | - |
05/03/69
|
1.90 | 1.90 unread messages | +0.01 | 1.90 | 1.87 | 81,600 | -100.00 | 0.00 | - |
04/03/69
|
1.89 | 1.89 unread messages | 0.00 | 1.90 | 1.87 | 87,300 | -100.00 | 0.00 | - |
02/03/69
|
1.90 | 1.89 unread messages | -0.04 | 1.90 | 1.89 | 19,700 | -100.00 | 0.00 | - |
27/02/69
|
1.91 | 1.93 unread messages | 0.00 | 1.94 | 1.91 | 118,400 | -100.00 | 0.00 | - |
26/02/69
|
1.89 | 1.93 unread messages | 0.00 | 1.94 | 1.89 | 23,400 | -100.00 | 0.00 | - |
25/02/69
|
1.92 | 1.93 unread messages | +0.01 | 1.93 | 1.92 | 41,700 | -100.00 | 0.00 | - |
24/02/69
|
1.92 | 1.92 unread messages | +0.02 | 1.92 | 1.92 | 1,000 | -100.00 | 0.00 | - |
23/02/69
|
1.90 | 1.90 unread messages | 0.00 | 1.90 | 1.88 | 83,400 | -100.00 | 0.00 | - |
20/02/69
|
1.91 | 1.90 unread messages | -0.01 | 1.91 | 1.89 | 14,500 | -100.00 | 0.00 | - |
19/02/69
|
1.90 | 1.91 unread messages | 0.00 | 1.91 | 1.90 | 167,100 | -100.00 | 0.00 | - |
18/02/69
|
1.90 | 1.91 unread messages | +0.01 | 1.91 | 1.90 | 114,200 | -100.00 | 0.00 | - |
17/02/69
|
1.89 | 1.90 unread messages | 0.00 | 1.90 | 1.88 | 103,600 | -100.00 | 0.00 | - |
16/02/69
|
1.90 | 1.90 unread messages | 0.00 | 1.91 | 1.90 | 147,500 | -100.00 | 0.00 | - |
13/02/69
|
1.91 | 1.90 unread messages | -0.01 | 1.91 | 1.88 | 474,800 | -100.00 | 0.00 | - |
12/02/69
|
1.93 | 1.91 unread messages | -0.01 | 1.93 | 1.91 | 895,000 | -100.00 | 0.00 | - |
11/02/69
|
1.92 | 1.92 unread messages | +0.01 | 1.93 | 1.90 | 523,500 | -100.00 | 0.00 | - |
10/02/69
|
1.95 | 1.91 unread messages | -0.06 | 1.95 | 1.90 | 813,800 | -100.00 | 0.00 | - |
09/02/69
|
1.95 | 1.97 unread messages | 0.00 | 1.97 | 1.95 | 5,700 | -100.00 | 0.00 | - |
06/02/69
|
1.95 | 1.97 unread messages | 0.00 | 1.97 | 1.95 | 33,100 | -100.00 | 0.00 | - |
05/02/69
|
1.95 | 1.97 unread messages | -0.01 | 1.98 | 1.95 | 80,000 | -100.00 | 0.00 | - |
04/02/69
|
1.96 | 1.98 unread messages | 0.00 | 1.98 | 1.93 | 408,100 | -100.00 | 0.00 | - |
03/02/69
|
1.96 | 1.98 unread messages | 0.00 | 1.98 | 1.96 | 51,000 | -100.00 | 0.00 | - |
02/02/69
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.94 | 114,200 | -100.00 | 0.00 | - |
30/01/69
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.98 | 16,200 | -100.00 | 0.00 | - |
29/01/69
|
1.99 | 1.98 unread messages | -0.01 | 1.99 | 1.93 | 68,200 | -100.00 | 0.00 | - |
28/01/69
|
1.98 | 1.99 unread messages | 0.00 | 1.99 | 1.97 | 25,400 | -100.00 | 0.00 | - |
27/01/69
|
1.98 | 1.99 unread messages | 0.00 | 1.99 | 1.94 | 141,200 | -100.00 | 0.00 | - |
26/01/69
|
1.99 | 1.99 unread messages | -0.01 | 1.99 | 1.96 | 84,800 | -100.00 | 0.00 | - |
23/01/69
|
1.99 | 2.00 unread messages | +0.01 | 2.00 | 1.99 | 56,900 | -100.00 | 0.00 | - |
22/01/69
|
1.95 | 1.99 unread messages | +0.02 | 1.99 | 1.94 | 60,100 | -100.00 | 0.00 | - |
21/01/69
|
1.94 | 1.97 unread messages | -0.01 | 1.99 | 1.94 | 199,900 | -100.00 | 0.00 | - |
20/01/69
|
1.95 | 1.98 unread messages | +0.01 | 1.98 | 1.95 | 58,400 | -100.00 | 0.00 | - |
19/01/69
|
1.96 | 1.97 unread messages | +0.01 | 1.97 | 1.94 | 9,900 | -100.00 | 0.00 | - |
16/01/69
|
1.92 | 1.96 unread messages | +0.01 | 1.96 | 1.92 | 50,900 | -100.00 | 0.00 | - |
15/01/69
|
1.95 | 1.95 unread messages | -0.01 | 1.97 | 1.77 | 1,194,700 | -100.00 | 0.00 | - |
14/01/69
|
1.95 | 1.96 unread messages | 0.00 | 1.96 | 1.93 | 69,800 | -100.00 | 0.00 | - |
13/01/69
|
1.95 | 1.96 unread messages | 0.00 | 1.96 | 1.93 | 35,100 | -100.00 | 0.00 | - |
12/01/69
|
1.96 | 1.96 unread messages | -0.02 | 1.97 | 1.90 | 183,900 | -100.00 | 0.00 | - |
09/01/69
|
1.95 | 1.98 unread messages | +0.01 | 1.98 | 1.95 | 69,100 | -100.00 | 0.00 | - |
08/01/69
|
1.96 | 1.97 unread messages | +0.02 | 1.97 | 1.93 | 204,400 | -100.00 | 0.00 | - |
07/01/69
|
1.97 | 1.95 unread messages | -0.02 | 1.97 | 1.95 | 5,000 | -100.00 | 0.00 | - |
06/01/69
|
1.96 | 1.97 unread messages | 0.00 | 1.97 | 1.95 | 26,200 | -100.00 | 0.00 | - |
05/01/69
|
1.96 | 1.97 unread messages | 0.00 | 1.97 | 1.96 | 145,200 | -100.00 | 0.00 | - |