ราคาหุ้นย้อนหลัง KTMS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.50 | 1.58 unread messages | -0.01 | 1.60 | 1.50 | 227,300 | 24.74 | 1.47 | - |
28/04/68
|
1.61 | 1.59 unread messages | +0.01 | 1.61 | 1.53 | 69,600 | 24.90 | 1.47 | - |
25/04/68
|
1.58 | 1.58 unread messages | -0.02 | 1.61 | 1.58 | 49,100 | 24.74 | 1.47 | - |
24/04/68
|
1.57 | 1.60 unread messages | +0.01 | 1.63 | 1.57 | 78,500 | 25.05 | 1.46 | - |
23/04/68
|
1.59 | 1.59 unread messages | +0.02 | 1.63 | 1.57 | 124,600 | 24.90 | 1.47 | - |
22/04/68
|
1.49 | 1.57 unread messages | +0.09 | 1.57 | 1.46 | 33,300 | 24.58 | 1.48 | - |
21/04/68
|
1.59 | 1.48 unread messages | -0.08 | 1.66 | 1.46 | 169,000 | 23.17 | 1.57 | - |
18/04/68
|
1.45 | 1.56 unread messages | +0.11 | 1.57 | 1.43 | 283,200 | 24.43 | 1.49 | - |
17/04/68
|
1.44 | 1.45 unread messages | +0.01 | 1.45 | 1.43 | 289,700 | 22.70 | 1.61 | - |
16/04/68
|
1.43 | 1.44 unread messages | +0.02 | 1.44 | 1.43 | 83,800 | 22.55 | 1.62 | - |
11/04/68
|
1.44 | 1.42 unread messages | -0.02 | 1.45 | 1.39 | 94,500 | 22.23 | 1.64 | - |
10/04/68
|
1.40 | 1.44 unread messages | +0.05 | 1.44 | 1.36 | 214,300 | 22.55 | 1.62 | - |
09/04/68
|
1.36 | 1.39 unread messages | +0.02 | 1.48 | 1.35 | 428,600 | 21.76 | 1.68 | - |
08/04/68
|
1.46 | 1.37 unread messages | -0.07 | 1.46 | 1.35 | 934,800 | 21.45 | 1.70 | - |
04/04/68
|
1.43 | 1.44 unread messages | -0.03 | 1.46 | 1.42 | 189,200 | 22.55 | 1.62 | - |
03/04/68
|
1.46 | 1.47 unread messages | +0.01 | 1.47 | 1.43 | 47,500 | 23.02 | 1.59 | - |
02/04/68
|
1.41 | 1.46 unread messages | 0.00 | 1.46 | 1.41 | 21,700 | 22.86 | 1.60 | - |
01/04/68
|
1.43 | 1.46 unread messages | +0.03 | 1.46 | 1.40 | 207,200 | 22.86 | 1.60 | - |
31/03/68
|
1.42 | 1.43 unread messages | -0.01 | 1.43 | 1.41 | 279,500 | 22.39 | 1.63 | - |
28/03/68
|
1.47 | 1.44 unread messages | 0.00 | 1.47 | 1.44 | 115,800 | 22.55 | 1.62 | - |
27/03/68
|
1.45 | 1.44 unread messages | -0.02 | 1.51 | 1.44 | 465,000 | 22.55 | 1.62 | - |
26/03/68
|
1.42 | 1.46 unread messages | +0.04 | 1.46 | 1.42 | 283,300 | 22.86 | 1.60 | - |
25/03/68
|
1.43 | 1.42 unread messages | 0.00 | 1.43 | 1.39 | 300,200 | 22.23 | 1.64 | - |
24/03/68
|
1.41 | 1.42 unread messages | 0.00 | 1.43 | 1.41 | 46,400 | 22.23 | 1.64 | - |
21/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.41 | 77,500 | 22.23 | 1.64 | - |
20/03/68
|
1.42 | 1.42 unread messages | 0.00 | 1.43 | 1.41 | 183,900 | 22.23 | 1.64 | - |
19/03/68
|
1.38 | 1.42 unread messages | 0.00 | 1.43 | 1.38 | 252,200 | 22.23 | 1.64 | - |
18/03/68
|
1.41 | 1.42 unread messages | -0.01 | 1.42 | 1.31 | 253,800 | 22.23 | 1.64 | - |
17/03/68
|
1.44 | 1.43 unread messages | +0.01 | 1.44 | 1.40 | 109,000 | 22.39 | 1.63 | - |
14/03/68
|
1.43 | 1.42 unread messages | -0.01 | 1.44 | 1.42 | 335,600 | 22.23 | 1.64 | - |
13/03/68
|
1.42 | 1.43 unread messages | -0.01 | 1.43 | 1.41 | 93,900 | 22.39 | 1.63 | - |
12/03/68
|
1.41 | 1.44 unread messages | +0.03 | 1.44 | 1.39 | 136,200 | 22.55 | 1.62 | - |
11/03/68
|
1.38 | 1.41 unread messages | +0.03 | 1.41 | 1.37 | 484,700 | 22.08 | 1.65 | - |
10/03/68
|
1.45 | 1.38 unread messages | -0.07 | 1.45 | 1.38 | 141,600 | 21.61 | 1.69 | - |
07/03/68
|
1.42 | 1.45 unread messages | +0.01 | 1.45 | 1.42 | 130,100 | 22.70 | 1.61 | - |
06/03/68
|
1.40 | 1.44 unread messages | +0.01 | 1.46 | 1.38 | 130,100 | 22.55 | 1.62 | - |
05/03/68
|
1.39 | 1.43 unread messages | +0.04 | 1.43 | 1.39 | 149,700 | 22.39 | 1.63 | - |
04/03/68
|
1.38 | 1.39 unread messages | +0.04 | 1.42 | 1.36 | 323,300 | 21.76 | 1.68 | - |
03/03/68
|
1.38 | 1.35 unread messages | -0.03 | 1.43 | 1.34 | 268,500 | 21.14 | 1.73 | - |
28/02/68
|
1.44 | 1.38 unread messages | +0.01 | 1.44 | 1.38 | 172,600 | 21.61 | 1.69 | - |
27/02/68
|
1.43 | 1.37 unread messages | -0.05 | 1.43 | 1.37 | 115,000 | 21.45 | 1.70 | - |
26/02/68
|
1.45 | 1.42 unread messages | -0.02 | 1.45 | 1.40 | 271,200 | 27.20 | 0.99 | - |
25/02/68
|
1.45 | 1.44 unread messages | -0.01 | 1.45 | 1.40 | 47,700 | 27.58 | 0.97 | - |
24/02/68
|
1.50 | 1.45 unread messages | -0.02 | 1.50 | 1.44 | 516,700 | 27.77 | 0.97 | - |
21/02/68
|
1.45 | 1.47 unread messages | +0.02 | 1.49 | 1.45 | 298,100 | 28.16 | 0.95 | - |
20/02/68
|
1.40 | 1.45 unread messages | +0.05 | 1.45 | 1.40 | 485,600 | 27.77 | 0.97 | - |
19/02/68
|
1.37 | 1.40 unread messages | +0.01 | 1.41 | 1.35 | 426,900 | 26.82 | 1.00 | - |
18/02/68
|
1.35 | 1.39 unread messages | +0.08 | 1.42 | 1.31 | 475,400 | 26.62 | 1.01 | - |
17/02/68
|
1.25 | 1.31 unread messages | +0.04 | 1.32 | 1.25 | 93,900 | 25.09 | 1.07 | - |
14/02/68
|
1.29 | 1.27 unread messages | -0.02 | 1.30 | 1.25 | 533,500 | 24.33 | 1.10 | - |
13/02/68
|
1.36 | 1.29 unread messages | -0.08 | 1.37 | 1.29 | 934,900 | 24.71 | 1.09 | - |
11/02/68
|
1.30 | 1.37 unread messages | +0.05 | 1.37 | 1.29 | 1,163,500 | 26.24 | 1.02 | - |
10/02/68
|
1.37 | 1.32 unread messages | -0.06 | 1.38 | 1.26 | 1,114,000 | 25.28 | 1.06 | - |
07/02/68
|
1.37 | 1.38 unread messages | 0.00 | 1.41 | 1.34 | 157,900 | 26.43 | 1.01 | - |
06/02/68
|
1.44 | 1.38 unread messages | -0.08 | 1.45 | 1.36 | 696,700 | 26.43 | 1.01 | - |
05/02/68
|
1.45 | 1.46 unread messages | -0.03 | 1.51 | 1.44 | 330,700 | 27.97 | 0.96 | - |
04/02/68
|
1.51 | 1.49 unread messages | -0.01 | 1.52 | 1.48 | 334,900 | 28.54 | 0.94 | - |
03/02/68
|
1.57 | 1.50 unread messages | -0.07 | 1.57 | 1.50 | 132,400 | 28.73 | 0.93 | - |
31/01/68
|
1.60 | 1.57 unread messages | -0.04 | 1.68 | 1.57 | 256,100 | 30.07 | 0.89 | - |
30/01/68
|
1.60 | 1.61 unread messages | +0.01 | 1.63 | 1.60 | 64,100 | 30.84 | 0.87 | - |
29/01/68
|
1.62 | 1.60 unread messages | -0.01 | 1.64 | 1.60 | 144,100 | 30.65 | 0.88 | - |
28/01/68
|
1.64 | 1.61 unread messages | -0.01 | 1.64 | 1.61 | 39,600 | 30.84 | 0.87 | - |
27/01/68
|
1.63 | 1.62 unread messages | +0.01 | 1.64 | 1.62 | 68,000 | 31.03 | 0.86 | - |
24/01/68
|
1.64 | 1.61 unread messages | -0.04 | 1.64 | 1.61 | 74,600 | 30.84 | 0.87 | - |
23/01/68
|
1.61 | 1.65 unread messages | +0.03 | 1.66 | 1.61 | 283,000 | 31.61 | 0.85 | - |
22/01/68
|
1.61 | 1.62 unread messages | +0.02 | 1.62 | 1.61 | 137,700 | 31.03 | 0.86 | - |
21/01/68
|
1.60 | 1.60 unread messages | 0.00 | 1.64 | 1.59 | 363,200 | 30.65 | 0.88 | - |
20/01/68
|
1.61 | 1.60 unread messages | -0.02 | 1.63 | 1.57 | 342,400 | 30.65 | 0.88 | - |
17/01/68
|
1.64 | 1.62 unread messages | -0.03 | 1.65 | 1.61 | 464,100 | 31.03 | 0.86 | - |
16/01/68
|
1.61 | 1.65 unread messages | +0.04 | 1.70 | 1.61 | 134,500 | 31.61 | 0.85 | - |
15/01/68
|
1.61 | 1.61 unread messages | 0.00 | 1.64 | 1.60 | 221,000 | 30.84 | 0.87 | - |
14/01/68
|
1.68 | 1.61 unread messages | -0.04 | 1.69 | 1.59 | 329,200 | 30.84 | 0.87 | - |
13/01/68
|
1.70 | 1.65 unread messages | -0.05 | 1.70 | 1.65 | 227,400 | 31.61 | 0.85 | - |
10/01/68
|
1.74 | 1.70 unread messages | +0.01 | 1.74 | 1.67 | 158,000 | 32.56 | 0.82 | - |
09/01/68
|
1.79 | 1.69 unread messages | -0.11 | 1.80 | 1.69 | 300,600 | 32.37 | 0.83 | - |
08/01/68
|
1.81 | 1.80 unread messages | -0.02 | 1.81 | 1.78 | 136,100 | 34.48 | 0.78 | - |
07/01/68
|
1.81 | 1.82 unread messages | +0.04 | 1.87 | 1.80 | 410,800 | 34.86 | 0.77 | - |
06/01/68
|
1.81 | 1.78 unread messages | -0.02 | 1.83 | 1.78 | 158,800 | 34.10 | 0.79 | - |
03/01/68
|
1.79 | 1.80 unread messages | -0.02 | 1.87 | 1.79 | 182,300 | 34.48 | 0.78 | - |
02/01/68
|
1.81 | 1.82 unread messages | -0.02 | 1.82 | 1.73 | 1,059,300 | 34.86 | 0.77 | - |