ราคาหุ้นย้อนหลัง KTMS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
1.39 | 1.39 unread messages | 0.00 | 1.40 | 1.38 | 192,000 | 9.40 | 0.94 | - |
29/04/69
|
1.38 | 1.39 unread messages | +0.01 | 1.40 | 1.38 | 272,200 | 9.40 | 0.94 | - |
28/04/69
|
1.40 | 1.38 unread messages | 0.00 | 1.40 | 1.38 | 184,000 | 9.33 | 0.94 | - |
27/04/69
|
1.40 | 1.38 unread messages | -0.02 | 1.40 | 1.38 | 242,600 | 9.33 | 0.94 | - |
24/04/69
|
1.39 | 1.40 unread messages | +0.01 | 1.41 | 1.39 | 314,200 | 9.47 | 0.93 | - |
23/04/69
|
1.41 | 1.39 unread messages | -0.02 | 1.41 | 1.39 | 227,800 | 9.40 | 0.94 | - |
22/04/69
|
1.41 | 1.41 unread messages | 0.00 | 1.42 | 1.40 | 250,700 | 9.54 | 0.92 | - |
21/04/69
|
1.42 | 1.41 unread messages | -0.01 | 1.43 | 1.40 | 172,900 | 9.54 | 0.92 | - |
20/04/69
|
1.44 | 1.42 unread messages | 0.00 | 1.44 | 1.41 | 232,200 | 9.60 | 0.92 | - |
17/04/69
|
1.42 | 1.42 unread messages | -0.01 | 1.43 | 1.41 | 232,100 | 9.60 | 0.92 | - |
10/04/69
|
1.42 | 1.41 unread messages | -0.01 | 1.43 | 1.41 | 91,600 | 9.54 | 0.92 | - |
09/04/69
|
1.45 | 1.42 unread messages | -0.03 | 1.45 | 1.41 | 128,700 | 9.60 | 0.92 | - |
08/04/69
|
1.42 | 1.45 unread messages | +0.03 | 1.46 | 1.42 | 430,700 | 9.81 | 0.90 | - |
07/04/69
|
1.42 | 1.42 unread messages | -0.01 | 1.42 | 1.41 | 119,200 | 9.60 | 0.92 | - |
03/04/69
|
1.43 | 1.43 unread messages | +0.01 | 1.45 | 1.40 | 227,600 | 9.67 | 0.91 | - |
02/04/69
|
1.42 | 1.42 unread messages | 0.00 | 1.44 | 1.41 | 239,100 | 9.60 | 0.92 | - |
01/04/69
|
1.41 | 1.42 unread messages | 0.00 | 1.43 | 1.39 | 579,900 | 9.60 | 0.92 | - |
31/03/69
|
1.42 | 1.42 unread messages | 0.00 | 1.42 | 1.38 | 623,200 | 9.60 | 0.92 | - |
30/03/69
|
1.39 | 1.42 unread messages | 0.00 | 1.43 | 1.37 | 410,400 | 9.60 | 0.92 | - |
27/03/69
|
1.36 | 1.42 unread messages | +0.07 | 1.42 | 1.35 | 347,800 | 9.60 | 0.92 | - |
26/03/69
|
1.41 | 1.35 unread messages | -0.06 | 1.41 | 1.35 | 891,800 | 9.13 | 0.96 | - |
25/03/69
|
1.45 | 1.41 unread messages | -0.03 | 1.48 | 1.40 | 904,100 | 9.54 | 0.92 | - |
24/03/69
|
1.55 | 1.44 unread messages | -0.11 | 1.55 | 1.43 | 1,712,500 | 9.74 | 0.90 | - |
23/03/69
|
1.63 | 1.55 unread messages | -0.10 | 1.63 | 1.51 | 1,444,300 | 10.48 | 0.84 | - |
20/03/69
|
1.62 | 1.65 unread messages | +0.03 | 1.65 | 1.62 | 35,400 | 11.16 | 0.79 | - |
19/03/69
|
1.70 | 1.62 unread messages | -0.07 | 1.71 | 1.61 | 459,300 | 10.96 | 0.80 | - |
18/03/69
|
1.71 | 1.69 unread messages | -0.02 | 1.73 | 1.67 | 571,500 | 11.43 | 0.77 | - |
17/03/69
|
1.80 | 1.71 unread messages | -0.11 | 1.80 | 1.71 | 1,185,100 | 11.57 | 0.76 | - |
16/03/69
|
1.82 | 1.82 unread messages | -0.01 | 1.82 | 1.77 | 497,000 | 12.38 | 0.71 | - |
13/03/69
|
1.93 | 1.83 unread messages | -0.10 | 1.93 | 1.81 | 653,200 | 12.38 | 0.71 | - |
12/03/69
|
1.90 | 1.93 unread messages | +0.01 | 1.95 | 1.90 | 22,900 | 13.05 | 0.67 | - |
11/03/69
|
1.91 | 1.92 unread messages | +0.01 | 1.93 | 1.90 | 129,100 | 12.99 | 0.68 | - |
10/03/69
|
1.91 | 1.91 unread messages | +0.01 | 1.92 | 1.90 | 148,500 | 12.92 | 0.68 | - |
09/03/69
|
1.95 | 1.90 unread messages | -0.07 | 1.95 | 1.89 | 181,300 | 12.85 | 0.68 | - |
06/03/69
|
1.90 | 1.97 unread messages | +0.02 | 1.97 | 1.89 | 94,200 | 13.32 | 0.66 | - |
05/03/69
|
1.96 | 1.95 unread messages | 0.00 | 1.96 | 1.91 | 26,400 | 13.19 | 0.67 | - |
04/03/69
|
1.97 | 1.95 unread messages | 0.00 | 1.97 | 1.91 | 377,900 | 13.19 | 0.67 | - |
02/03/69
|
2.04 | 1.95 unread messages | -0.11 | 2.04 | 1.95 | 298,300 | 13.19 | 0.67 | - |
27/02/69
|
2.06 | 2.06 unread messages | +0.02 | 2.10 | 2.02 | 194,500 | 13.93 | 0.63 | - |
26/02/69
|
2.04 | 2.04 unread messages | +0.02 | 2.06 | 2.00 | 122,800 | 13.80 | 0.64 | - |
25/02/69
|
2.02 | 2.02 unread messages | 0.00 | 2.02 | 2.00 | 86,900 | 14.80 | 1.15 | - |
24/02/69
|
1.97 | 2.02 unread messages | +0.02 | 2.02 | 1.94 | 171,800 | 14.80 | 1.15 | - |
23/02/69
|
2.06 | 2.00 unread messages | -0.06 | 2.10 | 1.97 | 240,100 | 14.65 | 1.17 | - |
20/02/69
|
2.10 | 2.06 unread messages | -0.04 | 2.10 | 2.04 | 73,300 | 15.09 | 1.13 | - |
19/02/69
|
2.04 | 2.10 unread messages | +0.08 | 2.12 | 1.99 | 249,500 | 15.39 | 1.11 | - |
18/02/69
|
1.98 | 2.02 unread messages | +0.04 | 2.06 | 1.98 | 150,500 | 14.80 | 1.15 | - |
17/02/69
|
1.96 | 1.98 unread messages | 0.00 | 1.98 | 1.93 | 131,000 | 14.51 | 1.18 | - |
16/02/69
|
1.96 | 1.98 unread messages | 0.00 | 1.98 | 1.92 | 170,900 | 14.51 | 1.18 | - |
13/02/69
|
1.98 | 1.98 unread messages | 0.00 | 1.98 | 1.95 | 80,900 | 14.51 | 1.18 | - |
12/02/69
|
1.97 | 1.98 unread messages | +0.01 | 1.99 | 1.97 | 82,700 | 14.51 | 1.18 | - |
11/02/69
|
1.94 | 1.97 unread messages | +0.03 | 1.97 | 1.94 | 14,600 | 14.43 | 1.18 | - |
10/02/69
|
1.94 | 1.94 unread messages | 0.00 | 1.95 | 1.92 | 73,700 | 14.22 | 1.20 | - |
09/02/69
|
1.90 | 1.94 unread messages | +0.04 | 1.94 | 1.90 | 84,300 | 14.22 | 1.20 | - |
06/02/69
|
1.89 | 1.90 unread messages | +0.01 | 1.91 | 1.89 | 12,300 | 13.92 | 1.23 | - |
05/02/69
|
1.89 | 1.89 unread messages | 0.00 | 1.89 | 1.86 | 26,900 | 13.85 | 1.23 | - |
04/02/69
|
1.90 | 1.89 unread messages | -0.01 | 1.91 | 1.84 | 241,400 | 13.85 | 1.23 | - |
03/02/69
|
1.91 | 1.90 unread messages | -0.01 | 1.92 | 1.89 | 47,100 | 13.92 | 1.23 | - |
02/02/69
|
1.94 | 1.91 unread messages | -0.02 | 1.94 | 1.89 | 245,500 | 14.00 | 1.22 | - |
30/01/69
|
1.95 | 1.93 unread messages | -0.03 | 1.95 | 1.93 | 43,900 | 14.14 | 1.21 | - |
29/01/69
|
1.96 | 1.96 unread messages | -0.04 | 1.97 | 1.96 | 20,700 | 14.36 | 1.19 | - |
28/01/69
|
1.97 | 2.00 unread messages | +0.03 | 2.00 | 1.94 | 62,800 | 14.65 | 1.17 | - |
27/01/69
|
1.97 | 1.97 unread messages | 0.00 | 1.97 | 1.94 | 32,600 | 14.43 | 1.18 | - |
26/01/69
|
1.97 | 1.97 unread messages | 0.00 | 1.98 | 1.95 | 40,800 | 14.43 | 1.18 | - |
23/01/69
|
1.97 | 1.97 unread messages | -0.01 | 1.98 | 1.97 | 24,100 | 14.43 | 1.18 | - |
22/01/69
|
1.99 | 1.98 unread messages | -0.01 | 1.99 | 1.97 | 19,300 | 14.51 | 1.18 | - |
21/01/69
|
1.99 | 1.99 unread messages | 0.00 | 1.99 | 1.99 | 5,500 | 14.58 | 1.17 | - |
20/01/69
|
2.00 | 1.99 unread messages | +0.05 | 2.00 | 1.96 | 50,300 | 14.58 | 1.17 | - |
19/01/69
|
1.96 | 1.94 unread messages | 0.00 | 1.96 | 1.93 | 23,500 | 14.22 | 1.20 | - |
16/01/69
|
1.91 | 1.94 unread messages | +0.01 | 1.95 | 1.91 | 13,400 | 14.22 | 1.20 | - |
15/01/69
|
1.95 | 1.93 unread messages | +0.01 | 1.95 | 1.90 | 45,400 | 14.14 | 1.21 | - |
14/01/69
|
1.90 | 1.92 unread messages | +0.01 | 1.94 | 1.90 | 583,300 | 14.07 | 1.21 | - |
13/01/69
|
1.95 | 1.91 unread messages | -0.04 | 1.97 | 1.91 | 247,100 | 14.00 | 1.22 | - |
12/01/69
|
1.98 | 1.95 unread messages | -0.03 | 1.98 | 1.92 | 253,700 | 14.29 | 1.19 | - |
09/01/69
|
1.99 | 1.98 unread messages | +0.01 | 2.00 | 1.97 | 45,900 | 14.51 | 1.18 | - |
08/01/69
|
1.98 | 1.97 unread messages | -0.02 | 1.98 | 1.97 | 2,300 | 14.43 | 1.18 | - |
07/01/69
|
1.98 | 1.99 unread messages | 0.00 | 1.99 | 1.96 | 65,000 | 14.58 | 1.17 | - |
06/01/69
|
2.00 | 1.99 unread messages | 0.00 | 2.00 | 1.99 | 2,100 | 14.58 | 1.17 | - |
05/01/69
|
1.97 | 1.99 unread messages | +0.01 | 1.99 | 1.97 | 9,500 | 14.58 | 1.17 | - |