ราคาหุ้นย้อนหลัง KUMWEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
1.09 | 1.07 unread messages | -0.02 | 1.10 | 1.07 | 29,400 | 7.99 | 5.61 | - |
09/04/69
|
1.08 | 1.09 unread messages | +0.02 | 1.11 | 1.07 | 55,200 | 8.14 | 5.50 | - |
08/04/69
|
1.08 | 1.07 unread messages | 0.00 | 1.08 | 1.07 | 17,200 | 7.99 | 5.61 | - |
07/04/69
|
1.08 | 1.07 unread messages | -0.01 | 1.09 | 1.07 | 77,200 | 7.99 | 5.61 | - |
03/04/69
|
1.09 | 1.08 unread messages | -0.01 | 1.09 | 1.08 | 11,400 | 8.06 | 5.56 | - |
02/04/69
|
1.08 | 1.09 unread messages | +0.01 | 1.11 | 1.08 | 31,300 | 8.14 | 5.50 | - |
01/04/69
|
1.06 | 1.08 unread messages | +0.02 | 1.08 | 1.06 | 15,000 | 8.06 | 5.56 | - |
31/03/69
|
1.06 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 13,900 | 7.91 | 5.66 | - |
30/03/69
|
1.06 | 1.05 unread messages | 0.00 | 1.07 | 1.05 | 154,800 | 7.84 | 5.71 | - |
27/03/69
|
1.05 | 1.05 unread messages | +0.01 | 1.06 | 1.05 | 107,300 | 7.84 | 5.71 | - |
26/03/69
|
1.06 | 1.04 unread messages | 0.00 | 1.06 | 1.04 | 68,400 | 7.76 | 5.77 | - |
25/03/69
|
1.06 | 1.04 unread messages | -0.01 | 1.07 | 1.04 | 46,200 | 7.76 | 5.77 | - |
24/03/69
|
1.07 | 1.05 unread messages | +0.01 | 1.07 | 1.04 | 16,800 | 7.84 | 5.71 | - |
23/03/69
|
1.06 | 1.04 unread messages | -0.04 | 1.08 | 1.04 | 146,800 | 7.76 | 5.77 | - |
20/03/69
|
1.07 | 1.08 unread messages | +0.03 | 1.12 | 1.06 | 142,100 | 8.06 | 5.56 | - |
19/03/69
|
1.08 | 1.05 unread messages | -0.03 | 1.09 | 1.05 | 153,400 | 7.84 | 5.71 | - |
18/03/69
|
1.07 | 1.08 unread messages | +0.02 | 1.11 | 1.07 | 140,700 | 8.06 | 5.56 | - |
17/03/69
|
1.06 | 1.06 unread messages | -0.02 | 1.09 | 1.06 | 83,800 | 7.91 | 5.66 | - |
16/03/69
|
1.09 | 1.08 unread messages | -0.02 | 1.10 | 1.06 | 45,300 | 8.21 | 5.45 | - |
13/03/69
|
1.09 | 1.10 unread messages | +0.02 | 1.12 | 1.09 | 44,200 | 8.21 | 5.45 | - |
12/03/69
|
1.10 | 1.08 unread messages | -0.02 | 1.11 | 1.08 | 56,200 | 8.06 | 5.56 | - |
11/03/69
|
1.11 | 1.10 unread messages | +0.02 | 1.11 | 1.09 | 7,700 | 8.21 | 5.45 | - |
10/03/69
|
1.07 | 1.08 unread messages | +0.02 | 1.11 | 1.07 | 20,700 | 8.06 | 5.56 | - |
09/03/69
|
1.09 | 1.06 unread messages | -0.05 | 1.09 | 1.06 | 66,700 | 7.91 | 5.66 | - |
06/03/69
|
1.12 | 1.11 unread messages | +0.03 | 1.12 | 1.10 | 31,800 | 8.29 | 5.41 | - |
05/03/69
|
1.08 | 1.08 unread messages | +0.01 | 1.08 | 1.07 | 38,500 | 8.06 | 5.56 | - |
04/03/69
|
1.07 | 1.07 unread messages | -0.01 | 1.08 | 1.05 | 562,500 | 7.99 | 5.61 | - |
02/03/69
|
1.12 | 1.08 unread messages | -0.05 | 1.15 | 1.00 | 128,800 | 8.06 | 5.56 | - |
27/02/69
|
1.07 | 1.13 unread messages | +0.06 | 1.16 | 1.07 | 636,400 | 8.44 | 5.31 | - |
26/02/69
|
1.09 | 1.07 unread messages | -0.06 | 1.14 | 1.06 | 153,100 | 8.15 | 5.61 | - |
25/02/69
|
1.15 | 1.13 unread messages | +0.05 | 1.15 | 1.08 | 24,800 | 8.61 | 5.31 | - |
24/02/69
|
1.15 | 1.08 unread messages | -0.03 | 1.15 | 1.08 | 47,500 | 8.23 | 5.56 | - |
23/02/69
|
1.08 | 1.11 unread messages | +0.01 | 1.15 | 1.08 | 169,500 | 8.46 | 5.41 | - |
20/02/69
|
1.10 | 1.10 unread messages | +0.01 | 1.10 | 1.08 | 89,700 | 8.38 | 5.45 | - |
19/02/69
|
1.07 | 1.09 unread messages | +0.03 | 1.10 | 1.07 | 195,700 | 8.31 | 5.50 | - |
18/02/69
|
1.05 | 1.06 unread messages | +0.01 | 1.08 | 1.05 | 219,500 | 8.08 | 5.66 | - |
17/02/69
|
1.03 | 1.05 unread messages | 0.00 | 1.05 | 1.03 | 113,100 | 8.00 | 5.71 | - |
16/02/69
|
1.06 | 1.05 unread messages | 0.00 | 1.06 | 1.02 | 229,300 | 8.00 | 5.71 | - |
13/02/69
|
1.06 | 1.05 unread messages | -0.01 | 1.06 | 1.04 | 29,900 | 8.00 | 5.71 | - |
12/02/69
|
1.04 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 204,100 | 8.08 | 5.66 | - |
11/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.05 | 1.04 | 29,100 | 8.00 | 5.71 | - |
10/02/69
|
1.05 | 1.05 unread messages | 0.00 | 1.06 | 1.04 | 140,500 | 8.00 | 5.71 | - |
09/02/69
|
1.04 | 1.05 unread messages | +0.01 | 1.08 | 1.04 | 26,400 | 8.00 | 5.71 | - |
06/02/69
|
1.06 | 1.04 unread messages | -0.01 | 1.06 | 1.02 | 61,700 | 7.93 | 5.77 | - |
05/02/69
|
1.07 | 1.05 unread messages | -0.01 | 1.07 | 1.05 | 15,000 | 8.00 | 5.71 | - |
04/02/69
|
1.05 | 1.06 unread messages | +0.02 | 1.10 | 1.05 | 14,800 | 8.08 | 5.66 | - |
03/02/69
|
1.06 | 1.04 unread messages | -0.02 | 1.06 | 1.03 | 28,100 | 7.93 | 5.77 | - |
02/02/69
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.05 | 53,300 | 8.08 | 5.66 | - |
30/01/69
|
1.06 | 1.05 unread messages | -0.01 | 1.08 | 1.04 | 77,100 | 8.00 | 5.71 | - |
29/01/69
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.06 | 25,600 | 8.08 | 5.66 | - |
28/01/69
|
1.05 | 1.07 unread messages | +0.01 | 1.08 | 1.05 | 26,200 | 8.15 | 5.61 | - |
27/01/69
|
1.05 | 1.06 unread messages | +0.01 | 1.07 | 1.05 | 106,800 | 8.08 | 5.66 | - |
26/01/69
|
1.03 | 1.05 unread messages | -0.02 | 1.06 | 1.03 | 25,700 | 8.00 | 5.71 | - |
23/01/69
|
1.06 | 1.07 unread messages | 0.00 | 1.07 | 1.05 | 50,200 | 8.15 | 5.61 | - |
22/01/69
|
1.06 | 1.07 unread messages | -0.01 | 1.11 | 1.06 | 19,900 | 8.15 | 5.61 | - |
21/01/69
|
1.06 | 1.08 unread messages | +0.03 | 1.08 | 1.05 | 69,600 | 8.23 | 5.56 | - |
20/01/69
|
1.05 | 1.05 unread messages | +0.02 | 1.05 | 1.03 | 7,600 | 8.00 | 5.71 | - |
19/01/69
|
1.03 | 1.03 unread messages | -0.01 | 1.03 | 1.03 | 39,600 | 7.85 | 5.83 | - |
16/01/69
|
1.04 | 1.04 unread messages | +0.01 | 1.05 | 1.03 | 12,300 | 7.93 | 5.77 | - |
15/01/69
|
1.02 | 1.03 unread messages | -0.01 | 1.04 | 1.02 | 19,400 | 7.85 | 5.83 | - |
14/01/69
|
1.02 | 1.04 unread messages | +0.04 | 1.04 | 1.01 | 67,400 | 7.93 | 5.77 | - |
13/01/69
|
1.02 | 1.00 unread messages | -0.01 | 1.02 | 1.00 | 34,500 | 7.62 | 6.00 | - |
12/01/69
|
1.05 | 1.01 unread messages | -0.01 | 1.05 | 1.01 | 35,100 | 7.70 | 5.94 | - |
09/01/69
|
1.02 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 49,100 | 7.77 | 5.88 | - |
08/01/69
|
1.03 | 1.02 unread messages | 0.00 | 1.03 | 1.02 | 400 | 7.77 | 5.88 | - |
07/01/69
|
1.02 | 1.02 unread messages | +0.01 | 1.03 | 1.02 | 23,900 | 7.77 | 5.88 | - |
06/01/69
|
1.01 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 7,600 | 7.70 | 5.94 | - |
05/01/69
|
1.02 | 1.01 unread messages | 0.00 | 1.02 | 1.01 | 4,400 | 7.70 | 5.94 | - |