ราคาหุ้นย้อนหลัง KUMWEL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.08 | 1.11 unread messages | +0.03 | 1.11 | 1.07 | 93,800 | 8.96 | 5.41 | - |
28/04/68
|
1.09 | 1.08 unread messages | -0.04 | 1.09 | 1.07 | 140,600 | 8.71 | 5.56 | - |
25/04/68
|
1.13 | 1.12 unread messages | +0.05 | 1.13 | 1.08 | 40,900 | 9.04 | 5.36 | - |
24/04/68
|
1.08 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 72,900 | 8.63 | 5.61 | - |
23/04/68
|
1.06 | 1.06 unread messages | -0.01 | 1.08 | 1.06 | 27,700 | 8.55 | 5.66 | - |
22/04/68
|
1.04 | 1.07 unread messages | +0.02 | 1.09 | 1.04 | 12,400 | 8.63 | 5.61 | - |
21/04/68
|
1.08 | 1.05 unread messages | 0.00 | 1.08 | 1.04 | 30,100 | 8.47 | 5.71 | - |
18/04/68
|
1.07 | 1.05 unread messages | 0.00 | 1.07 | 1.02 | 93,200 | 8.47 | 5.71 | - |
17/04/68
|
1.05 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 5,900 | 8.47 | 5.71 | - |
16/04/68
|
1.04 | 1.04 unread messages | +0.01 | 1.06 | 1.02 | 148,200 | 8.39 | 5.77 | - |
11/04/68
|
1.05 | 1.03 unread messages | -0.01 | 1.05 | 1.00 | 11,100 | 8.31 | 5.83 | - |
10/04/68
|
1.02 | 1.04 unread messages | +0.05 | 1.04 | 1.00 | 84,400 | 8.39 | 5.77 | - |
09/04/68
|
0.97 | 0.99 unread messages | +0.02 | 0.99 | 0.95 | 15,700 | 7.99 | 6.06 | - |
08/04/68
|
0.95 | 0.97 unread messages | -0.10 | 1.08 | 0.92 | 271,800 | 7.83 | 6.19 | - |
04/04/68
|
1.05 | 1.07 unread messages | +0.01 | 1.09 | 1.03 | 77,100 | 8.63 | 5.61 | - |
03/04/68
|
1.07 | 1.06 unread messages | -0.01 | 1.07 | 1.05 | 68,400 | 8.55 | 5.66 | - |
02/04/68
|
1.08 | 1.07 unread messages | +0.01 | 1.11 | 1.06 | 173,500 | 8.63 | 5.61 | - |
01/04/68
|
1.06 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 50,700 | 8.55 | 5.66 | - |
31/03/68
|
1.10 | 1.05 unread messages | -0.06 | 1.13 | 1.03 | 170,700 | 8.47 | 5.71 | - |
28/03/68
|
1.11 | 1.11 unread messages | 0.00 | 1.11 | 1.10 | 24,400 | 8.96 | 5.41 | - |
27/03/68
|
1.07 | 1.11 unread messages | +0.04 | 1.13 | 1.07 | 7,400 | 8.96 | 5.41 | - |
26/03/68
|
1.06 | 1.07 unread messages | +0.01 | 1.08 | 1.06 | 20,700 | 8.63 | 5.61 | - |
25/03/68
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.04 | 27,100 | 8.55 | 5.66 | - |
24/03/68
|
1.03 | 1.05 unread messages | 0.00 | 1.06 | 1.03 | 53,000 | 8.47 | 5.71 | - |
21/03/68
|
1.05 | 1.05 unread messages | +0.01 | 1.06 | 1.04 | 37,300 | 8.47 | 5.71 | - |
20/03/68
|
1.05 | 1.04 unread messages | -0.02 | 1.05 | 1.02 | 90,400 | 8.39 | 5.77 | - |
19/03/68
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.05 | 79,700 | 8.55 | 5.66 | - |
18/03/68
|
1.03 | 1.05 unread messages | +0.01 | 1.05 | 1.03 | 21,300 | 8.47 | 5.71 | - |
17/03/68
|
1.09 | 1.04 unread messages | 0.00 | 1.10 | 1.02 | 250,400 | 8.39 | 5.77 | - |
14/03/68
|
1.01 | 1.04 unread messages | +0.02 | 1.04 | 1.01 | 126,100 | 8.39 | 5.77 | - |
13/03/68
|
1.05 | 1.02 unread messages | -0.04 | 1.05 | 1.02 | 14,100 | 8.23 | 5.88 | - |
12/03/68
|
1.02 | 1.06 unread messages | +0.04 | 1.06 | 1.00 | 55,700 | 8.55 | 5.66 | - |
11/03/68
|
1.03 | 1.02 unread messages | -0.02 | 1.03 | 1.02 | 29,300 | 8.23 | 5.88 | - |
10/03/68
|
1.06 | 1.04 unread messages | -0.01 | 1.06 | 1.03 | 103,200 | 8.39 | 5.77 | - |
07/03/68
|
1.04 | 1.05 unread messages | +0.01 | 1.05 | 1.04 | 16,800 | 8.47 | 5.71 | - |
06/03/68
|
1.05 | 1.04 unread messages | -0.04 | 1.05 | 1.03 | 21,400 | 8.39 | 5.77 | - |
05/03/68
|
1.03 | 1.08 unread messages | +0.05 | 1.08 | 1.01 | 126,500 | 8.71 | 5.56 | - |
04/03/68
|
1.04 | 1.03 unread messages | -0.02 | 1.04 | 1.02 | 9,900 | 8.31 | 5.83 | - |
03/03/68
|
1.02 | 1.05 unread messages | +0.03 | 1.07 | 1.02 | 36,200 | 8.47 | 5.71 | - |
28/02/68
|
1.00 | 1.02 unread messages | +0.02 | 1.02 | 0.99 | 106,500 | 12.40 | 4.90 | - |
27/02/68
|
1.01 | 1.00 unread messages | -0.01 | 1.01 | 0.99 | 26,500 | 12.16 | 5.00 | - |
26/02/68
|
1.00 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 30,100 | 12.28 | 4.95 | - |
25/02/68
|
1.00 | 1.01 unread messages | +0.01 | 1.04 | 1.00 | 8,600 | 12.28 | 4.95 | - |
24/02/68
|
1.03 | 1.00 unread messages | -0.03 | 1.03 | 0.99 | 2,400 | 12.16 | 5.00 | - |
21/02/68
|
1.00 | 1.03 unread messages | -0.01 | 1.10 | 1.00 | 111,700 | 12.52 | 4.85 | - |
20/02/68
|
1.00 | 1.04 unread messages | +0.02 | 1.04 | 1.00 | 1,000 | 12.64 | 4.81 | - |
19/02/68
|
0.99 | 1.02 unread messages | +0.02 | 1.04 | 0.99 | 2,400 | 12.40 | 4.90 | - |
18/02/68
|
0.98 | 1.00 unread messages | +0.04 | 1.03 | 0.98 | 13,600 | 12.16 | 5.00 | - |
17/02/68
|
1.00 | 0.96 unread messages | -0.03 | 1.00 | 0.92 | 44,300 | 11.67 | 5.21 | - |
14/02/68
|
0.96 | 0.99 unread messages | +0.01 | 0.99 | 0.96 | 26,300 | 12.03 | 5.05 | - |
13/02/68
|
0.99 | 0.98 unread messages | 0.00 | 1.04 | 0.93 | 113,600 | 11.91 | 5.10 | - |
11/02/68
|
1.00 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 24,000 | 11.91 | 5.10 | - |
10/02/68
|
0.97 | 0.97 unread messages | -0.03 | 1.00 | 0.90 | 267,800 | 11.79 | 5.15 | - |
07/02/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.95 | 87,200 | 12.16 | 5.00 | - |
06/02/68
|
1.03 | 1.00 unread messages | -0.06 | 1.12 | 1.00 | 14,400 | 12.16 | 5.00 | - |
05/02/68
|
1.05 | 1.06 unread messages | 0.00 | 1.06 | 1.04 | 38,300 | 12.88 | 4.72 | - |
04/02/68
|
1.08 | 1.06 unread messages | -0.04 | 1.08 | 1.05 | 101,100 | 12.88 | 4.72 | - |
03/02/68
|
1.13 | 1.10 unread messages | -0.06 | 1.13 | 1.00 | 77,900 | 13.37 | 4.55 | - |
31/01/68
|
1.20 | 1.16 unread messages | -0.04 | 1.21 | 1.15 | 10,400 | 14.10 | 4.31 | - |
30/01/68
|
1.15 | 1.20 unread messages | +0.06 | 1.20 | 1.15 | 21,300 | 14.59 | 4.17 | - |
29/01/68
|
1.15 | 1.14 unread messages | 0.00 | 1.21 | 1.14 | 51,500 | 13.86 | 4.39 | - |
28/01/68
|
1.17 | 1.14 unread messages | -0.02 | 1.17 | 1.14 | 30,100 | 13.86 | 4.39 | - |
27/01/68
|
1.19 | 1.16 unread messages | -0.03 | 1.20 | 1.16 | 33,300 | 14.10 | 4.31 | - |
24/01/68
|
1.22 | 1.19 unread messages | -0.05 | 1.22 | 1.18 | 62,500 | 14.46 | 4.20 | - |
23/01/68
|
1.24 | 1.24 unread messages | -0.03 | 1.24 | 1.22 | 26,900 | 15.07 | 4.03 | - |
22/01/68
|
1.24 | 1.27 unread messages | +0.01 | 1.27 | 1.24 | 1,000 | 15.44 | 3.94 | - |
21/01/68
|
1.24 | 1.26 unread messages | +0.01 | 1.26 | 1.24 | 37,400 | 15.32 | 3.97 | - |
20/01/68
|
1.22 | 1.25 unread messages | +0.01 | 1.28 | 1.22 | 32,400 | 15.19 | 4.00 | - |
17/01/68
|
1.27 | 1.24 unread messages | -0.03 | 1.27 | 1.24 | 38,500 | 15.07 | 4.03 | - |
16/01/68
|
1.37 | 1.27 unread messages | -0.09 | 1.37 | 1.26 | 211,000 | 15.44 | 3.94 | - |
15/01/68
|
1.36 | 1.36 unread messages | +0.02 | 1.36 | 1.36 | 30,200 | 16.53 | 3.68 | - |
14/01/68
|
1.35 | 1.34 unread messages | 0.00 | 1.38 | 1.27 | 42,100 | 16.29 | 3.73 | - |
13/01/68
|
1.34 | 1.34 unread messages | +0.01 | 1.34 | 1.26 | 52,800 | 16.29 | 3.73 | - |
10/01/68
|
1.31 | 1.33 unread messages | +0.03 | 1.33 | 1.31 | 10,200 | 16.17 | 3.76 | - |
09/01/68
|
1.35 | 1.30 unread messages | -0.06 | 1.35 | 1.30 | 10,500 | 15.80 | 3.85 | - |
08/01/68
|
1.36 | 1.36 unread messages | -0.01 | 1.36 | 1.34 | 27,000 | 16.53 | 3.68 | - |
07/01/68
|
1.37 | 1.37 unread messages | 0.00 | 1.37 | 1.37 | 5,500 | 16.65 | 3.65 | - |
06/01/68
|
1.31 | 1.37 unread messages | +0.07 | 1.37 | 1.30 | 53,000 | 16.65 | 3.65 | - |
03/01/68
|
1.31 | 1.30 unread messages | -0.01 | 1.38 | 1.30 | 25,400 | 15.80 | 3.85 | - |
02/01/68
|
1.34 | 1.31 unread messages | -0.07 | 1.34 | 1.31 | 16,700 | 15.92 | 3.82 | - |