ราคาหุ้นย้อนหลัง KUN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
0.69 | 0.67 unread messages | -0.03 | 0.69 | 0.65 | 138,000 | 152.10 | 0.00 | - |
02/04/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.67 | 32,800 | 158.91 | 0.00 | - |
01/04/69
|
0.69 | 0.70 unread messages | +0.01 | 0.70 | 0.67 | 16,100 | 158.91 | 0.00 | - |
31/03/69
|
0.68 | 0.69 unread messages | -0.01 | 0.69 | 0.67 | 39,700 | 156.64 | 0.00 | - |
30/03/69
|
0.69 | 0.70 unread messages | 0.00 | 0.70 | 0.65 | 41,900 | 158.91 | 0.00 | - |
27/03/69
|
0.70 | 0.70 unread messages | 0.00 | 0.70 | 0.69 | 3,000 | 158.91 | 0.00 | - |
26/03/69
|
0.71 | 0.70 unread messages | 0.00 | 0.71 | 0.68 | 23,300 | 158.91 | 0.00 | - |
25/03/69
|
0.69 | 0.70 unread messages | -0.01 | 0.70 | 0.69 | 3,300 | 158.91 | 0.00 | - |
24/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 4,700 | 161.18 | 0.00 | - |
23/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.66 | 53,900 | 161.18 | 0.00 | - |
20/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 18,700 | 161.18 | 0.00 | - |
19/03/69
|
0.70 | 0.71 unread messages | 0.00 | 0.71 | 0.69 | 6,300 | 161.18 | 0.00 | - |
18/03/69
|
0.71 | 0.71 unread messages | -0.01 | 0.71 | 0.70 | 7,800 | 161.18 | 0.00 | - |
17/03/69
|
0.70 | 0.72 unread messages | +0.01 | 0.72 | 0.70 | 23,000 | 163.45 | 0.00 | - |
16/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.71 | 300 | 161.18 | 0.00 | - |
13/03/69
|
0.71 | 0.71 unread messages | 0.00 | 0.71 | 0.70 | 5,500 | 161.18 | 0.00 | - |
12/03/69
|
0.72 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 13,000 | 161.18 | 0.00 | - |
11/03/69
|
0.71 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 47,200 | 161.18 | 0.00 | - |
10/03/69
|
0.70 | 0.72 unread messages | 0.00 | 0.72 | 0.69 | 46,400 | 163.45 | 0.00 | - |
09/03/69
|
0.72 | 0.72 unread messages | 0.00 | 0.73 | 0.70 | 18,800 | 163.45 | 0.00 | - |
06/03/69
|
0.72 | 0.72 unread messages | -0.01 | 0.72 | 0.70 | 181,200 | 163.45 | 0.00 | - |
05/03/69
|
0.73 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 7,200 | 165.72 | 0.00 | - |
04/03/69
|
0.70 | 0.73 unread messages | -0.01 | 0.73 | 0.70 | 16,300 | 165.72 | 0.00 | - |
02/03/69
|
0.72 | 0.74 unread messages | 0.00 | 0.74 | 0.70 | 77,700 | 167.99 | 0.00 | - |
27/02/69
|
0.70 | 0.74 unread messages | +0.04 | 0.74 | 0.69 | 98,900 | 167.99 | 0.00 | - |
26/02/69
|
0.70 | 0.70 unread messages | -0.01 | 0.70 | 0.69 | 79,800 | 158.91 | 0.00 | - |
25/02/69
|
0.70 | 0.71 unread messages | 0.00 | 0.72 | 0.70 | 144,200 | 24.00 | 1.35 | - |
24/02/69
|
0.72 | 0.71 unread messages | -0.01 | 0.72 | 0.70 | 40,500 | 24.00 | 1.35 | - |
23/02/69
|
0.72 | 0.72 unread messages | 0.00 | 0.72 | 0.70 | 14,400 | 24.34 | 1.34 | - |
20/02/69
|
0.71 | 0.72 unread messages | +0.01 | 0.72 | 0.71 | 70,100 | 24.34 | 1.34 | - |
19/02/69
|
0.72 | 0.71 unread messages | -0.02 | 0.74 | 0.69 | 613,400 | 24.00 | 1.35 | - |
18/02/69
|
0.74 | 0.73 unread messages | -0.01 | 0.74 | 0.73 | 104,900 | 24.68 | 1.32 | - |
17/02/69
|
0.76 | 0.74 unread messages | -0.04 | 0.77 | 0.74 | 168,100 | 25.02 | 1.30 | - |
16/02/69
|
0.77 | 0.78 unread messages | +0.01 | 0.79 | 0.75 | 43,400 | 26.37 | 1.23 | - |
13/02/69
|
0.78 | 0.77 unread messages | -0.02 | 0.78 | 0.76 | 13,400 | 26.03 | 1.25 | - |
12/02/69
|
0.76 | 0.79 unread messages | +0.02 | 0.79 | 0.76 | 173,800 | 26.71 | 1.22 | - |
11/02/69
|
0.76 | 0.77 unread messages | 0.00 | 0.77 | 0.76 | 16,700 | 26.03 | 1.25 | - |
10/02/69
|
0.77 | 0.77 unread messages | -0.02 | 0.78 | 0.77 | 24,700 | 26.03 | 1.25 | - |
09/02/69
|
0.77 | 0.79 unread messages | +0.01 | 0.79 | 0.77 | 30,900 | 26.71 | 1.22 | - |
06/02/69
|
0.77 | 0.78 unread messages | 0.00 | 0.78 | 0.77 | 12,300 | 26.37 | 1.23 | - |
05/02/69
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 15,300 | 26.37 | 1.23 | - |
04/02/69
|
0.78 | 0.80 unread messages | -0.01 | 0.80 | 0.78 | 16,300 | 27.05 | 1.20 | - |
03/02/69
|
0.76 | 0.81 unread messages | 0.00 | 0.81 | 0.76 | 45,800 | 27.39 | 1.19 | - |
02/02/69
|
0.81 | 0.81 unread messages | 0.00 | 0.81 | 0.81 | 100 | 27.39 | 1.19 | - |
30/01/69
|
0.82 | 0.81 unread messages | 0.00 | 0.82 | 0.80 | 15,000 | 27.39 | 1.19 | - |
29/01/69
|
0.81 | 0.81 unread messages | -0.01 | 0.81 | 0.77 | 12,400 | 27.39 | 1.19 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 27.72 | 1.17 | - |
27/01/69
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.82 | 100 | 27.72 | 1.17 | - |
26/01/69
|
0.82 | 0.82 unread messages | -0.03 | 0.82 | 0.77 | 4,800 | 27.72 | 1.17 | - |
23/01/69
|
0.82 | 0.85 unread messages | +0.04 | 0.85 | 0.82 | 3,000 | 28.74 | 1.13 | - |
22/01/69
|
0.84 | 0.81 unread messages | 0.00 | 0.84 | 0.81 | 2,300 | 27.39 | 1.19 | - |
21/01/69
|
0.81 | 0.81 unread messages | -0.05 | 0.81 | 0.80 | 4,300 | 27.39 | 1.19 | - |
20/01/69
|
0.85 | 0.86 unread messages | 0.00 | 0.86 | 0.80 | 28,000 | 29.08 | 1.12 | - |
19/01/69
|
0.73 | 0.86 unread messages | +0.02 | 0.86 | 0.73 | 114,600 | 29.08 | 1.12 | - |
16/01/69
|
0.82 | 0.84 unread messages | -0.01 | 0.84 | 0.82 | 5,700 | 28.40 | 1.14 | - |
15/01/69
|
0.85 | 0.85 unread messages | +0.02 | 0.85 | 0.85 | 1,700 | 28.74 | 1.13 | - |
14/01/69
|
0.83 | 0.83 unread messages | -0.01 | 0.84 | 0.83 | 1,000 | 28.06 | 1.16 | - |
13/01/69
|
0.84 | 0.84 unread messages | 0.00 | 0.84 | 0.84 | 400 | 28.40 | 1.14 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 28.40 | 1.14 | - |
09/01/69
|
0.87 | 0.84 unread messages | +0.01 | 0.87 | 0.84 | 3,200 | 28.40 | 1.14 | - |
08/01/69
|
0.81 | 0.83 unread messages | -0.01 | 0.83 | 0.81 | 1,700 | 28.06 | 1.16 | - |
07/01/69
|
0.81 | 0.84 unread messages | +0.01 | 0.84 | 0.80 | 2,600 | 28.40 | 1.14 | - |
06/01/69
|
0.85 | 0.83 unread messages | -0.01 | 0.85 | 0.76 | 3,300 | 28.06 | 1.16 | - |
05/01/69
|
0.81 | 0.84 unread messages | +0.01 | 0.84 | 0.75 | 12,300 | 28.40 | 1.14 | - |