ราคาหุ้นย้อนหลัง KUN
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.20 | 1.20 unread messages | 0.00 | 1.22 | 1.14 | 2,700 | 31.81 | 0.83 | - |
28/04/68
|
1.17 | 1.20 unread messages | -0.03 | 1.23 | 1.12 | 22,100 | 31.81 | 0.83 | - |
25/04/68
|
1.21 | 1.23 unread messages | +0.05 | 1.24 | 1.21 | 1,400 | 32.61 | 0.81 | - |
24/04/68
|
1.18 | 1.18 unread messages | -0.05 | 1.18 | 1.17 | 1,500 | 31.28 | 0.85 | - |
23/04/68
|
1.20 | 1.23 unread messages | -0.01 | 1.23 | 1.20 | 1,100 | 32.61 | 0.81 | - |
22/04/68
|
1.18 | 1.24 unread messages | +0.06 | 1.24 | 1.18 | 1,000 | 32.87 | 0.81 | - |
21/04/68
|
1.24 | 1.18 unread messages | -0.06 | 1.24 | 1.17 | 7,300 | 31.28 | 0.85 | - |
18/04/68
|
1.24 | 1.24 unread messages | +0.06 | 1.24 | 1.24 | 400 | 32.87 | 0.81 | - |
17/04/68
|
1.27 | 1.18 unread messages | +0.02 | 1.27 | 1.16 | 1,900 | 31.28 | 0.85 | - |
16/04/68
|
1.16 | 1.16 unread messages | -0.03 | 1.16 | 1.16 | 300 | 30.75 | 0.86 | - |
11/04/68
|
1.17 | 1.19 unread messages | -0.01 | 1.19 | 1.17 | 2,900 | 31.55 | 0.84 | - |
10/04/68
|
1.16 | 1.20 unread messages | +0.01 | 1.20 | 1.15 | 3,500 | 31.81 | 0.83 | - |
09/04/68
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.18 | 1,200 | 31.55 | 0.84 | - |
08/04/68
|
1.13 | 1.19 unread messages | 0.00 | 1.19 | 1.13 | 1,382,000 | 31.55 | 0.84 | - |
04/04/68
|
1.16 | 1.19 unread messages | -0.02 | 1.19 | 1.16 | 4,300 | 31.55 | 0.84 | - |
03/04/68
|
1.23 | 1.21 unread messages | +0.02 | 1.23 | 1.16 | 873,500 | 32.08 | 0.83 | - |
02/04/68
|
1.24 | 1.19 unread messages | +0.02 | 1.24 | 1.18 | 322,100 | 31.55 | 0.84 | - |
01/04/68
|
1.20 | 1.17 unread messages | -0.03 | 1.24 | 1.17 | 1,200 | 31.02 | 0.85 | - |
31/03/68
|
1.19 | 1.20 unread messages | +0.01 | 1.26 | 1.17 | 69,200 | 31.81 | 0.83 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 31.55 | 0.84 | - |
27/03/68
|
1.12 | 1.19 unread messages | 0.00 | 1.19 | 1.12 | 3,100 | 31.55 | 0.84 | - |
26/03/68
|
1.11 | 1.19 unread messages | 0.00 | 1.19 | 1.10 | 17,900 | 31.55 | 0.84 | - |
25/03/68
|
1.14 | 1.19 unread messages | 0.00 | 1.19 | 1.14 | 4,200 | 31.55 | 0.84 | - |
24/03/68
|
1.13 | 1.19 unread messages | 0.00 | 1.19 | 1.10 | 76,900 | 31.55 | 0.84 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 31.55 | 0.84 | - |
20/03/68
|
1.19 | 1.19 unread messages | 0.00 | 1.20 | 1.18 | 43,100 | 31.55 | 0.84 | - |
19/03/68
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.15 | 517,500 | 31.55 | 0.84 | - |
18/03/68
|
1.17 | 1.19 unread messages | 0.00 | 1.19 | 1.16 | 34,200 | 31.55 | 0.84 | - |
17/03/68
|
1.17 | 1.19 unread messages | 0.00 | 1.19 | 1.15 | 591,700 | 31.55 | 0.84 | - |
14/03/68
|
1.11 | 1.19 unread messages | 0.00 | 1.19 | 1.10 | 36,200 | 31.55 | 0.84 | - |
13/03/68
|
1.18 | 1.19 unread messages | 0.00 | 1.19 | 1.18 | 351,500 | 31.55 | 0.84 | - |
12/03/68
|
1.16 | 1.19 unread messages | +0.02 | 1.19 | 1.16 | 2,000 | 31.55 | 0.84 | - |
11/03/68
|
1.10 | 1.17 unread messages | -0.02 | 1.17 | 1.10 | 2,700 | 31.02 | 0.85 | - |
10/03/68
|
1.08 | 1.19 unread messages | +0.04 | 1.19 | 1.08 | 3,100 | 31.55 | 0.84 | - |
07/03/68
|
1.17 | 1.15 unread messages | 0.00 | 1.19 | 1.15 | 3,500 | 30.49 | 0.87 | - |
06/03/68
|
1.10 | 1.15 unread messages | -0.02 | 1.15 | 1.10 | 9,300 | 30.49 | 0.87 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 31.02 | 0.85 | - |
04/03/68
|
1.15 | 1.17 unread messages | 0.00 | 1.17 | 1.10 | 4,800 | 31.02 | 0.85 | - |
03/03/68
|
1.02 | 1.17 unread messages | -0.01 | 1.18 | 1.02 | 68,100 | 31.02 | 0.85 | - |
28/02/68
|
1.19 | 1.18 unread messages | -0.01 | 1.19 | 1.10 | 12,500 | 31.28 | 0.85 | - |
27/02/68
|
1.17 | 1.19 unread messages | +0.01 | 1.19 | 1.16 | 15,100 | 31.55 | 2.80 | - |
26/02/68
|
1.09 | 1.18 unread messages | 0.00 | 1.18 | 1.09 | 1,300 | 32.40 | 2.82 | - |
25/02/68
|
1.18 | 1.18 unread messages | 0.00 | 1.18 | 1.18 | 2,300 | 32.40 | 2.82 | - |
24/02/68
|
1.17 | 1.18 unread messages | 0.00 | 1.18 | 1.08 | 38,000 | 32.40 | 2.82 | - |
21/02/68
|
1.12 | 1.18 unread messages | 0.00 | 1.18 | 1.12 | 11,400 | 32.40 | 2.82 | - |
20/02/68
|
1.11 | 1.18 unread messages | 0.00 | 1.18 | 1.10 | 11,900 | 32.40 | 2.82 | - |
19/02/68
|
1.18 | 1.18 unread messages | -0.01 | 1.19 | 1.18 | 3,300 | 32.40 | 2.82 | - |
18/02/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.19 | 1,000 | 32.67 | 2.80 | - |
17/02/68
|
1.12 | 1.19 unread messages | 0.00 | 1.19 | 1.08 | 10,900 | 32.67 | 2.80 | - |
14/02/68
|
1.19 | 1.19 unread messages | 0.00 | 1.19 | 1.19 | 2,000 | 32.67 | 2.80 | - |
13/02/68
|
1.13 | 1.19 unread messages | -0.01 | 1.20 | 1.08 | 35,900 | 32.67 | 2.80 | - |
11/02/68
|
1.08 | 1.20 unread messages | +0.02 | 1.20 | 1.08 | 17,900 | 32.95 | 2.77 | - |
10/02/68
|
1.08 | 1.18 unread messages | 0.00 | 1.18 | 1.08 | 6,000 | 32.40 | 2.82 | - |
07/02/68
|
1.16 | 1.18 unread messages | -0.01 | 1.18 | 1.09 | 18,400 | 32.40 | 2.82 | - |
06/02/68
|
1.08 | 1.19 unread messages | -0.01 | 1.19 | 1.08 | 13,900 | 32.67 | 2.80 | - |
05/02/68
|
1.13 | 1.20 unread messages | -0.01 | 1.20 | 1.13 | 34,200 | 32.95 | 2.77 | - |
04/02/68
|
1.21 | 1.21 unread messages | +0.02 | 1.21 | 1.21 | 6,200 | 33.22 | 2.75 | - |
03/02/68
|
1.13 | 1.19 unread messages | -0.01 | 1.19 | 1.13 | 7,700 | 32.67 | 2.80 | - |
31/01/68
|
1.14 | 1.20 unread messages | 0.00 | 1.20 | 1.13 | 31,500 | 32.95 | 2.77 | - |
30/01/68
|
1.16 | 1.20 unread messages | +0.02 | 1.20 | 1.16 | 28,600 | 32.95 | 2.77 | - |
29/01/68
|
1.17 | 1.18 unread messages | -0.02 | 1.18 | 1.13 | 16,500 | 32.40 | 2.82 | - |
28/01/68
|
1.14 | 1.20 unread messages | -0.02 | 1.20 | 1.14 | 27,100 | 32.95 | 2.77 | - |
27/01/68
|
1.18 | 1.22 unread messages | +0.02 | 1.22 | 1.17 | 37,300 | 33.50 | 2.73 | - |
24/01/68
|
1.20 | 1.20 unread messages | 0.00 | 1.25 | 1.18 | 18,000 | 32.95 | 2.77 | - |
23/01/68
|
1.18 | 1.20 unread messages | +0.04 | 1.20 | 1.18 | 11,900 | 32.95 | 2.77 | - |
22/01/68
|
1.15 | 1.16 unread messages | 0.00 | 1.16 | 1.14 | 36,500 | 31.85 | 2.87 | - |
21/01/68
|
1.18 | 1.16 unread messages | -0.03 | 1.18 | 1.15 | 15,100 | 31.85 | 2.87 | - |
20/01/68
|
1.15 | 1.19 unread messages | +0.04 | 1.19 | 1.15 | 44,100 | 32.67 | 2.80 | - |
17/01/68
|
1.19 | 1.15 unread messages | -0.03 | 1.20 | 1.14 | 55,300 | 31.57 | 2.89 | - |
16/01/68
|
1.18 | 1.18 unread messages | +0.02 | 1.18 | 1.18 | 3,000 | 32.40 | 2.82 | - |
15/01/68
|
1.12 | 1.16 unread messages | -0.02 | 1.16 | 1.12 | 10,000 | 31.85 | 2.87 | - |
14/01/68
|
1.14 | 1.18 unread messages | +0.03 | 1.18 | 1.09 | 79,700 | 32.40 | 2.82 | - |
13/01/68
|
1.14 | 1.15 unread messages | -0.03 | 1.15 | 1.10 | 51,700 | 31.57 | 2.89 | - |
10/01/68
|
1.15 | 1.18 unread messages | 0.00 | 1.18 | 1.15 | 8,900 | 32.40 | 2.82 | - |
09/01/68
|
1.20 | 1.18 unread messages | 0.00 | 1.20 | 1.15 | 17,200 | 32.40 | 2.82 | - |
08/01/68
|
1.18 | 1.18 unread messages | 0.00 | 1.18 | 1.18 | 1,000 | 32.40 | 2.82 | - |
07/01/68
|
1.16 | 1.18 unread messages | -0.01 | 1.18 | 1.16 | 1,600 | 32.40 | 2.82 | - |
06/01/68
|
1.17 | 1.19 unread messages | -0.02 | 1.19 | 1.17 | 30,300 | 32.67 | 2.80 | - |
03/01/68
|
1.15 | 1.21 unread messages | 0.00 | 1.21 | 1.15 | 42,200 | 33.22 | 2.75 | - |
02/01/68
|
1.20 | 1.21 unread messages | +0.01 | 1.21 | 1.20 | 2,000 | 33.22 | 2.75 | - |