ราคาหุ้นย้อนหลัง KWC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
265.00 | 265.00 unread messages | -14.00 | 265.00 | 265.00 | 100 | 16.29 | 4.34 | - |
29/04/69
|
279.00 | 279.00 unread messages | +10.00 | 279.00 | 279.00 | 200 | 17.15 | 4.12 | - |
28/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.53 | 4.28 | - |
27/04/69
|
269.00 | 269.00 unread messages | -12.00 | 269.00 | 269.00 | 100 | 16.53 | 4.28 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
23/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
22/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
21/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
17/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
10/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.59 | 4.26 | - |
09/04/69
|
270.00 | 270.00 unread messages | +8.00 | 270.00 | 270.00 | 400 | 16.59 | 4.26 | - |
08/04/69
|
261.00 | 262.00 unread messages | +1.00 | 262.00 | 261.00 | 200 | 16.10 | 4.39 | - |
07/04/69
|
265.00 | 261.00 unread messages | -9.00 | 269.00 | 260.00 | 1,900 | 16.04 | 4.41 | - |
03/04/69
|
270.00 | 270.00 unread messages | 0.00 | 270.00 | 270.00 | 100 | 16.59 | 4.26 | - |
02/04/69
|
274.00 | 270.00 unread messages | 0.00 | 274.00 | 270.00 | 400 | 16.59 | 4.26 | - |
01/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.59 | 4.26 | - |
31/03/69
|
271.00 | 270.00 unread messages | -9.00 | 271.00 | 270.00 | 200 | 16.59 | 4.26 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.15 | 4.12 | - |
27/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.15 | 4.12 | - |
26/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.15 | 4.12 | - |
25/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.15 | 4.12 | - |
24/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.15 | 4.12 | - |
23/03/69
|
279.00 | 279.00 unread messages | +4.00 | 279.00 | 279.00 | 100 | 17.15 | 4.12 | - |
20/03/69
|
272.00 | 275.00 unread messages | -6.00 | 281.00 | 271.00 | 700 | 16.90 | 4.18 | - |
19/03/69
|
271.00 | 281.00 unread messages | +10.00 | 281.00 | 271.00 | 1,100 | 17.27 | 4.09 | - |
18/03/69
|
272.00 | 271.00 unread messages | -12.00 | 273.00 | 271.00 | 4,200 | 16.66 | 4.24 | - |
17/03/69
|
284.00 | 283.00 unread messages | 0.00 | 284.00 | 283.00 | 300 | 17.39 | 4.06 | - |
16/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.39 | 4.06 | - |
13/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.39 | 4.06 | - |
12/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.39 | 4.06 | - |
11/03/69
|
283.00 | 283.00 unread messages | +2.00 | 283.00 | 283.00 | 200 | 17.39 | 4.06 | - |
10/03/69
|
281.00 | 281.00 unread messages | 0.00 | 281.00 | 281.00 | 100 | 17.27 | 4.09 | - |
09/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
05/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
04/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.27 | 4.09 | - |
02/03/69
|
281.00 | 281.00 unread messages | +2.00 | 281.00 | 281.00 | 200 | 17.27 | 4.09 | - |
27/02/69
|
282.00 | 279.00 unread messages | -1.00 | 282.00 | 279.00 | 700 | 17.15 | 4.12 | - |
26/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.21 | 4.11 | - |
25/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.21 | 4.11 | - |
24/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.21 | 4.11 | - |
23/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.21 | 4.11 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.21 | 4.11 | - |
19/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.21 | 4.11 | - |
18/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
16/02/69
|
280.00 | 280.00 unread messages | 0.00 | 280.00 | 280.00 | 100 | 17.20 | 4.46 | - |
13/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
12/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
11/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
10/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
09/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
06/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
05/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
04/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
03/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
26/01/69
|
280.00 | 280.00 unread messages | 0.00 | 280.00 | 280.00 | 500 | 17.20 | 4.46 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
22/01/69
|
280.00 | 280.00 unread messages | 0.00 | 280.00 | 280.00 | 100 | 17.20 | 4.46 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
20/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.20 | 4.46 | - |
19/01/69
|
280.00 | 280.00 unread messages | +2.00 | 280.00 | 280.00 | 1,000 | 17.20 | 4.46 | - |
16/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
15/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
14/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
12/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
09/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
08/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
07/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.08 | 4.50 | - |
06/01/69
|
278.00 | 278.00 unread messages | +10.00 | 278.00 | 278.00 | 100 | 17.08 | 4.50 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 16.46 | 4.66 | - |