ราคาหุ้นย้อนหลัง KWC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.59 | 4.30 | - |
28/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.59 | 4.30 | - |
25/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.59 | 4.30 | - |
24/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.59 | 4.30 | - |
23/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.59 | 4.30 | - |
22/04/68
|
291.00 | 291.00 unread messages | -19.00 | 291.00 | 291.00 | 100 | 18.59 | 4.30 | - |
21/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.80 | 4.03 | - |
18/04/68
|
290.00 | 310.00 unread messages | -29.00 | 310.00 | 290.00 | 300 | 19.80 | 4.03 | - |
17/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.65 | 3.69 | - |
16/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.65 | 3.69 | - |
11/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.65 | 3.69 | - |
10/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.65 | 3.69 | - |
09/04/68
|
339.00 | 339.00 unread messages | -1.00 | 339.00 | 339.00 | 100 | 21.65 | 3.69 | - |
08/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.72 | 3.68 | - |
04/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.72 | 3.68 | - |
03/04/68
|
339.00 | 340.00 unread messages | 0.00 | 340.00 | 339.00 | 300 | 21.72 | 3.68 | - |
02/04/68
|
328.00 | 340.00 unread messages | +38.00 | 340.00 | 328.00 | 7,200 | 21.72 | 3.68 | - |
01/04/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
31/03/68
|
302.00 | 302.00 unread messages | -24.00 | 302.00 | 302.00 | 6,800 | 19.29 | 4.14 | - |
28/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.82 | 3.83 | - |
27/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.82 | 3.83 | - |
26/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 20.82 | 3.83 | - |
25/03/68
|
326.00 | 326.00 unread messages | -3.00 | 326.00 | 326.00 | 300 | 20.82 | 3.83 | - |
24/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.01 | 3.80 | - |
21/03/68
|
328.00 | 329.00 unread messages | +15.00 | 330.00 | 328.00 | 7,200 | 21.01 | 3.80 | - |
20/03/68
|
314.00 | 314.00 unread messages | +2.00 | 314.00 | 314.00 | 6,400 | 20.06 | 3.98 | - |
19/03/68
|
330.00 | 312.00 unread messages | +1.00 | 342.00 | 312.00 | 7,200 | 19.93 | 4.01 | - |
18/03/68
|
313.00 | 311.00 unread messages | 0.00 | 313.00 | 311.00 | 200 | 19.86 | 4.02 | - |
17/03/68
|
311.00 | 311.00 unread messages | -18.00 | 311.00 | 311.00 | 6,200 | 19.86 | 4.02 | - |
14/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.01 | 3.80 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 21.01 | 3.80 | - |
12/03/68
|
329.00 | 329.00 unread messages | +18.00 | 334.00 | 329.00 | 7,500 | 21.01 | 3.80 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.86 | 4.02 | - |
10/03/68
|
311.00 | 311.00 unread messages | -1.00 | 311.00 | 308.00 | 6,400 | 19.86 | 4.02 | - |
07/03/68
|
312.00 | 312.00 unread messages | -33.00 | 312.00 | 312.00 | 100 | 19.93 | 4.01 | - |
06/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.04 | 3.62 | - |
05/03/68
|
335.00 | 345.00 unread messages | +35.00 | 345.00 | 335.00 | 6,600 | 22.04 | 3.62 | - |
04/03/68
|
311.00 | 310.00 unread messages | -28.00 | 311.00 | 310.00 | 5,500 | 19.80 | 4.03 | - |
03/03/68
|
324.00 | 338.00 unread messages | +34.00 | 338.00 | 324.00 | 5,700 | 21.59 | 3.70 | - |
28/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.42 | 4.11 | - |
27/02/68
|
304.00 | 304.00 unread messages | -1.00 | 304.00 | 304.00 | 4,800 | 19.42 | 4.11 | - |
26/02/68
|
332.00 | 305.00 unread messages | +3.00 | 332.00 | 303.00 | 6,100 | 19.48 | 4.10 | - |
25/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
24/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
20/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
17/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 19.29 | 4.14 | - |
13/02/68
|
314.00 | 302.00 unread messages | -45.00 | 314.00 | 302.00 | 5,100 | 19.29 | 4.14 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.29 | 3.03 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.29 | 3.03 | - |
07/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.29 | 3.03 | - |
06/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.29 | 3.03 | - |
05/02/68
|
340.00 | 347.00 unread messages | +37.00 | 347.00 | 340.00 | 5,100 | 22.29 | 3.03 | - |
04/02/68
|
310.00 | 310.00 unread messages | -33.00 | 310.00 | 301.00 | 5,100 | 19.92 | 3.39 | - |
03/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.04 | 3.06 | - |
31/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.04 | 3.06 | - |
30/01/68
|
330.00 | 343.00 unread messages | +40.00 | 343.00 | 330.00 | 5,000 | 22.04 | 3.06 | - |
29/01/68
|
312.00 | 303.00 unread messages | -43.00 | 342.00 | 303.00 | 5,000 | 19.47 | 3.47 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.23 | 3.03 | - |
27/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.23 | 3.03 | - |
24/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.23 | 3.03 | - |
23/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.23 | 3.03 | - |
22/01/68
|
311.00 | 346.00 unread messages | +63.00 | 347.00 | 311.00 | 5,200 | 22.23 | 3.03 | - |
21/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 18.18 | 3.71 | - |
20/01/68
|
314.00 | 283.00 unread messages | -65.00 | 314.00 | 283.00 | 5,000 | 18.18 | 3.71 | - |
17/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.36 | 3.02 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.36 | 3.02 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.36 | 3.02 | - |
14/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 22.36 | 3.02 | - |
13/01/68
|
308.00 | 348.00 unread messages | +68.00 | 348.00 | 308.00 | 5,000 | 22.36 | 3.02 | - |
10/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |
06/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |
03/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 17.99 | 3.75 | - |