ราคาหุ้นย้อนหลัง KWM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
1.11 | 1.08 unread messages | -0.01 | 1.11 | 1.07 | 171,000 | 10.27 | 6.48 | - |
28/04/68
|
1.06 | 1.09 unread messages | +0.03 | 1.12 | 1.06 | 1,549,300 | 10.37 | 6.42 | - |
25/04/68
|
1.08 | 1.06 unread messages | 0.00 | 1.10 | 1.06 | 316,600 | 10.08 | 6.60 | - |
24/04/68
|
1.09 | 1.06 unread messages | +0.01 | 1.10 | 1.06 | 718,800 | 10.08 | 6.60 | - |
23/04/68
|
1.05 | 1.05 unread messages | +0.01 | 1.09 | 1.04 | 750,400 | 9.99 | 6.67 | - |
22/04/68
|
1.04 | 1.04 unread messages | 0.00 | 1.07 | 1.04 | 187,600 | 9.89 | 6.73 | - |
21/04/68
|
1.07 | 1.04 unread messages | -0.02 | 1.07 | 1.03 | 287,500 | 9.89 | 6.73 | - |
18/04/68
|
1.02 | 1.06 unread messages | +0.03 | 1.09 | 1.02 | 341,200 | 10.08 | 6.60 | - |
17/04/68
|
1.02 | 1.03 unread messages | 0.00 | 1.04 | 1.00 | 201,000 | 9.80 | 6.80 | - |
16/04/68
|
1.00 | 1.03 unread messages | +0.02 | 1.03 | 1.00 | 203,400 | 9.80 | 6.80 | - |
11/04/68
|
1.01 | 1.01 unread messages | 0.00 | 1.01 | 1.00 | 35,500 | 9.61 | 6.93 | - |
10/04/68
|
1.00 | 1.01 unread messages | +0.02 | 1.02 | 1.00 | 458,900 | 9.61 | 6.93 | - |
09/04/68
|
0.96 | 0.99 unread messages | +0.02 | 1.00 | 0.96 | 474,100 | 9.42 | 7.07 | - |
08/04/68
|
1.00 | 0.97 unread messages | -0.04 | 1.00 | 0.96 | 906,500 | 9.23 | 7.22 | - |
04/04/68
|
1.04 | 1.01 unread messages | -0.03 | 1.05 | 1.01 | 504,700 | 9.61 | 6.93 | - |
03/04/68
|
1.07 | 1.04 unread messages | -0.03 | 1.07 | 1.04 | 545,900 | 9.89 | 6.73 | - |
02/04/68
|
1.10 | 1.07 unread messages | -0.03 | 1.11 | 1.06 | 886,200 | 10.18 | 6.54 | - |
01/04/68
|
1.14 | 1.10 unread messages | 0.00 | 1.14 | 1.09 | 326,300 | 10.46 | 6.36 | - |
31/03/68
|
1.15 | 1.10 unread messages | -0.04 | 1.15 | 1.10 | 585,500 | 10.46 | 6.36 | - |
28/03/68
|
1.14 | 1.14 unread messages | 0.00 | 1.16 | 1.11 | 673,800 | 10.84 | 6.14 | - |
27/03/68
|
1.13 | 1.14 unread messages | +0.03 | 1.23 | 1.11 | 8,949,900 | 10.84 | 6.14 | - |
26/03/68
|
1.12 | 1.11 unread messages | 0.00 | 1.15 | 1.08 | 3,137,800 | 10.56 | 6.31 | - |
25/03/68
|
1.06 | 1.11 unread messages | +0.07 | 1.14 | 1.05 | 10,834,900 | 10.56 | 6.31 | - |
24/03/68
|
1.04 | 1.04 unread messages | +0.01 | 1.05 | 1.02 | 292,900 | 9.89 | 6.73 | - |
21/03/68
|
1.00 | 1.03 unread messages | +0.03 | 1.10 | 1.00 | 5,542,400 | 9.80 | 6.80 | - |
20/03/68
|
1.00 | 1.00 unread messages | 0.00 | 1.01 | 0.99 | 140,000 | 9.51 | 7.00 | - |
19/03/68
|
1.02 | 1.00 unread messages | +0.01 | 1.02 | 0.99 | 210,300 | 9.51 | 7.00 | - |
18/03/68
|
0.98 | 0.99 unread messages | -0.01 | 1.01 | 0.98 | 382,200 | 9.42 | 7.07 | - |
17/03/68
|
0.99 | 1.00 unread messages | 0.00 | 1.00 | 0.99 | 331,100 | 9.51 | 7.00 | - |
14/03/68
|
0.98 | 1.00 unread messages | +0.01 | 1.00 | 0.98 | 77,000 | 9.51 | 7.00 | - |
13/03/68
|
0.98 | 0.99 unread messages | 0.00 | 1.00 | 0.98 | 210,000 | 9.42 | 7.07 | - |
12/03/68
|
1.00 | 0.99 unread messages | -0.01 | 1.00 | 0.98 | 295,900 | 9.42 | 7.07 | - |
11/03/68
|
0.98 | 1.00 unread messages | +0.02 | 1.00 | 0.98 | 158,700 | 9.51 | 7.00 | - |
10/03/68
|
0.99 | 0.98 unread messages | -0.02 | 1.01 | 0.98 | 376,900 | 9.32 | 7.14 | - |
07/03/68
|
1.00 | 1.00 unread messages | +0.01 | 1.01 | 0.98 | 235,800 | 9.51 | 7.00 | - |
06/03/68
|
1.01 | 0.99 unread messages | 0.00 | 1.01 | 0.98 | 172,400 | 9.42 | 7.07 | - |
05/03/68
|
1.00 | 0.99 unread messages | 0.00 | 1.00 | 0.99 | 128,000 | 9.42 | 7.07 | - |
04/03/68
|
0.95 | 0.99 unread messages | +0.03 | 1.00 | 0.95 | 127,700 | 9.42 | 7.07 | - |
03/03/68
|
0.96 | 0.96 unread messages | -0.01 | 0.97 | 0.95 | 324,000 | 9.13 | 7.29 | - |
28/02/68
|
0.96 | 0.97 unread messages | -0.09 | 0.97 | 0.90 | 1,308,400 | 9.23 | 7.22 | - |
27/02/68
|
1.05 | 1.06 unread messages | +0.01 | 1.06 | 1.01 | 336,600 | 9.93 | 5.47 | - |
26/02/68
|
1.03 | 1.05 unread messages | +0.02 | 1.06 | 1.03 | 726,300 | 9.83 | 5.52 | - |
25/02/68
|
1.04 | 1.03 unread messages | -0.01 | 1.05 | 1.03 | 272,600 | 9.64 | 5.63 | - |
24/02/68
|
1.05 | 1.04 unread messages | +0.01 | 1.05 | 1.02 | 437,700 | 9.74 | 5.58 | - |
21/02/68
|
1.00 | 1.03 unread messages | +0.03 | 1.04 | 1.00 | 485,900 | 9.64 | 5.63 | - |
20/02/68
|
1.05 | 1.00 unread messages | -0.03 | 1.09 | 1.00 | 1,316,400 | 9.36 | 5.80 | - |
19/02/68
|
0.98 | 1.03 unread messages | +0.03 | 1.03 | 0.98 | 770,600 | 9.64 | 5.63 | - |
18/02/68
|
0.97 | 1.00 unread messages | +0.02 | 1.00 | 0.97 | 116,900 | 9.36 | 5.80 | - |
17/02/68
|
0.96 | 0.98 unread messages | 0.00 | 0.99 | 0.96 | 105,100 | 9.18 | 5.92 | - |
14/02/68
|
0.96 | 0.98 unread messages | 0.00 | 0.99 | 0.95 | 55,800 | 9.18 | 5.92 | - |
13/02/68
|
0.97 | 0.98 unread messages | +0.01 | 1.00 | 0.97 | 533,000 | 9.18 | 5.92 | - |
11/02/68
|
0.95 | 0.97 unread messages | +0.04 | 0.98 | 0.94 | 103,800 | 9.08 | 5.98 | - |
10/02/68
|
0.95 | 0.93 unread messages | -0.02 | 0.95 | 0.89 | 270,900 | 8.71 | 6.24 | - |
07/02/68
|
0.94 | 0.95 unread messages | -0.02 | 0.97 | 0.94 | 250,400 | 8.90 | 6.11 | - |
06/02/68
|
0.98 | 0.97 unread messages | -0.03 | 1.00 | 0.95 | 898,800 | 9.08 | 5.98 | - |
05/02/68
|
1.02 | 1.00 unread messages | -0.02 | 1.03 | 0.98 | 203,700 | 9.36 | 5.80 | - |
04/02/68
|
1.05 | 1.02 unread messages | -0.02 | 1.05 | 1.00 | 158,300 | 9.55 | 5.69 | - |
03/02/68
|
1.03 | 1.04 unread messages | -0.01 | 1.04 | 1.02 | 253,300 | 9.74 | 5.58 | - |
31/01/68
|
1.05 | 1.05 unread messages | 0.00 | 1.07 | 1.04 | 248,700 | 9.83 | 5.52 | - |
30/01/68
|
1.08 | 1.05 unread messages | -0.03 | 1.08 | 1.04 | 115,400 | 9.83 | 5.52 | - |
29/01/68
|
1.07 | 1.08 unread messages | +0.02 | 1.08 | 1.05 | 69,200 | 10.11 | 5.37 | - |
28/01/68
|
1.06 | 1.06 unread messages | 0.00 | 1.08 | 1.03 | 190,300 | 9.93 | 5.47 | - |
27/01/68
|
1.07 | 1.06 unread messages | -0.02 | 1.09 | 1.06 | 19,700 | 9.93 | 5.47 | - |
24/01/68
|
1.06 | 1.08 unread messages | +0.01 | 1.08 | 1.06 | 118,100 | 10.11 | 5.37 | - |
23/01/68
|
1.08 | 1.07 unread messages | 0.00 | 1.12 | 1.04 | 421,400 | 10.02 | 5.42 | - |
22/01/68
|
1.08 | 1.07 unread messages | 0.00 | 1.10 | 1.06 | 183,600 | 10.02 | 5.42 | - |
21/01/68
|
1.08 | 1.07 unread messages | -0.01 | 1.09 | 1.05 | 239,400 | 10.02 | 5.42 | - |
20/01/68
|
1.09 | 1.08 unread messages | -0.03 | 1.10 | 1.07 | 495,500 | 10.11 | 5.37 | - |
17/01/68
|
1.10 | 1.11 unread messages | +0.01 | 1.13 | 1.04 | 590,000 | 10.39 | 5.23 | - |
16/01/68
|
1.14 | 1.10 unread messages | -0.03 | 1.14 | 1.08 | 317,400 | 10.30 | 5.27 | - |
15/01/68
|
1.15 | 1.13 unread messages | -0.01 | 1.15 | 1.09 | 227,800 | 10.58 | 5.13 | - |
14/01/68
|
1.18 | 1.14 unread messages | -0.01 | 1.18 | 1.12 | 46,200 | 10.67 | 5.09 | - |
13/01/68
|
1.17 | 1.15 unread messages | -0.02 | 1.19 | 1.13 | 74,200 | 10.77 | 5.04 | - |
10/01/68
|
1.17 | 1.17 unread messages | -0.02 | 1.20 | 1.16 | 138,800 | 10.96 | 4.96 | - |
09/01/68
|
1.19 | 1.19 unread messages | -0.01 | 1.20 | 1.14 | 346,700 | 11.14 | 4.87 | - |
08/01/68
|
1.18 | 1.20 unread messages | +0.01 | 1.20 | 1.17 | 154,400 | 11.24 | 4.83 | - |
07/01/68
|
1.20 | 1.19 unread messages | -0.02 | 1.23 | 1.18 | 238,700 | 11.14 | 4.87 | - |
06/01/68
|
1.22 | 1.21 unread messages | +0.01 | 1.22 | 1.20 | 78,400 | 11.33 | 4.79 | - |
03/01/68
|
1.21 | 1.20 unread messages | 0.00 | 1.21 | 1.20 | 194,700 | 11.24 | 4.83 | - |
02/01/68
|
1.22 | 1.20 unread messages | -0.01 | 1.23 | 1.20 | 389,200 | 11.24 | 4.83 | - |