ราคาหุ้นย้อนหลัง KWM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.82 | 0.83 unread messages | +0.02 | 0.83 | 0.82 | 129,300 | 10.53 | 3.70 | - |
29/04/69
|
0.81 | 0.81 unread messages | +0.01 | 0.82 | 0.81 | 41,200 | 10.28 | 3.79 | - |
28/04/69
|
0.80 | 0.80 unread messages | -0.02 | 0.82 | 0.80 | 160,000 | 10.15 | 3.84 | - |
27/04/69
|
0.82 | 0.82 unread messages | 0.00 | 0.82 | 0.80 | 113,200 | 10.41 | 3.74 | - |
24/04/69
|
0.81 | 0.82 unread messages | +0.02 | 0.82 | 0.80 | 130,800 | 10.41 | 3.74 | - |
23/04/69
|
0.80 | 0.80 unread messages | -0.05 | 0.83 | 0.80 | 888,600 | 10.15 | 3.84 | - |
22/04/69
|
0.85 | 0.85 unread messages | 0.00 | 0.85 | 0.84 | 4,600 | 10.79 | 3.61 | - |
21/04/69
|
0.85 | 0.85 unread messages | +0.01 | 0.85 | 0.84 | 42,700 | 10.79 | 3.61 | - |
20/04/69
|
0.85 | 0.84 unread messages | -0.01 | 0.85 | 0.83 | 105,100 | 10.66 | 3.65 | - |
17/04/69
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 34,100 | 10.79 | 3.61 | - |
10/04/69
|
0.85 | 0.85 unread messages | 0.00 | 0.87 | 0.84 | 37,000 | 10.79 | 3.61 | - |
09/04/69
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.82 | 178,600 | 10.79 | 3.61 | - |
08/04/69
|
0.88 | 0.86 unread messages | -0.01 | 0.88 | 0.85 | 152,000 | 10.91 | 3.57 | - |
07/04/69
|
0.87 | 0.87 unread messages | 0.00 | 0.88 | 0.86 | 148,800 | 11.04 | 3.53 | - |
03/04/69
|
0.85 | 0.87 unread messages | +0.02 | 0.88 | 0.85 | 283,900 | 11.04 | 3.53 | - |
02/04/69
|
0.86 | 0.85 unread messages | -0.01 | 0.87 | 0.85 | 99,500 | 10.79 | 3.61 | - |
01/04/69
|
0.86 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 188,700 | 10.91 | 3.57 | - |
31/03/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 73,000 | 10.91 | 3.57 | - |
30/03/69
|
0.85 | 0.87 unread messages | +0.02 | 0.87 | 0.85 | 22,700 | 11.04 | 3.53 | - |
27/03/69
|
0.85 | 0.85 unread messages | 0.00 | 0.86 | 0.85 | 39,900 | 10.79 | 3.61 | - |
26/03/69
|
0.85 | 0.85 unread messages | -0.01 | 0.86 | 0.85 | 36,800 | 10.79 | 3.61 | - |
25/03/69
|
0.86 | 0.86 unread messages | +0.01 | 0.86 | 0.85 | 33,300 | 10.91 | 3.57 | - |
24/03/69
|
0.86 | 0.85 unread messages | -0.01 | 0.86 | 0.85 | 28,400 | 10.79 | 3.61 | - |
23/03/69
|
0.84 | 0.86 unread messages | +0.01 | 0.86 | 0.81 | 263,900 | 10.91 | 3.57 | - |
20/03/69
|
0.84 | 0.85 unread messages | +0.01 | 0.86 | 0.84 | 122,900 | 10.79 | 3.61 | - |
19/03/69
|
0.84 | 0.84 unread messages | 0.00 | 0.86 | 0.83 | 203,700 | 10.66 | 3.65 | - |
18/03/69
|
0.84 | 0.84 unread messages | -0.01 | 0.87 | 0.84 | 237,000 | 10.66 | 3.65 | - |
17/03/69
|
0.84 | 0.85 unread messages | +0.01 | 0.85 | 0.82 | 254,200 | 10.79 | 3.61 | - |
16/03/69
|
0.83 | 0.84 unread messages | -0.02 | 0.85 | 0.83 | 254,400 | 10.91 | 3.57 | - |
13/03/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.84 | 221,300 | 10.91 | 3.57 | - |
12/03/69
|
0.87 | 0.86 unread messages | 0.00 | 0.87 | 0.86 | 59,800 | 10.91 | 3.57 | - |
11/03/69
|
0.85 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 115,900 | 10.91 | 3.57 | - |
10/03/69
|
0.86 | 0.87 unread messages | +0.01 | 0.88 | 0.85 | 82,200 | 11.04 | 3.53 | - |
09/03/69
|
0.87 | 0.86 unread messages | -0.01 | 0.87 | 0.85 | 147,700 | 10.91 | 3.57 | - |
06/03/69
|
0.86 | 0.87 unread messages | +0.01 | 0.87 | 0.86 | 20,100 | 11.04 | 3.53 | - |
05/03/69
|
0.88 | 0.86 unread messages | -0.01 | 0.90 | 0.84 | 460,000 | 10.91 | 3.57 | - |
04/03/69
|
0.89 | 0.87 unread messages | -0.05 | 0.90 | 0.85 | 327,600 | 11.04 | 3.53 | - |
02/03/69
|
0.94 | 0.92 unread messages | -0.03 | 0.94 | 0.90 | 393,100 | 11.68 | 3.34 | - |
27/02/69
|
0.94 | 0.95 unread messages | +0.02 | 0.97 | 0.93 | 385,700 | 11.36 | 7.37 | - |
26/02/69
|
0.94 | 0.93 unread messages | -0.01 | 0.95 | 0.93 | 103,300 | 11.12 | 7.53 | - |
25/02/69
|
0.93 | 0.94 unread messages | 0.00 | 0.94 | 0.93 | 34,300 | 11.24 | 7.45 | - |
24/02/69
|
0.93 | 0.94 unread messages | 0.00 | 0.94 | 0.92 | 120,600 | 11.24 | 7.45 | - |
23/02/69
|
0.98 | 0.94 unread messages | -0.02 | 0.98 | 0.92 | 221,000 | 11.24 | 7.45 | - |
20/02/69
|
0.95 | 0.96 unread messages | 0.00 | 0.96 | 0.93 | 167,800 | 11.48 | 7.29 | - |
19/02/69
|
0.96 | 0.96 unread messages | +0.01 | 0.98 | 0.94 | 181,900 | 11.48 | 7.29 | - |
18/02/69
|
0.92 | 0.95 unread messages | +0.03 | 0.95 | 0.92 | 189,000 | 11.36 | 7.37 | - |
17/02/69
|
0.97 | 0.92 unread messages | -0.02 | 0.97 | 0.92 | 261,000 | 11.00 | 7.61 | - |
16/02/69
|
0.91 | 0.94 unread messages | +0.04 | 0.94 | 0.91 | 281,700 | 11.24 | 7.45 | - |
13/02/69
|
0.90 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 122,500 | 10.76 | 7.78 | - |
12/02/69
|
0.88 | 0.90 unread messages | +0.01 | 0.91 | 0.88 | 263,100 | 10.76 | 7.78 | - |
11/02/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.88 | 146,400 | 10.65 | 7.87 | - |
10/02/69
|
0.91 | 0.90 unread messages | 0.00 | 0.91 | 0.88 | 256,100 | 10.76 | 7.78 | - |
09/02/69
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.89 | 219,900 | 10.76 | 7.78 | - |
06/02/69
|
0.89 | 0.90 unread messages | +0.01 | 0.90 | 0.89 | 89,200 | 10.76 | 7.78 | - |
05/02/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 94,400 | 10.65 | 7.87 | - |
04/02/69
|
0.88 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 82,100 | 10.76 | 7.78 | - |
03/02/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 235,700 | 10.76 | 7.78 | - |
02/02/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 43,700 | 10.76 | 7.78 | - |
30/01/69
|
0.89 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 26,100 | 10.65 | 7.87 | - |
29/01/69
|
0.88 | 0.89 unread messages | 0.00 | 0.90 | 0.88 | 39,700 | 10.65 | 7.87 | - |
28/01/69
|
0.88 | 0.89 unread messages | -0.01 | 0.90 | 0.88 | 192,100 | 10.65 | 7.87 | - |
27/01/69
|
0.88 | 0.90 unread messages | 0.00 | 0.90 | 0.88 | 33,300 | 10.76 | 7.78 | - |
26/01/69
|
0.91 | 0.90 unread messages | -0.01 | 0.91 | 0.86 | 217,300 | 10.76 | 7.78 | - |
23/01/69
|
0.90 | 0.91 unread messages | +0.01 | 0.91 | 0.89 | 72,800 | 10.88 | 7.69 | - |
22/01/69
|
0.89 | 0.90 unread messages | +0.01 | 0.91 | 0.88 | 193,400 | 10.76 | 7.78 | - |
21/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.91 | 0.89 | 120,000 | 10.65 | 7.87 | - |
20/01/69
|
0.91 | 0.90 unread messages | +0.01 | 0.91 | 0.89 | 128,600 | 10.76 | 7.78 | - |
19/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 7,300 | 10.65 | 7.87 | - |
16/01/69
|
0.90 | 0.90 unread messages | 0.00 | 0.90 | 0.89 | 7,200 | 10.76 | 7.78 | - |
15/01/69
|
0.89 | 0.90 unread messages | 0.00 | 0.91 | 0.88 | 67,900 | 10.76 | 7.78 | - |
14/01/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 62,200 | 10.76 | 7.78 | - |
13/01/69
|
0.90 | 0.89 unread messages | +0.01 | 0.90 | 0.88 | 65,800 | 10.65 | 7.87 | - |
12/01/69
|
0.88 | 0.88 unread messages | 0.00 | 0.90 | 0.88 | 63,600 | 10.53 | 7.95 | - |
09/01/69
|
0.90 | 0.88 unread messages | -0.01 | 0.90 | 0.88 | 65,900 | 10.53 | 7.95 | - |
08/01/69
|
0.90 | 0.89 unread messages | 0.00 | 0.90 | 0.89 | 50,300 | 10.65 | 7.87 | - |
07/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 81,000 | 10.65 | 7.87 | - |
06/01/69
|
0.90 | 0.90 unread messages | +0.01 | 0.90 | 0.88 | 175,700 | 10.76 | 7.78 | - |
05/01/69
|
0.90 | 0.89 unread messages | -0.01 | 0.90 | 0.89 | 52,200 | 10.65 | 7.87 | - |