ราคาหุ้นย้อนหลัง KYE
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
285.00 | 286.00 unread messages | +1.00 | 289.00 | 285.00 | 6,300 | 8.56 | 6.22 | - |
16/03/69
|
287.00 | 285.00 unread messages | -2.00 | 288.00 | 284.00 | 6,400 | 8.59 | 6.20 | - |
13/03/69
|
286.00 | 287.00 unread messages | 0.00 | 287.00 | 285.00 | 600 | 8.59 | 6.20 | - |
12/03/69
|
288.00 | 287.00 unread messages | -2.00 | 288.00 | 287.00 | 200 | 8.59 | 6.20 | - |
11/03/69
|
289.00 | 289.00 unread messages | +1.00 | 289.00 | 285.00 | 1,200 | 8.65 | 6.16 | - |
10/03/69
|
284.00 | 288.00 unread messages | +3.00 | 288.00 | 284.00 | 2,300 | 8.62 | 6.18 | - |
09/03/69
|
284.00 | 285.00 unread messages | -1.00 | 285.00 | 282.00 | 1,700 | 8.53 | 6.25 | - |
06/03/69
|
284.00 | 286.00 unread messages | +1.00 | 286.00 | 284.00 | 800 | 8.56 | 6.22 | - |
05/03/69
|
283.00 | 285.00 unread messages | +3.00 | 287.00 | 283.00 | 2,200 | 8.53 | 6.25 | - |
04/03/69
|
287.00 | 282.00 unread messages | -6.00 | 287.00 | 282.00 | 12,000 | 8.44 | 6.31 | - |
02/03/69
|
292.00 | 288.00 unread messages | -4.00 | 292.00 | 287.00 | 8,600 | 8.62 | 6.18 | - |
27/02/69
|
291.00 | 292.00 unread messages | +2.00 | 293.00 | 291.00 | 1,100 | 8.74 | 6.10 | - |
26/02/69
|
293.00 | 290.00 unread messages | -1.00 | 294.00 | 290.00 | 5,900 | 8.68 | 6.14 | - |
25/02/69
|
293.00 | 291.00 unread messages | -3.00 | 294.00 | 291.00 | 4,700 | 8.71 | 6.12 | - |
24/02/69
|
293.00 | 294.00 unread messages | +1.00 | 295.00 | 292.00 | 3,100 | 8.80 | 6.05 | - |
23/02/69
|
294.00 | 293.00 unread messages | -1.00 | 294.00 | 293.00 | 1,400 | 8.77 | 6.08 | - |
20/02/69
|
294.00 | 294.00 unread messages | +3.00 | 294.00 | 292.00 | 2,700 | 8.80 | 6.05 | - |
19/02/69
|
293.00 | 291.00 unread messages | -3.00 | 294.00 | 291.00 | 4,500 | 8.71 | 6.12 | - |
18/02/69
|
293.00 | 294.00 unread messages | +2.00 | 294.00 | 292.00 | 3,200 | 8.80 | 6.05 | - |
17/02/69
|
291.00 | 292.00 unread messages | 0.00 | 292.00 | 291.00 | 1,400 | 8.74 | 6.10 | - |
16/02/69
|
291.00 | 292.00 unread messages | +3.00 | 292.00 | 291.00 | 1,000 | 8.74 | 6.10 | - |
13/02/69
|
291.00 | 289.00 unread messages | -3.00 | 292.00 | 289.00 | 9,600 | 8.65 | 6.16 | - |
12/02/69
|
292.00 | 292.00 unread messages | 0.00 | 293.00 | 290.00 | 4,600 | 7.68 | 6.10 | - |
11/02/69
|
291.00 | 292.00 unread messages | -2.00 | 294.00 | 290.00 | 6,200 | 7.68 | 6.10 | - |
10/02/69
|
292.00 | 294.00 unread messages | +3.00 | 294.00 | 292.00 | 700 | 7.73 | 6.05 | - |
09/02/69
|
290.00 | 291.00 unread messages | +1.00 | 294.00 | 290.00 | 3,000 | 7.66 | 6.12 | - |
06/02/69
|
291.00 | 290.00 unread messages | -2.00 | 294.00 | 290.00 | 3,800 | 7.63 | 6.14 | - |
05/02/69
|
293.00 | 292.00 unread messages | +1.00 | 294.00 | 292.00 | 900 | 7.68 | 6.10 | - |
04/02/69
|
293.00 | 291.00 unread messages | 0.00 | 294.00 | 291.00 | 900 | 7.66 | 6.12 | - |
03/02/69
|
291.00 | 291.00 unread messages | -1.00 | 293.00 | 290.00 | 3,300 | 7.66 | 6.12 | - |
02/02/69
|
293.00 | 292.00 unread messages | 0.00 | 294.00 | 290.00 | 2,800 | 7.68 | 6.10 | - |
30/01/69
|
294.00 | 292.00 unread messages | -5.00 | 296.00 | 292.00 | 1,600 | 7.68 | 6.10 | - |
29/01/69
|
293.00 | 297.00 unread messages | +4.00 | 297.00 | 293.00 | 2,400 | 7.81 | 5.99 | - |
28/01/69
|
295.00 | 293.00 unread messages | -1.00 | 295.00 | 293.00 | 1,000 | 7.71 | 6.08 | - |
27/01/69
|
293.00 | 294.00 unread messages | +2.00 | 296.00 | 293.00 | 2,900 | 7.73 | 6.05 | - |
26/01/69
|
291.00 | 292.00 unread messages | -2.00 | 292.00 | 291.00 | 500 | 7.68 | 6.10 | - |
23/01/69
|
292.00 | 294.00 unread messages | +4.00 | 296.00 | 291.00 | 6,900 | 7.73 | 6.05 | - |
22/01/69
|
290.00 | 290.00 unread messages | -2.00 | 291.00 | 290.00 | 1,200 | 7.63 | 6.14 | - |
21/01/69
|
289.00 | 292.00 unread messages | 0.00 | 292.00 | 289.00 | 1,500 | 7.68 | 6.10 | - |
20/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 7.68 | 6.10 | - |
19/01/69
|
292.00 | 292.00 unread messages | +1.00 | 292.00 | 289.00 | 2,600 | 7.68 | 6.10 | - |
16/01/69
|
292.00 | 291.00 unread messages | 0.00 | 292.00 | 289.00 | 1,300 | 7.66 | 6.12 | - |
15/01/69
|
292.00 | 291.00 unread messages | -1.00 | 292.00 | 290.00 | 1,000 | 7.66 | 6.12 | - |
14/01/69
|
290.00 | 292.00 unread messages | +2.00 | 292.00 | 290.00 | 400 | 7.68 | 6.10 | - |
13/01/69
|
291.00 | 290.00 unread messages | -2.00 | 291.00 | 290.00 | 1,100 | 7.63 | 6.14 | - |
12/01/69
|
292.00 | 292.00 unread messages | +2.00 | 292.00 | 290.00 | 500 | 7.68 | 6.10 | - |
09/01/69
|
289.00 | 290.00 unread messages | +1.00 | 292.00 | 289.00 | 5,000 | 7.63 | 6.14 | - |
08/01/69
|
288.00 | 289.00 unread messages | +1.00 | 290.00 | 288.00 | 2,200 | 7.60 | 6.16 | - |
07/01/69
|
287.00 | 288.00 unread messages | +4.00 | 290.00 | 287.00 | 3,300 | 7.58 | 6.18 | - |
06/01/69
|
286.00 | 284.00 unread messages | -1.00 | 286.00 | 284.00 | 600 | 7.47 | 6.27 | - |
05/01/69
|
282.00 | 285.00 unread messages | +2.00 | 285.00 | 282.00 | 4,100 | 7.50 | 6.25 | - |