K 1 ( -0.01 -1.28% )

บริษัท คิงส์เมน ซี.เอ็ม.ที.ไอ. จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น K ย้อนหลัง

แสดง ราคาหุ้น “ K “ ย้อนหลัง
บริษัท คิงส์เมน ซี.เอ็ม.ที.ไอ. จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20200.770.840.770.84 0.07 9.09921,500755
03-07-20200.820.820.770.77 -0.01 -1.28188,800147
03-07-20200.820.820.770.77 -0.01 -1.28188,800147
02-07-20200.790.790.770.78 0.00 0.00175,000137
02-07-20200.790.790.770.78 0.00 0.00175,000137
01-07-20200.770.790.770.78 0.01 1.30280,981218
01-07-20200.770.790.770.78 0.01 1.30280,981218
30-06-20200.840.940.770.77 -0.07 -8.336,454,5575,637
29-06-20200.830.860.810.84 -0.02 -2.33602,834505
26-06-20200.800.860.790.86 0.08 10.261,373,1001,106
25-06-20200.790.810.780.78 -0.05 -6.0278,10162
24-06-20200.830.830.820.83 0.00 0.0015,10012
23-06-20200.820.830.820.83 0.01 1.2237,10030
22-06-20200.840.840.810.82 -0.02 -2.3814,10012
19-06-20200.840.850.800.84 -0.01 -1.1828,71824
18-06-20200.830.850.820.85 0.00 0.0047,72639
17-06-20200.830.880.810.85 0.02 2.41265,685222
17-06-20200.830.880.810.85 0.02 2.41265,685222
16-06-20200.830.840.800.83 0.02 2.479,6228
15-06-20200.800.810.800.81 -0.01 -1.2215,40912
12-06-20200.830.830.810.82 -0.02 -2.384,0533
11-06-20200.840.840.830.84 -0.02 -2.33246,000205
10-06-20200.850.860.830.86 -0.01 -1.15180,081152
09-06-20200.860.870.840.87 0.00 0.00172,200148
08-06-20200.840.880.840.87 0.01 1.16530,800457
05-06-20200.820.870.820.86 0.05 6.17338,800286
04-06-20200.770.830.770.81 0.04 5.19220,635175
03-06-20200.780.810.740.77 -0.01 -1.28161,200124
02-06-20200.780.810.740.77 -0.01 -1.28161,200124
01-06-20200.760.800.760.78 -0.02 -2.5070,92554
29-05-20200.810.810.800.80 -0.01 -1.2323,00118
28-05-20200.860.860.810.81 -0.03 -3.57145,190120
27-05-20200.820.860.820.84 0.00 0.0070,90159
26-05-20200.840.880.810.84 0.00 0.00306,233255
25-05-20200.850.920.790.84 0.04 5.004,890,6594,371
22-05-20200.730.820.720.80 0.08 11.11566,620446
21-05-20200.730.730.720.72 -0.01 -1.3764,70047
20-05-20200.720.770.700.73 0.01 1.39153,381115
19-05-20200.720.720.710.72 -0.01 -1.3719,21814
18-05-20200.740.740.700.73 -0.01 -1.35121,10288
15-05-20200.740.770.740.74 -0.03 -3.9033,50125
14-05-20200.750.770.750.77 0.01 1.3211,9009
13-05-20200.750.770.740.76 0.02 2.70121,70191
12-05-20200.780.780.710.74 -0.04 -5.1325,68619
11-05-20200.750.780.750.78 0.03 4.009,9007
08-05-20200.700.750.700.75 0.00 0.0028,90020
07-05-20200.750.810.750.75 -0.05 -6.2588,25467
05-05-20200.840.840.790.80 0.02 2.5684,75469
30-04-20200.800.850.780.78 0.01 1.30362,400294
29-04-20200.750.800.750.77 0.01 1.32124,74297
28-04-20200.710.770.710.76 0.00 0.0037,00028
27-04-20200.760.760.760.76 0.02 2.707831
24-04-20200.700.740.690.74 0.04 5.7139,42528
23-04-20200.670.700.670.70 0.00 0.0020,70014
22-04-20200.670.700.670.70 0.03 4.487,7005
21-04-20200.690.690.660.67 -0.02 -2.9047,98832
20-04-20200.720.720.660.69 0.00 0.0080,00054
17-04-20200.680.700.600.69 -0.01 -1.43386,099246
16-04-20200.710.720.700.70 -0.02 -2.7827,20119
15-04-20200.750.760.720.72 -0.03 -4.0011,7008
14-04-20200.780.780.740.75 -0.03 -3.85113,71085
13-04-20200.740.790.740.78 0.03 4.00104,50079
10-04-20200.740.790.700.75 0.03 4.17888,300676
09-04-20200.700.730.690.72 0.03 4.35212,018148
08-04-20200.710.760.690.69 -0.05 -6.76262,463189
07-04-20200.700.740.660.74 0.06 8.82250,000174
03-04-20200.700.710.650.68 -0.02 -2.8612,4008
02-04-20200.700.700.660.70 0.02 2.942,0001
01-04-20200.690.690.680.68 0.03 4.621,8001
31-03-20200.640.660.640.65 0.05 8.339,3006
30-03-20200.650.650.600.60 -0.05 -7.69110,70067
27-03-20200.650.650.650.65 0.00 0.001,2001
26-03-20200.650.650.650.65 0.01 1.561000
25-03-20200.640.640.600.64 0.03 4.9222,00013
24-03-20200.520.610.520.61 0.05 8.933,9002
23-03-20200.570.570.550.56 -0.07 -11.1137,70021
20-03-20200.630.630.600.63 0.05 8.62121,70174
19-03-20200.580.590.550.58 -0.03 -4.9221,90112
18-03-20200.610.610.600.61 0.00 0.0010,6096
17-03-20200.630.660.580.61 -0.02 -3.1782,60049
16-03-20200.670.670.630.63 -0.04 -5.9748,67231
13-03-20200.700.720.620.67 -0.08 -10.67335,926215
12-03-20200.780.780.700.75 -0.07 -8.54253,901183
11-03-20200.840.840.820.82 -0.02 -2.3812,60011
10-03-20200.840.840.790.84 0.00 0.0012,30010
09-03-20200.860.860.820.84 -0.05 -5.621,5811
06-03-20200.870.890.850.89 0.02 2.3036,40032
05-03-20200.850.930.850.87 0.02 2.351,007,300893
04-03-20200.820.870.820.85 -0.03 -3.4122,60019
03-03-20200.810.880.810.88 0.07 8.64184,600153
02-03-20200.760.840.760.81 -0.01 -1.2295,00076
28-02-20200.860.900.820.82 -0.08 -8.8914,00012
27-02-20200.830.950.800.90 0.07 8.43348,200296
26-02-20201.051.100.820.83 -0.29 -25.89691,354642
25-02-20201.111.141.111.12 -0.02 -1.7551,00057
24-02-20201.311.311.101.14 -0.11 -8.80300,900357
21-02-20200.000.000.000.00 0.00 0.0000
20-02-20201.221.251.221.25 0.00 0.002020
19-02-20201.271.271.251.25 -0.02 -1.5727,30034
18-02-20201.301.301.271.27 -0.02 -1.5555,10071
17-02-20201.281.301.241.29 0.05 4.03169,200217
14-02-20201.231.291.211.24 0.01 0.8152,30567
13-02-20201.191.301.191.23 0.04 3.36336,014418
12-02-20201.211.211.191.19 -0.03 -2.46321,508386
11-02-20201.231.281.221.22 0.00 0.00411,401511
07-02-20201.341.511.201.22 -0.08 -6.156,944,4109,763
06-02-20201.141.311.101.30 0.16 14.042,219,8002,792
05-02-20201.091.141.091.14 0.01 0.8856,80064
04-02-20201.141.141.091.13 0.01 0.8912,48114
03-02-20201.081.151.081.12 -0.01 -0.8813,09015
31-01-20201.131.131.131.13 0.00 0.002540
30-01-20201.111.151.111.13 -0.01 -0.8831,00035
29-01-20201.141.141.101.14 0.00 0.0052,70058
28-01-20201.151.151.141.14 -0.01 -0.8710,90012
27-01-20201.161.201.111.15 -0.04 -3.36141,902160
24-01-20201.191.201.191.19 0.00 0.0057,50169
23-01-20201.211.211.191.19 0.00 0.0015,10118
22-01-20201.181.191.181.19 0.02 1.7145,00053
21-01-20201.241.311.171.17 -0.06 -4.881,160,3001,475
20-01-20201.231.331.231.23 0.01 0.822,060,9002,667
17-01-20201.211.261.211.22 -0.02 -1.6130,00037
16-01-20201.181.241.181.24 0.01 0.81323,400388
15-01-20200.000.000.000.00 0.00 0.0000
14-01-20201.241.241.201.23 -0.02 -1.6023,40028
13-01-20201.241.281.241.25 0.01 0.8179,20099
10-01-20201.271.281.231.24 0.01 0.8167,60085
09-01-20201.231.231.191.23 0.03 2.502,8003
08-01-20201.171.251.171.20 -0.02 -1.64127,300153
07-01-20201.191.271.191.22 0.01 0.83249,022307
06-01-20201.121.231.121.21 0.00 0.0090,500110
03-01-20201.211.241.191.21 0.01 0.83325,270393
02-01-20201.171.241.161.20 0.04 3.45443,900532
30-12-20191.161.161.111.16 0.03 2.6530,30035
27-12-20191.131.151.111.13 0.00 0.00106,901120
26-12-20191.131.181.131.13 -0.02 -1.74263,300302
25-12-20191.111.161.111.15 0.02 1.77225,227252
24-12-20191.161.171.121.13 -0.03 -2.59329,219375
23-12-20191.231.231.141.16 -0.06 -4.92457,100534
20-12-20191.261.271.211.22 -0.03 -2.40373,700468
19-12-20191.141.301.141.25 0.12 10.622,358,2042,962
18-12-20191.171.171.111.13 0.01 0.89399,200450
17-12-20191.181.191.101.12 0.00 0.001,723,4001,991
16-12-20190.971.250.971.12 0.15 15.4619,507,48822,828
13-12-20190.981.020.970.97 0.01 1.04742,702735
12-12-20190.971.010.950.96 -0.01 -1.032,718,0822,654
11-12-20190.930.970.920.97 0.05 5.431,501,0001,436
10-12-20190.910.930.910.92 0.01 1.10181,000166
09-12-20190.910.930.910.92 0.01 1.10181,000166
06-12-20190.930.930.910.91 0.00 0.00458,200422
05-12-20190.920.920.910.91 0.01 1.11221,000203
04-12-20190.920.920.910.91 0.01 1.11221,000203
03-12-20190.910.910.900.90 -0.01 -1.10336,100305
02-12-20190.920.930.910.91 0.00 0.00276,503254
29-11-20190.890.920.890.91 0.03 3.41843,000769
28-11-20190.920.920.870.88 -0.02 -2.22936,013838
27-11-20190.841.040.840.90 0.05 5.889,337,0849,119
26-11-20190.830.850.820.85 0.03 3.668,2007
25-11-20190.860.860.810.82 0.01 1.2323,10019
22-11-20190.810.820.810.81 0.00 0.00100,90082
21-11-20190.790.820.790.81 0.01 1.25175,200142
20-11-20190.800.800.780.80 0.00 0.00259,900205
19-11-20190.810.810.800.80 -0.01 -1.2377,80062
18-11-20190.810.810.790.81 0.00 0.0022,80018
15-11-20190.800.820.790.81 0.01 1.25292,301233
14-11-20190.840.840.800.80 -0.01 -1.2371,60057
13-11-20190.860.860.810.81 -0.02 -2.41243,600199
12-11-20190.840.850.830.83 -0.01 -1.1929,00124
11-11-20190.820.840.820.84 0.02 2.443,1003
08-11-20190.820.820.790.82 0.02 2.5011,3009
07-11-20190.830.870.770.80 -0.03 -3.61262,700210
06-11-20190.820.830.790.83 0.01 1.22199,700162
05-11-20190.850.850.800.82 0.01 1.23214,900175
04-11-20190.860.860.800.81 -0.05 -5.81430,300353
01-11-20190.880.880.860.86 -0.01 -1.1551,30044
31-10-20190.850.930.850.87 0.02 2.35386,709347
30-10-20190.870.870.820.85 0.00 0.00134,500113
29-10-20190.900.900.800.85 -0.05 -5.56286,758248
28-10-20190.940.940.880.90 -0.05 -5.26284,510256
25-10-20190.970.970.930.95 0.00 0.0071,10067
24-10-20190.980.980.950.95 -0.02 -2.0681,14578
23-10-20191.021.090.950.97 -0.09 -8.491,068,5061,097

แสดง ราคาหุ้น K ย้อนหลัง บริษัท คิงส์เมน ซี.เอ็ม.ที.ไอ. จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3