KAMART 4 ( -0.08 -1.90% )

บริษัท คาร์มาร์ท จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น KAMART ย้อนหลัง

แสดง ราคาหุ้น “ KAMART “ ย้อนหลัง
บริษัท คาร์มาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-20214.164.204.064.12 -0.08 -1.904,879,68120,068
06-04-20214.284.284.144.20 -0.08 -1.873,941,93316,541
05-04-20214.284.284.144.20 -0.08 -1.873,941,93316,541
02-04-20214.344.344.284.28 -0.02 -0.471,200,4565,156
01-04-20214.304.324.264.30 0.00 0.001,963,2198,427
31-03-20214.324.364.284.30 0.00 0.002,294,4659,886
30-03-20214.324.344.304.30 0.00 0.001,305,7685,629
29-03-20214.364.384.304.30 -0.02 -0.462,035,5868,809
26-03-20214.324.404.264.32 0.00 0.002,682,30811,571
25-03-20214.344.384.304.32 -0.02 -0.462,704,06611,702
24-03-20214.304.404.304.34 -0.06 -1.362,257,6469,805
23-03-20214.364.444.344.40 0.08 1.854,450,51919,551
22-03-20214.284.384.284.32 -0.02 -0.463,982,71617,299
19-03-20214.444.484.284.34 -0.10 -2.256,612,10328,942
19-03-20214.444.484.284.34 -0.10 -2.256,612,10328,942
18-03-20214.464.524.424.44 0.02 0.4511,118,35349,612
17-03-20214.304.684.264.42 0.24 5.7445,813,021205,953
16-03-20214.144.224.144.18 0.06 1.462,120,8148,863
15-03-20214.204.224.124.12 -0.06 -1.442,910,66612,102
12-03-20214.084.224.064.18 0.10 2.456,592,67427,442
11-03-20214.064.104.064.08 0.02 0.491,344,1215,479
10-03-20214.044.084.044.06 0.02 0.501,077,4194,378
09-03-20214.084.084.024.04 0.00 0.001,543,1046,230
08-03-20214.104.124.024.04 -0.04 -0.981,484,9956,043
05-03-20214.044.164.024.08 0.04 0.993,141,10812,892
04-03-20213.984.083.984.04 0.06 1.512,516,44310,110
03-03-20214.064.063.983.98 -0.04 -1.002,899,32811,626
02-03-20213.964.023.964.02 0.06 1.522,276,8449,108
01-03-20213.984.023.883.96 -0.08 -1.984,729,41418,786
25-02-20213.964.063.964.04 0.02 0.501,493,5556,016
24-02-20214.064.083.964.02 -0.02 -0.502,644,66310,584
23-02-20214.104.124.024.04 -0.08 -1.944,173,81916,875
22-02-20214.204.224.104.12 -0.08 -1.903,838,27215,893
19-02-20214.224.284.184.20 0.02 0.481,996,7758,439
18-02-20214.104.224.104.18 0.08 1.953,099,45812,879
17-02-20214.344.364.104.10 -0.26 -5.965,006,75321,053
16-02-20214.344.364.304.36 0.02 0.46947,2444,106
15-02-20214.324.344.304.34 0.00 0.001,249,1065,395
11-02-20214.324.384.304.34 0.00 0.001,092,4834,741
10-02-20214.404.404.344.34 -0.04 -0.911,737,4787,583
09-02-20214.364.384.304.38 0.04 0.922,219,3779,667
08-02-20214.404.404.344.34 -0.04 -0.911,774,0247,749
05-02-20214.444.504.364.38 -0.02 -0.455,187,78322,894
04-02-20214.244.404.204.40 0.16 3.774,656,61020,043
03-02-20214.224.264.184.24 0.04 0.951,640,4126,922
02-02-20214.144.204.144.20 0.06 1.45915,5083,819
01-02-20214.164.184.124.14 0.00 0.001,069,3114,444
29-01-20214.224.224.104.14 0.00 0.001,700,2777,034
28-01-20214.184.244.144.14 -0.10 -2.362,319,0879,698
27-01-20214.184.284.164.24 0.06 1.445,437,71122,989
26-01-20214.104.224.084.18 0.08 1.954,653,68119,301
25-01-20214.184.204.044.10 -0.06 -1.444,330,98217,810
22-01-20214.224.484.164.16 -0.06 -1.4218,515,47680,504
21-01-20214.184.284.144.22 0.02 0.485,267,93422,150
20-01-20214.284.284.124.20 -0.04 -0.945,774,04624,101
19-01-20214.304.304.164.24 0.02 0.476,908,67429,197
18-01-20214.004.223.984.22 0.24 6.038,313,61134,079
15-01-20214.004.063.983.98 0.00 0.00890,4003,565
14-01-20214.024.043.963.98 -0.02 -0.501,109,1464,431
13-01-20213.984.043.984.00 0.02 0.50851,1113,414
12-01-20213.964.023.943.98 0.00 0.001,158,3804,621
11-01-20214.104.103.943.98 -0.06 -1.493,960,57815,864
08-01-20214.004.124.004.04 0.04 1.005,180,88021,036
07-01-20213.964.023.924.00 0.08 2.044,418,58717,562
06-01-20214.024.043.903.92 -0.08 -2.003,179,93112,552
05-01-20213.944.083.924.00 0.06 1.523,600,44214,387
04-01-20213.843.943.823.94 -0.02 -0.513,516,70013,652
30-12-20204.084.083.903.96 -0.02 -0.502,166,1688,567
29-12-20203.944.003.883.98 0.08 2.053,045,22211,982
28-12-20204.024.023.903.90 -0.10 -2.502,836,32411,212
25-12-20204.084.183.984.00 -0.08 -1.963,789,64315,319
24-12-20203.984.083.924.08 0.10 2.511,632,3596,576
23-12-20203.944.043.943.98 0.06 1.531,594,4936,381
22-12-20203.904.023.783.92 0.00 0.003,144,14912,307
21-12-20203.904.123.883.92 -0.30 -7.118,503,38934,075
18-12-20204.244.264.204.22 0.04 0.961,921,0358,117
17-12-20204.164.264.164.18 -0.02 -0.483,041,71212,817
16-12-20204.224.244.164.20 0.00 0.003,987,48216,749
15-12-20203.964.203.944.20 0.26 6.6010,720,39243,944
14-12-20203.923.963.903.94 0.02 0.511,439,5915,664
11-12-20204.044.063.863.92 -0.10 -2.495,144,07620,318
10-12-20204.044.063.863.92 -0.10 -2.495,144,07620,318
09-12-20204.044.063.863.92 -0.10 -2.495,144,07620,318
08-12-20204.044.083.984.02 0.02 0.503,226,55413,048
04-12-20204.064.083.984.00 -0.02 -0.504,969,75919,974
03-12-20203.924.123.904.02 0.12 3.0813,557,45454,822
02-12-20203.903.963.843.90 0.02 0.522,230,9338,692
01-12-20204.044.043.883.88 -0.10 -2.515,991,45723,714
30-11-20203.724.023.703.98 0.30 8.1514,796,29958,026
27-11-20203.683.723.663.68 -0.06 -1.601,246,3654,609
26-11-20203.623.763.583.74 0.14 3.894,135,19815,240
25-11-20203.603.623.563.60 0.00 0.002,020,6007,272
24-11-20203.743.743.503.60 -0.12 -3.237,157,99925,869
23-11-20203.743.783.703.72 0.00 0.002,368,0708,849
20-11-20203.703.803.683.72 0.04 1.095,080,41118,942
19-11-20203.623.723.623.68 0.06 1.665,399,14519,873
18-11-20203.583.623.563.62 0.02 0.563,281,28411,758
17-11-20203.603.703.563.60 0.00 0.007,979,64229,072
16-11-20203.443.623.443.60 0.16 4.659,310,05333,189
13-11-20203.283.483.263.44 0.16 4.888,808,54730,038
12-11-20203.303.323.263.28 -0.02 -0.612,207,6187,258
11-11-20203.223.343.223.30 0.04 1.234,452,20414,644
10-11-20203.343.343.123.26 -0.04 -1.216,482,74621,018
09-11-20203.343.343.283.30 0.00 0.002,265,1627,483
06-11-20203.363.383.283.30 -0.06 -1.793,217,93910,697
05-11-20203.303.423.303.36 0.06 1.828,059,46427,038
04-11-20203.323.323.223.30 0.00 0.002,312,8847,563
03-11-20203.283.383.223.30 0.06 1.855,639,07418,584
02-11-20203.183.283.163.24 0.04 1.253,640,44111,763
30-10-20203.263.323.163.20 -0.08 -2.445,096,09016,338
29-10-20203.323.363.263.28 -0.06 -1.802,203,7967,266
28-10-20203.343.403.323.34 0.00 0.002,330,0967,816
27-10-20203.423.463.343.34 -0.04 -1.187,902,14126,844
26-10-20203.243.403.243.38 0.16 4.977,245,73824,239
22-10-20203.263.343.223.22 -0.06 -1.836,925,00022,588
21-10-20203.143.283.103.28 0.18 5.818,479,45727,005
20-10-20203.083.203.063.10 -0.02 -0.647,025,12621,944
19-10-20203.183.203.023.12 -0.08 -2.508,962,81527,801
16-10-20203.483.543.183.20 -0.28 -8.0519,901,75365,701
15-10-20203.603.643.483.48 -0.18 -4.9210,033,72435,659
14-10-20203.703.743.583.66 -0.06 -1.619,995,91036,434
12-10-20203.763.903.643.72 -0.08 -2.1121,735,90782,000
09-10-20203.643.763.543.70 0.18 5.1121,137,92777,466
08-10-20203.523.603.483.52 -0.02 -0.569,286,86532,844
07-10-20203.403.623.403.54 0.08 2.3125,751,48690,317
06-10-20203.623.783.343.46 -0.08 -2.2663,609,225229,969
05-10-20203.003.643.003.54 0.56 18.7978,941,906261,911
02-10-20202.923.082.902.98 0.06 2.0517,700,45353,169
01-10-20202.962.982.882.92 -0.02 -0.685,786,62516,884
30-09-20203.083.162.922.94 -0.16 -5.1612,895,98039,004
29-09-20202.903.222.903.10 0.20 6.9031,660,65198,112
28-09-20202.842.922.822.90 0.08 2.845,469,62715,741
25-09-20202.782.822.762.82 0.04 1.44798,9002,233
24-09-20202.782.802.762.78 -0.02 -0.711,337,1293,718
23-09-20202.882.882.782.80 -0.06 -2.103,154,9228,889
22-09-20202.862.882.802.86 -0.04 -1.381,760,6124,993
21-09-20202.902.902.842.90 0.04 1.40769,7712,204
18-09-20202.942.942.822.86 -0.06 -2.052,049,6235,875
17-09-20202.942.962.862.92 -0.02 -0.682,287,8556,663
16-09-20202.762.962.762.94 0.20 7.307,776,94622,497
15-09-20202.722.782.702.74 0.02 0.74905,3002,479
14-09-20202.742.802.722.72 -0.02 -0.731,649,6844,542
11-09-20202.762.802.722.74 -0.02 -0.722,720,0417,504
10-09-20202.782.802.742.76 0.00 0.002,162,9965,992
09-09-20202.742.802.722.76 0.00 0.00807,2542,222
08-09-20202.822.822.762.76 -0.06 -2.131,932,0335,385
03-09-20202.842.882.802.82 -0.02 -0.702,142,6466,060
02-09-20202.782.922.782.84 0.04 1.4312,593,61535,855
01-09-20202.782.882.762.80 0.06 2.195,000,64514,078
31-08-20202.822.842.742.74 -0.06 -2.141,610,3314,492
28-08-20202.782.842.742.80 0.02 0.723,468,9469,693
27-08-20202.782.802.722.78 0.02 0.722,085,9035,755
26-08-20202.822.822.762.76 -0.04 -1.431,364,7773,805
25-08-20202.882.882.782.80 -0.02 -0.712,560,2627,197
24-08-20202.682.882.682.82 0.12 4.445,332,76714,954
21-08-20202.762.822.662.70 -0.06 -2.175,852,96315,853
20-08-20202.782.822.742.76 -0.04 -1.431,985,1995,511
19-08-20202.862.882.762.80 -0.08 -2.785,401,34415,178
18-08-20202.882.942.842.88 0.00 0.001,852,4005,326
17-08-20202.902.942.882.88 -0.02 -0.691,450,7714,190
14-08-20203.003.002.902.90 -0.10 -3.334,393,74912,859
13-08-20203.023.082.983.00 0.04 1.354,430,19113,423
11-08-20203.163.182.962.96 -0.26 -8.0712,915,31038,941
10-08-20203.243.363.223.22 0.02 0.626,620,00321,818
07-08-20203.143.223.083.20 0.02 0.636,126,32519,357
06-08-20203.063.183.023.18 0.14 4.618,531,13426,636
05-08-20202.983.042.923.04 0.08 2.703,002,1058,953
04-08-20203.063.122.942.96 -0.08 -2.634,655,90214,156
03-08-20202.803.062.803.04 0.26 9.3514,323,00242,651
31-07-20202.742.822.702.78 0.06 2.211,834,3725,059
30-07-20202.762.762.682.72 -0.04 -1.452,344,2516,364
29-07-20202.822.822.742.76 -0.04 -1.43784,7002,168
24-07-20202.802.802.742.80 0.02 0.72809,5402,244
23-07-20202.762.822.762.78 0.02 0.721,459,0614,081
22-07-20202.922.962.682.76 -0.16 -5.4811,038,50030,579
21-07-20202.902.962.902.92 0.02 0.692,255,0666,596
20-07-20202.902.962.882.90 -0.02 -0.681,073,8313,132
17-07-20202.902.942.902.92 0.00 0.00402,1241,172
16-07-20202.922.922.862.92 0.02 0.69698,2332,023
15-07-20202.882.922.842.90 0.02 0.69946,7002,718
14-07-20202.882.942.822.88 -0.02 -0.692,364,0546,768

แสดง ราคาหุ้น KAMART ย้อนหลัง บริษัท คาร์มาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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