-->

KAMART 5 ( -0.12 -2.51% )

บริษัท คาร์มาร์ท จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ KAMART “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20194.804.824.664.66 -0.12 -2.511,099,9005,186
09-09-20194.804.844.784.78 -0.02 -0.42518,1132,488
06-09-20194.864.924.784.80 -0.06 -1.23705,9993,425
05-09-20194.724.864.724.86 0.14 2.971,028,3134,925
04-09-20194.684.724.664.72 0.06 1.29670,5003,150
03-09-20194.784.784.644.66 -0.12 -2.511,327,6376,226
02-09-20194.884.884.764.78 -0.08 -1.651,063,0135,107
30-08-20194.884.904.824.86 -0.04 -0.82608,6872,959
29-08-20194.904.964.884.90 -0.02 -0.41497,4422,449
28-08-20194.904.964.884.92 0.08 1.65347,9061,708
27-08-20194.764.864.764.84 0.08 1.68407,5091,963
26-08-20194.804.844.764.76 -0.16 -3.25969,5154,649
23-08-20194.924.964.884.92 -0.04 -0.81485,6682,390
22-08-20194.985.004.944.96 -0.02 -0.40952,2164,721
21-08-20194.965.054.964.98 0.00 0.00337,0051,682
20-08-20195.005.054.984.98 -0.02 -0.40653,6083,268
19-08-20195.155.154.985.00 -0.05 -0.99587,2332,965
16-08-20195.005.104.965.05 0.17 3.481,344,3336,736
15-08-20194.744.984.724.88 0.06 1.241,928,9529,338
14-08-20195.055.154.784.82 -0.14 -2.824,291,51021,313
13-08-20195.055.154.924.96 -0.44 -8.158,196,81740,944
09-08-20195.655.655.405.40 -0.20 -3.571,817,2009,948
08-08-20195.605.705.555.60 0.00 0.00858,7014,833
07-08-20195.555.755.505.60 0.00 0.001,710,1059,656
06-08-20195.505.655.355.60 0.05 0.903,026,49916,737
05-08-20195.555.655.505.55 -0.10 -1.772,226,25012,361
02-08-20195.605.705.455.65 -0.05 -0.883,191,90517,796
01-08-20195.755.905.555.70 -0.05 -0.874,116,46823,515
31-07-20196.056.355.605.75 -0.35 -5.7415,989,05195,660
30-07-20196.256.255.956.10 -0.10 -1.618,830,18054,022
26-07-20195.856.205.706.20 0.40 6.9019,456,232117,379
25-07-20195.755.905.755.80 0.10 1.752,979,12817,350
24-07-20195.855.905.705.70 -0.20 -3.391,982,25911,471
23-07-20195.805.955.705.90 0.15 2.613,800,82822,193
22-07-20195.655.855.655.75 0.05 0.882,960,85217,038
19-07-20195.956.005.605.70 -0.20 -3.398,041,69946,847
18-07-20195.405.905.405.90 0.45 8.2612,457,95372,287
17-07-20195.655.655.405.45 -0.20 -3.541,556,8718,544
15-07-20195.605.705.555.65 0.05 0.891,861,00710,421
12-07-20195.755.805.555.60 -0.15 -2.613,377,56619,147
11-07-20195.705.805.655.75 0.10 1.771,097,0006,315
10-07-20195.705.855.655.65 0.00 0.001,376,6567,894
09-07-20195.755.905.555.65 0.05 0.894,446,50725,641
08-07-20195.455.655.455.60 0.15 2.753,252,94518,091
05-07-20195.255.455.255.45 0.20 3.813,014,44016,161
04-07-20195.305.455.255.25 0.00 0.004,010,47121,302
03-07-20194.945.304.925.25 0.25 5.006,200,74831,876
02-07-20195.355.504.945.00 -0.35 -6.5417,171,04187,836
01-07-20195.855.855.305.35 -0.50 -8.558,122,87744,691
28-06-20195.905.955.805.85 0.00 0.001,091,6616,400
27-06-20195.955.955.855.85 -0.10 -1.681,214,7827,160
26-06-20195.806.005.805.95 0.15 2.593,049,32118,047
25-06-20195.905.905.655.80 -0.10 -1.692,010,03211,669
24-06-20195.656.105.655.90 0.20 3.517,934,23047,051
21-06-20195.805.855.605.70 0.05 0.884,157,18723,845
20-06-20195.255.855.205.65 0.45 8.657,549,83842,262
19-06-20195.255.305.155.20 -0.05 -0.952,781,50314,521
18-06-20195.205.305.005.25 0.05 0.962,607,22613,430
17-06-20195.305.355.155.20 0.05 0.973,255,44617,048
14-06-20195.005.205.005.15 0.17 3.414,702,05924,039
13-06-20194.885.054.884.98 0.12 2.474,090,26920,324
12-06-20194.924.964.864.86 -0.08 -1.621,571,2827,681
11-06-20194.965.054.924.94 0.02 0.412,177,61710,838
10-06-20195.055.154.924.92 -0.08 -1.603,382,76316,940
07-06-20194.845.054.765.00 0.16 3.317,144,35535,215
06-06-20194.564.904.564.84 0.30 6.6114,029,93267,123
05-06-20194.604.604.504.54 -0.02 -0.44932,4234,238
04-06-20194.444.644.444.56 0.12 2.704,317,51319,688
31-05-20194.424.464.384.44 0.02 0.45888,6353,935
30-05-20194.464.464.384.42 0.04 0.91680,2023,001
29-05-20194.404.444.364.38 0.02 0.463,832,33316,907
28-05-20194.184.404.184.36 0.18 4.313,930,90617,090
27-05-20194.224.224.164.18 -0.04 -0.95874,2013,662
24-05-20194.204.244.184.22 -0.02 -0.472,399,57910,102
23-05-20194.124.304.084.24 0.12 2.914,368,93818,397
22-05-20194.044.124.044.12 0.10 2.491,823,9007,418
21-05-20194.024.043.944.02 0.00 0.001,345,9005,382
17-05-20194.104.104.024.02 -0.06 -1.47567,7002,302
16-05-20194.104.123.964.08 -0.02 -0.491,516,1096,111
15-05-20194.184.184.084.10 -0.06 -1.442,234,2349,248
14-05-20193.964.203.964.16 0.26 6.675,851,33024,215
13-05-20194.004.023.883.90 -0.10 -2.501,396,3995,494
10-05-20193.964.003.944.00 -0.02 -0.501,280,2005,079
09-05-20193.984.043.984.02 0.04 1.011,250,8005,001
08-05-20194.064.063.963.98 -0.10 -2.451,106,4004,423
07-05-20194.064.103.984.08 0.00 0.001,756,4337,123
06-05-20193.984.083.984.08 0.08 2.001,472,2385,932
03-05-20193.984.083.984.08 0.08 2.001,472,2385,932
02-05-20194.044.104.004.00 0.02 0.503,076,50112,437
30-04-20194.024.043.963.98 -0.06 -1.491,971,8207,868
29-04-20193.824.043.804.04 0.24 6.325,620,00022,276
26-04-20193.803.823.803.80 0.00 0.00653,4312,488
25-04-20193.823.823.783.80 0.00 0.00276,8001,052
24-04-20193.823.823.783.80 -0.02 -0.52294,9351,119
23-04-20193.843.863.803.82 -0.02 -0.52663,9982,535
22-04-20193.863.883.823.84 0.00 0.00442,1381,698
19-04-20193.903.903.843.84 -0.04 -1.03635,6382,451
18-04-20193.763.903.763.88 0.12 3.191,981,3017,623
17-04-20193.703.783.703.76 0.06 1.62690,6102,589
12-04-20193.703.723.703.70 0.00 0.00454,9751,684
11-04-20193.743.743.703.70 -0.04 -1.07586,7712,176
10-04-20193.723.743.723.74 0.02 0.54274,7001,023
09-04-20193.703.743.703.72 0.02 0.54259,510965
05-04-20193.703.743.703.70 0.00 0.00160,108595
04-04-20193.723.723.703.70 -0.02 -0.54123,900459
03-04-20193.723.743.703.72 0.00 0.00360,5001,344
02-04-20193.723.743.703.72 0.02 0.54530,0001,965
01-04-20193.723.743.683.70 -0.02 -0.54639,4002,370
29-03-20193.723.743.703.72 0.00 0.00186,230693
28-03-20193.723.723.703.72 0.00 0.00144,400535
27-03-20193.703.743.703.72 0.02 0.54434,4001,615
26-03-20193.683.763.663.70 0.02 0.54389,3001,449
25-03-20193.703.723.643.68 -0.02 -0.54493,3081,814
22-03-20193.703.743.703.70 -0.02 -0.54546,8002,029
21-03-20193.723.763.703.72 0.02 0.54589,2002,188
20-03-20193.723.723.703.70 -0.02 -0.54219,905814
19-03-20193.663.723.663.72 0.04 1.09740,5662,727
18-03-20193.783.783.663.68 -0.08 -2.131,038,7853,841
15-03-20193.763.803.763.76 0.00 0.00329,1021,242
14-03-20193.823.823.763.76 -0.06 -1.571,125,6344,267
13-03-20193.803.823.763.82 0.04 1.061,140,9084,314
12-03-20193.843.843.783.78 -0.04 -1.05687,8062,616
11-03-20193.823.843.803.82 0.00 0.00412,4001,575
08-03-20193.763.883.763.82 0.06 1.601,569,8196,002
07-03-20193.783.783.743.76 0.02 0.53465,2671,744
06-03-20193.843.843.743.74 -0.04 -1.06665,4062,511
05-03-20193.763.843.743.78 0.04 1.07550,9012,089
04-03-20193.803.823.723.74 -0.04 -1.061,112,7364,180
01-03-20193.923.923.783.78 -0.12 -3.081,544,6445,911
28-02-20193.803.923.763.90 0.22 5.984,562,70317,541
27-02-20193.663.683.623.68 0.02 0.55692,6002,526
26-02-20193.723.723.643.66 -0.06 -1.61536,2271,962
25-02-20193.723.763.703.72 0.00 0.00427,3021,591
22-02-20193.663.723.643.72 0.06 1.64434,9011,606
21-02-20193.583.683.563.66 0.06 1.67818,4992,950
20-02-20193.543.663.543.60 -0.12 -3.232,156,5007,737
18-02-20193.763.763.703.72 0.00 0.00391,9331,462
15-02-20193.763.763.703.72 -0.04 -1.061,046,9003,901
14-02-20193.783.783.743.76 0.00 0.00488,6001,837
13-02-20193.743.803.743.76 0.04 1.08868,9003,260
12-02-20193.703.763.703.72 0.00 0.00602,5002,239
11-02-20193.783.803.683.72 -0.08 -2.111,262,2004,709
08-02-20193.843.843.763.80 -0.04 -1.04940,4993,567
07-02-20193.863.943.803.84 -0.02 -0.52475,1421,822
06-02-20193.863.903.843.86 0.00 0.00268,4001,037
05-02-20193.943.943.843.86 -0.04 -1.03396,9001,533
04-02-20193.923.923.863.90 0.04 1.04330,4211,285
01-02-20193.783.943.783.86 0.06 1.58938,4243,632
31-01-20193.883.883.783.80 -0.02 -0.52902,7003,446
30-01-20193.803.843.783.82 0.06 1.60687,4342,611
29-01-20193.803.823.743.76 -0.04 -1.051,029,6593,890
28-01-20193.684.063.683.80 0.14 3.835,902,53122,880
25-01-20193.623.743.623.66 0.04 1.10868,8243,198
24-01-20193.683.683.603.62 -0.04 -1.09773,6772,797
23-01-20193.463.663.443.66 0.18 5.171,562,0225,576
22-01-20193.443.483.423.48 0.06 1.75208,200718
21-01-20193.443.443.403.42 -0.02 -0.58190,114649
18-01-20193.443.483.423.42 -0.02 -0.58456,9181,570
17-01-20193.463.483.443.44 0.00 0.00285,735988
16-01-20193.503.503.423.44 -0.02 -0.58163,166562
15-01-20193.503.503.443.46 -0.02 -0.57302,2011,048
14-01-20193.523.523.463.48 0.02 0.58432,2781,509
11-01-20193.463.483.423.46 0.00 0.00418,8001,442
10-01-20193.543.543.403.46 -0.06 -1.70962,3003,336
09-01-20193.543.583.523.56 0.04 1.14485,3001,722
08-01-20193.503.523.483.52 0.02 0.57460,0991,610
07-01-20193.463.523.463.50 0.04 1.16627,4352,191
04-01-20193.403.463.403.46 0.02 0.58869,7152,990
03-01-20193.403.463.403.44 0.06 1.781,467,8005,033
02-01-20193.423.423.383.38 -0.02 -0.591,140,2003,862
28-12-20183.363.423.343.40 0.02 0.59970,8003,283
27-12-20183.423.443.363.38 0.02 0.601,731,1005,876
26-12-20183.483.523.343.36 -0.12 -3.451,735,9005,870
25-12-20183.583.583.463.48 -0.12 -3.331,266,5154,428
24-12-20183.643.663.603.60 -0.06 -1.64498,2021,804
21-12-20183.683.683.623.66 -0.02 -0.54398,7001,455
20-12-20183.763.783.683.68 -0.10 -2.65350,3431,299
19-12-20183.803.803.763.78 0.02 0.53436,8001,651
18-12-20183.743.883.643.76 -0.02 -0.531,983,4007,399
17-12-20183.883.903.763.78 -0.14 -3.571,656,0786,359
14-12-20183.963.983.903.92 -0.04 -1.01545,5012,147

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

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