KAMART 3 ( 0.02 0.58% )

บริษัท คาร์มาร์ท จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ KAMART “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20203.423.463.323.46 0.02 0.58345,1051,177
26-02-20203.463.523.403.44 -0.10 -2.821,136,4573,900
25-02-20203.623.623.403.54 -0.12 -3.281,026,4143,639
24-02-20203.803.803.643.66 -0.18 -4.69625,1852,305
21-02-20203.843.883.743.84 -0.02 -0.52916,3673,473
20-02-20203.943.943.863.86 -0.04 -1.03374,1271,454
19-02-20204.064.063.903.90 -0.12 -2.99947,4433,788
18-02-20204.044.043.944.02 -0.04 -0.99721,2862,872
17-02-20204.064.064.004.06 0.06 1.50419,3411,692
14-02-20203.884.063.884.00 0.12 3.091,612,3666,440
13-02-20203.863.943.843.88 0.08 2.111,342,1255,208
12-02-20203.763.823.723.80 0.04 1.061,019,9003,831
11-02-20203.763.763.743.76 0.00 0.00782,2002,939
07-02-20203.743.803.703.76 0.04 1.08471,1521,771
06-02-20203.703.743.683.72 0.04 1.09909,4143,371
05-02-20203.723.723.643.68 0.04 1.10855,2063,138
04-02-20203.603.703.603.64 0.04 1.11495,2051,805
03-02-20203.663.683.603.60 -0.08 -2.17440,8001,600
31-01-20203.723.723.683.68 -0.02 -0.54441,1161,632
30-01-20203.683.743.683.70 0.00 0.00299,2331,110
29-01-20203.683.743.683.70 0.02 0.54270,8401,004
28-01-20203.703.763.683.68 -0.06 -1.601,211,5664,490
27-01-20203.823.823.723.74 -0.14 -3.61967,2333,634
24-01-20203.863.923.863.88 0.00 0.00263,2361,023
23-01-20204.004.043.863.88 -0.14 -3.481,335,4695,229
22-01-20204.064.123.984.02 -0.06 -1.47855,6003,446
21-01-20204.224.224.084.08 -0.16 -3.77881,6983,654
20-01-20204.264.364.224.24 0.00 0.001,045,2094,476
17-01-20204.244.264.164.24 0.00 0.001,001,3004,213
16-01-20204.284.304.224.24 -0.02 -0.47668,0192,843
15-01-20204.104.324.064.26 0.22 5.453,973,63116,801
14-01-20203.884.083.884.04 0.16 4.121,942,3727,785
13-01-20203.883.883.783.88 0.02 0.52738,9902,832
10-01-20203.883.903.823.86 0.02 0.52228,160879
09-01-20203.763.963.763.84 0.10 2.67953,7203,672
08-01-20203.803.843.723.74 -0.12 -3.11557,6662,113
07-01-20203.823.863.803.86 0.04 1.05388,0331,487
06-01-20203.863.903.803.82 -0.08 -2.05366,5421,409
03-01-20203.903.903.843.90 0.02 0.52688,4712,669
02-01-20203.883.983.863.88 0.02 0.52694,7552,727
30-12-20193.803.883.783.86 0.06 1.58336,8541,290
27-12-20193.803.823.783.80 0.00 0.0059,300225
26-12-20193.763.803.723.80 0.04 1.06268,1481,009
25-12-20193.783.803.763.76 -0.02 -0.5358,328220
24-12-20193.783.823.763.78 0.00 0.00236,110895
23-12-20193.723.783.723.78 0.04 1.07200,454754
20-12-20193.703.763.703.74 0.02 0.54157,865589
19-12-20193.783.783.663.72 0.04 1.09204,934763
18-12-20193.643.683.623.68 0.04 1.10395,9001,449
17-12-20193.603.683.603.64 0.00 0.0089,900327
16-12-20193.683.683.603.64 -0.06 -1.62509,3261,844
13-12-20193.723.743.683.70 0.00 0.00316,5001,174
12-12-20193.663.723.643.70 0.04 1.09231,500853
11-12-20193.723.763.623.66 -0.08 -2.14664,7002,436
10-12-20193.723.763.723.74 0.00 0.00221,501829
09-12-20193.723.763.723.74 0.00 0.00221,501829
06-12-20193.783.783.683.74 -0.02 -0.53496,5161,848
05-12-20193.803.843.723.76 -0.04 -1.05437,2001,647
04-12-20193.803.843.723.76 -0.04 -1.05437,2001,647
03-12-20193.783.803.763.80 0.02 0.53299,0001,126
02-12-20193.823.843.763.78 -0.06 -1.56473,6201,786
29-11-20193.903.903.763.84 -0.08 -2.042,192,4038,383
28-11-20193.943.963.883.92 -0.06 -1.51297,6331,166
27-11-20193.943.983.943.98 0.04 1.02149,883594
26-11-20194.004.003.943.94 -0.08 -1.99329,6481,305
25-11-20193.964.043.964.02 0.02 0.50580,9662,332
22-11-20193.944.003.864.00 0.04 1.01587,3022,310
21-11-20193.923.963.883.96 0.00 0.00412,4091,616
20-11-20194.064.063.943.96 -0.10 -2.461,168,1204,639
19-11-20193.964.063.964.06 0.08 2.01366,8001,480
18-11-20193.904.023.903.98 0.10 2.58808,1753,219
15-11-20193.783.943.783.88 0.10 2.651,184,7664,595
14-11-20193.863.903.783.78 -0.22 -5.502,705,37010,350
13-11-20194.244.243.924.00 -0.24 -5.665,744,78723,109
12-11-20194.264.304.244.24 -0.02 -0.47264,2781,128
11-11-20194.344.344.244.26 -0.08 -1.84621,2362,658
08-11-20194.404.404.324.34 0.00 0.00815,2003,542
07-11-20194.324.384.324.34 0.02 0.46657,4662,858
06-11-20194.304.364.304.32 0.02 0.47767,2173,318
05-11-20194.324.384.284.30 -0.02 -0.46304,7411,317
04-11-20194.284.324.264.32 0.06 1.41196,372843
01-11-20194.304.344.204.26 -0.02 -0.47471,0182,013
31-10-20194.264.324.244.28 0.06 1.42234,9341,005
30-10-20194.204.224.184.22 0.02 0.48218,841919
29-10-20194.184.224.184.20 0.02 0.48335,0191,404
28-10-20194.304.304.104.18 -0.12 -2.79861,4333,595
25-10-20194.464.484.304.30 -0.16 -3.591,172,0405,128
24-10-20194.524.524.424.46 -0.08 -1.761,361,0866,074
23-10-20194.504.564.504.54 0.04 0.89370,8341,680
22-10-20194.504.564.504.54 0.04 0.89370,8341,680
21-10-20194.484.604.484.50 -0.02 -0.44369,2051,677
18-10-20194.564.564.464.52 -0.02 -0.44688,0003,096
17-10-20194.564.564.504.54 -0.02 -0.44706,3353,205
16-10-20194.584.584.524.56 0.02 0.44269,5371,224
15-10-20194.564.604.504.54 0.00 0.00470,2792,134
11-10-20194.504.604.504.54 0.00 0.00575,9002,627
10-10-20194.484.544.444.54 0.02 0.44534,2002,395
09-10-20194.624.644.464.52 -0.12 -2.592,306,11710,438
08-10-20194.724.724.644.64 -0.08 -1.69402,8451,882
07-10-20194.744.764.704.72 0.00 0.00213,0201,005
04-10-20194.764.784.704.72 -0.04 -0.84284,3991,346
03-10-20194.804.824.744.76 0.00 0.00441,8202,110
02-10-20194.704.764.664.76 0.08 1.71369,7001,740
01-10-20194.764.784.664.68 -0.08 -1.68243,0001,144
30-09-20194.764.784.704.76 0.06 1.28196,960935
27-09-20194.704.744.684.70 0.00 0.00313,4651,472
26-09-20194.804.824.704.70 -0.08 -1.67454,6842,153
25-09-20194.784.824.724.78 0.02 0.42373,3001,778
24-09-20194.684.764.624.76 0.10 2.15433,2852,029
23-09-20194.784.784.644.66 -0.08 -1.69478,1662,233
20-09-20194.784.844.724.74 -0.08 -1.66534,1302,546
19-09-20194.884.904.784.82 -0.04 -0.82530,3002,569
18-09-20195.055.054.824.86 -0.06 -1.221,836,7339,033
17-09-20194.905.054.904.92 0.12 2.503,973,02019,762
16-09-20194.624.984.604.80 0.24 5.263,328,21015,951
13-09-20194.564.624.564.56 0.00 0.00919,0524,215
12-09-20194.644.664.524.56 -0.08 -1.721,816,8338,328
11-09-20194.724.724.644.64 -0.02 -0.431,016,0004,740
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

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

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