KKC 1 ( -0.02 -3.70% )

บริษัท กุลธรเคอร์บี้ จำกัด (มหาชน)
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น KKC ย้อนหลัง

แสดง ราคาหุ้น “ KKC “ ย้อนหลัง
บริษัท กุลธรเคอร์บี้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20200.520.520.500.50 -0.02 -3.8545,00023
03-07-20200.550.550.520.52 -0.02 -3.7072,80040
03-07-20200.550.550.520.52 -0.02 -3.7072,80040
02-07-20200.480.540.480.54 0.06 12.50267,692138
02-07-20200.480.540.480.54 0.06 12.50267,692138
01-07-20200.540.540.480.48 -0.08 -14.29221,400110
01-07-20200.540.540.480.48 -0.08 -14.29221,400110
30-06-20200.600.600.530.56 -0.02 -3.45294,000162
29-06-20200.590.590.570.58 -0.02 -3.3337,80022
26-06-20200.550.600.550.60 -0.01 -1.6453,20032
25-06-20200.590.620.590.61 -0.01 -1.61123,90074
24-06-20200.630.630.590.62 0.01 1.64209,600124
23-06-20200.610.640.580.61 0.00 0.00103,00062
22-06-20200.630.650.540.61 -0.02 -3.17152,27090
19-06-20200.670.670.580.63 -0.05 -7.35383,400233
18-06-20200.650.680.640.68 -0.01 -1.4581,80053
17-06-20200.680.700.650.69 -0.01 -1.43126,40085
17-06-20200.680.700.650.69 -0.01 -1.43126,40085
16-06-20200.730.740.680.70 0.00 0.00100,50072
15-06-20200.700.730.640.70 0.06 9.381,448,5201,022
12-06-20200.560.640.550.64 0.06 10.34326,100199
11-06-20200.530.580.530.58 0.07 13.73444,553253
10-06-20200.510.510.460.51 0.06 13.33475,300238
09-06-20200.400.460.400.45 0.05 12.50335,554149
08-06-20200.400.400.390.40 0.00 0.0037,50015
08-06-20200.400.400.390.40 0.00 0.0037,50015
05-06-20200.400.400.380.40 0.00 0.0029,90012
04-06-20200.390.400.380.40 0.00 0.0045,90318
03-06-20200.390.400.390.40 0.00 0.0037,40015
02-06-20200.390.400.390.40 0.00 0.0037,40015
01-06-20200.410.410.390.40 0.00 0.0018,4007
29-05-20200.390.400.380.40 -0.01 -2.4431,60112
28-05-20200.370.410.370.41 0.01 2.507,5013
27-05-20200.370.400.370.40 0.01 2.5622,1009
26-05-20200.360.400.360.39 0.03 8.3359,30022
25-05-20200.370.370.360.36 -0.03 -7.6936,20013
22-05-20200.390.390.380.39 0.00 0.0052,20020
21-05-20200.380.390.350.39 0.00 0.0099,40037
20-05-20200.400.400.380.39 0.01 2.6319,1007
19-05-20200.380.390.380.38 0.00 0.0077,00129
18-05-20200.400.400.370.38 -0.03 -7.32106,70040
15-05-20200.410.410.390.41 0.02 5.1317,9007
14-05-20200.420.420.390.39 -0.03 -7.1431,80012
13-05-20200.420.420.400.42 0.00 0.002,5071
12-05-20200.380.420.380.42 0.01 2.44209,00084
11-05-20200.000.000.000.00 0.00 0.0000
08-05-20200.000.000.000.00 0.00 0.0000
07-05-20200.410.410.380.41 0.01 2.503000
05-05-20200.400.420.380.40 -0.02 -4.7624,9009
30-04-20200.400.420.390.42 0.00 0.0068,40027
29-04-20200.400.420.390.42 0.00 0.0044,70018
28-04-20200.420.420.390.42 0.00 0.007,7003
27-04-20200.400.420.380.42 0.00 0.0012,1005
24-04-20200.400.420.380.42 0.00 0.008,2003
23-04-20200.400.420.370.42 0.00 0.0053,10020
22-04-20200.400.420.380.42 -0.02 -4.5551,20020
21-04-20200.430.440.430.44 0.01 2.338000
20-04-20200.390.430.390.43 0.00 0.0015,8006
17-04-20200.430.430.390.43 0.01 2.3810,1004
16-04-20200.420.430.410.42 0.00 0.001,0000
15-04-20200.420.440.420.42 0.00 0.005000
14-04-20200.400.430.400.42 0.01 2.444,7002
13-04-20200.370.430.370.41 0.03 7.8958,81824
10-04-20200.350.380.350.38 0.03 8.574,9232
09-04-20200.350.350.350.35 0.00 0.0053,50219
08-04-20200.340.350.330.35 0.01 2.9452,00018
07-04-20200.310.350.310.34 0.03 9.6879,85227
03-04-20200.290.310.290.31 0.00 0.0021,6366
02-04-20200.280.310.280.31 0.01 3.331,9051
01-04-20200.280.300.270.30 0.01 3.4528,5008
31-03-20200.300.310.290.29 -0.01 -3.3357,01917
30-03-20200.300.300.290.30 0.02 7.148,9103
27-03-20200.290.310.280.28 -0.02 -6.67148,80043
26-03-20200.280.300.280.30 0.02 7.1423,3017
25-03-20200.250.290.250.28 0.02 7.69159,00544
24-03-20200.260.270.250.26 0.00 0.0039,80010
23-03-20200.250.280.240.26 0.00 0.0095,32923
20-03-20200.250.270.250.26 0.01 4.0042,60011
19-03-20200.240.250.230.25 0.00 0.0036,7019
18-03-20200.230.260.230.25 -0.01 -3.8553,50013
17-03-20200.200.260.200.26 -0.01 -3.7078,90017
16-03-20200.240.270.210.27 -0.02 -6.90314,20069
13-03-20200.270.290.210.29 0.00 0.00118,70029
12-03-20200.250.290.230.29 -0.01 -3.33313,50079
11-03-20200.300.310.290.30 -0.02 -6.2560,22018
10-03-20200.320.320.300.32 0.00 0.0058,40018
09-03-20200.310.320.300.32 0.01 3.23254,00078
06-03-20200.320.320.300.31 0.00 0.00141,50043
05-03-20200.430.440.310.31 -0.13 -29.55775,175249
04-03-20200.440.450.430.44 -0.01 -2.2254,20124
03-03-20200.450.460.440.45 0.01 2.27319,800143
02-03-20200.520.540.440.44 -0.11 -20.00189,97687
28-02-20200.530.560.520.55 -0.02 -3.51110,30159
27-02-20200.570.600.550.57 0.00 0.0053,19930
26-02-20200.580.590.510.57 -0.01 -1.72123,40069
25-02-20200.580.590.550.58 0.01 1.7531,98218
24-02-20200.610.630.570.57 -0.07 -10.9445,30027
21-02-20200.650.650.630.64 0.00 0.0012,1008
20-02-20200.630.640.630.64 0.00 0.0047,40030
19-02-20200.640.650.630.64 0.00 0.0040,00025
18-02-20200.650.720.640.64 -0.01 -1.54145,50096
17-02-20200.650.650.630.65 -0.01 -1.5251,20033
14-02-20200.640.660.630.66 0.03 4.763,0002
13-02-20200.670.690.630.63 -0.04 -5.97284,600185
12-02-20200.660.670.660.67 0.00 0.00171,100113
11-02-20200.660.670.640.67 0.03 4.697,6005
07-02-20200.650.660.630.64 -0.02 -3.0347,90030
06-02-20200.640.670.640.66 0.02 3.1219,70013
05-02-20200.680.680.630.64 -0.03 -4.48118,80075
04-02-20200.670.700.620.67 0.04 6.3532,20021
03-02-20200.670.670.630.63 -0.03 -4.557,6005
31-01-20200.700.700.660.66 -0.04 -5.7132,30022
30-01-20200.700.700.690.70 -0.02 -2.7866,10046
29-01-20200.660.720.660.72 0.00 0.0041,20029
28-01-20200.710.720.700.72 0.01 1.419,0006
27-01-20200.730.730.690.71 -0.02 -2.7425,60018
24-01-20200.720.730.700.73 0.00 0.0036,30026
23-01-20200.700.730.700.73 0.01 1.3914,90011
22-01-20200.710.720.700.72 0.01 1.4161,00043
21-01-20200.730.740.700.71 -0.01 -1.39139,958100
20-01-20200.790.790.720.72 -0.06 -7.69242,500181
17-01-20200.750.800.740.78 -0.01 -1.2799,30176
16-01-20200.760.790.760.79 0.00 0.004,4003
15-01-20200.790.790.790.79 0.00 0.003,3003
14-01-20200.780.790.760.79 0.01 1.286,2005
13-01-20200.810.810.750.78 0.00 0.002,0002
10-01-20200.780.780.740.78 0.00 0.0015,10012
09-01-20200.750.780.750.78 0.01 1.302,0002
08-01-20200.770.770.770.77 -0.01 -1.281580
07-01-20200.770.800.740.78 0.00 0.0082,20062
06-01-20200.810.810.720.78 -0.02 -2.5079,90060
03-01-20200.810.810.800.80 0.00 0.006000
02-01-20200.800.800.800.80 0.00 0.008,7027
30-12-20190.000.000.000.00 0.00 0.0000
27-12-20190.790.800.790.80 0.00 0.001,2001
26-12-20190.790.800.790.80 0.00 0.0019,50015
25-12-20190.790.800.790.80 0.00 0.0075,00059
24-12-20190.800.800.790.80 0.00 0.004,4003
23-12-20190.810.810.800.80 -0.01 -1.238001
20-12-20190.800.810.770.81 0.00 0.003,1002
19-12-20190.820.820.800.81 0.01 1.255,8005
18-12-20190.820.820.800.80 0.02 2.5626,20021
17-12-20190.800.820.780.78 -0.04 -4.882,3002
16-12-20190.820.820.820.82 0.00 0.004000
13-12-20190.820.820.800.82 0.00 0.004,0203
12-12-20190.800.820.790.82 0.00 0.003,5003
11-12-20190.820.820.820.82 0.00 0.007011
10-12-20190.820.820.800.82 0.00 0.008,2007
09-12-20190.820.820.800.82 0.00 0.008,2007
06-12-20190.800.820.800.82 0.00 0.005,0004
05-12-20190.820.830.800.82 0.00 0.004,5004
04-12-20190.820.830.800.82 0.00 0.004,5004
03-12-20190.800.820.800.82 0.00 0.008,3007
02-12-20190.840.840.790.82 -0.01 -1.2014,90012
29-11-20190.800.830.800.83 -0.01 -1.1944,80037
28-11-20190.830.840.830.84 0.01 1.2081,10067
27-11-20190.810.830.810.83 0.00 0.006,9016
26-11-20190.830.830.800.83 -0.01 -1.1921,20017
25-11-20190.840.840.810.84 0.01 1.204,1003
22-11-20190.830.830.830.83 0.02 2.471000
21-11-20190.800.810.800.81 0.00 0.008001
20-11-20190.800.820.800.81 0.01 1.2516,20013
19-11-20190.850.850.800.80 0.00 0.004,7004
18-11-20190.840.840.800.80 -0.02 -2.447,6006
15-11-20190.800.840.800.82 -0.01 -1.202,1002
14-11-20190.810.830.810.83 0.02 2.478,5007
13-11-20190.850.850.810.81 -0.03 -3.5724,50020
12-11-20190.820.840.820.84 0.02 2.4473,93161
11-11-20190.850.850.820.82 -0.03 -3.535,6005
08-11-20190.830.850.820.85 0.00 0.0075,10063
07-11-20190.830.850.820.85 0.02 2.4143,00036
06-11-20190.820.830.820.83 0.01 1.221,4001
05-11-20190.810.820.810.82 -0.01 -1.2037,78131
04-11-20190.860.860.810.83 0.02 2.4720,30116
01-11-20190.830.830.810.81 -0.02 -2.4113,70011
31-10-20190.840.840.820.83 0.00 0.001,4001
30-10-20190.810.830.790.83 -0.01 -1.1912,00010
29-10-20190.840.840.830.84 0.00 0.002,3002
28-10-20190.830.840.830.84 0.00 0.0013,00011
25-10-20190.860.860.810.84 -0.01 -1.1812,20010
24-10-20190.850.870.820.85 -0.02 -2.30156,136129

แสดง ราคาหุ้น KKC ย้อนหลัง บริษัท กุลธรเคอร์บี้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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