-->

KKC 1 ( -0.02 -2.22% )

บริษัท กุลธรเคอร์บี้ จำกัด (มหาชน)
Status : อัพเดท 14 สิงหาคม 2562

ราคาหุ้น “ KKC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-08-20190.920.920.890.90 -0.02 -2.1740,21436
13-08-20190.930.940.890.92 -0.01 -1.08445,800403
09-08-20190.970.980.930.93 -0.04 -4.12212,800203
08-08-20190.981.000.960.97 -0.01 -1.02243,200235
07-08-20190.991.000.980.98 0.01 1.0338,20038
06-08-20190.991.000.970.97 -0.03 -3.0040,70040
05-08-20190.991.000.991.00 0.00 0.0027,20027
02-08-20190.991.000.991.00 0.01 1.0115,10015
01-08-20190.991.000.980.99 -0.01 -1.0063,60063
31-07-20190.991.000.991.00 0.01 1.0132,90033
30-07-20191.001.010.990.99 -0.02 -1.9892,50092
26-07-20191.001.011.001.01 0.00 0.00206,800207
25-07-20191.001.011.001.01 0.00 0.00237,982240
24-07-20191.021.030.991.01 0.00 0.00364,000366
23-07-20191.031.031.011.01 -0.01 -0.98417,400424
22-07-20191.031.061.021.02 -0.02 -1.92494,500515
19-07-20191.051.051.011.04 -0.01 -0.95181,300185
18-07-20191.041.061.041.05 0.00 0.0073,80077
17-07-20191.051.051.041.05 0.00 0.00147,501154
15-07-20191.051.061.041.05 -0.02 -1.87228,200239
12-07-20191.051.071.051.07 0.00 0.00130,100138
11-07-20191.081.081.061.07 -0.02 -1.8355,87660
10-07-20191.081.091.061.09 -0.01 -0.91266,400284
09-07-20191.081.101.081.10 0.00 0.0015,50017
08-07-20191.081.101.081.10 0.01 0.9232,50035
05-07-20191.111.131.081.09 0.02 1.8770,73677
04-07-20191.101.121.071.07 -0.03 -2.7346,87050
03-07-20191.101.101.061.10 0.00 0.00120,600130
02-07-20191.091.101.081.10 0.01 0.9222,24624
01-07-20191.101.111.091.09 -0.03 -2.68103,400113
28-06-20191.091.121.091.12 0.02 1.8214,00015
27-06-20191.131.131.101.10 0.00 0.0060,30066
26-06-20191.111.131.101.10 0.00 0.00315,500351
25-06-20191.101.211.071.10 0.03 2.803,295,4003,780
24-06-20191.081.081.071.07 0.00 0.005,3006
21-06-20191.131.131.041.07 0.00 0.00201,616215
20-06-20191.051.081.041.07 0.02 1.9048,00050
19-06-20191.041.051.041.05 0.01 0.962,0002
18-06-20191.041.041.021.04 -0.01 -0.95205,300212
17-06-20191.071.071.051.05 0.00 0.007,1007
14-06-20191.051.091.041.05 0.00 0.0059,03362
13-06-20191.031.061.031.05 0.02 1.9432,60134
12-06-20191.041.041.031.03 0.00 0.0032,40033
11-06-20191.021.061.021.03 -0.01 -0.9679,20082
10-06-20191.041.051.031.04 -0.01 -0.9576,70080
07-06-20191.051.061.041.05 -0.01 -0.9499,800104
06-06-20191.051.061.051.06 0.01 0.9549,20052
05-06-20191.041.051.031.05 0.01 0.96540,500557
04-06-20191.031.041.021.04 0.01 0.977,1067
31-05-20191.031.051.001.03 0.01 0.9855,80056
30-05-20191.021.021.011.02 -0.01 -0.9787,00088
29-05-20191.031.031.011.03 0.00 0.0063,10064
28-05-20191.001.031.001.03 0.01 0.9816,12016
27-05-20191.021.021.001.02 0.00 0.0042,00042
24-05-20191.001.021.001.02 0.00 0.0021,62222
23-05-20191.021.021.001.02 -0.01 -0.9747,80048
22-05-20191.021.031.021.03 0.01 0.9811,70012
21-05-20191.021.021.001.02 -0.01 -0.9768,80070
17-05-20191.021.051.001.03 0.01 0.9855,89456
16-05-20191.061.091.001.02 -0.09 -8.11354,900360
15-05-20191.141.141.101.11 -0.04 -3.48127,428142
14-05-20191.141.151.141.15 0.00 0.0026,70030
13-05-20191.151.151.141.15 -0.01 -0.8611,40013
10-05-20191.151.161.141.16 0.01 0.8766,80077
09-05-20191.171.191.151.15 -0.02 -1.7129,90035
08-05-20191.151.171.141.17 -0.01 -0.8555,50064
07-05-20191.161.181.161.18 0.01 0.8510,70012
06-05-20191.171.171.141.17 0.01 0.8655,00063
03-05-20191.171.171.141.17 0.01 0.8655,00063
02-05-20191.151.181.151.16 0.02 1.75158,500184
30-04-20191.151.161.141.14 -0.01 -0.8720,00023
29-04-20191.161.161.141.15 -0.01 -0.8673,00084
26-04-20191.161.181.151.16 -0.02 -1.6961,30071
25-04-20191.171.181.161.18 0.01 0.8580,80094
24-04-20191.171.191.171.17 0.01 0.86152,400179
23-04-20191.161.171.161.16 -0.02 -1.6955,90065
22-04-20191.161.181.151.18 0.00 0.0035,80042
19-04-20191.161.181.161.18 0.00 0.006,5518
18-04-20191.161.181.141.18 0.00 0.009,80011
17-04-20191.161.181.151.18 0.00 0.0016,50019
12-04-20191.181.181.181.18 0.00 0.001,6002
11-04-20191.151.191.151.18 0.01 0.8552,40061
10-04-20191.161.181.161.17 0.01 0.8687,900102
09-04-20191.171.191.161.16 -0.03 -2.5242,40050
05-04-20191.191.191.181.19 0.00 0.0021,40025
04-04-20191.191.201.171.19 0.00 0.0017,40021
03-04-20191.201.201.171.19 -0.01 -0.83510,200602
02-04-20191.201.201.181.20 0.00 0.009001
01-04-20191.211.211.151.20 0.01 0.8467,28281
29-03-20191.191.201.171.19 0.01 0.8530,80036
28-03-20191.161.181.131.18 -0.01 -0.84134,423154
27-03-20191.191.191.141.19 0.01 0.855,3106
26-03-20191.161.181.161.18 0.01 0.8525,50030
25-03-20191.181.181.121.17 -0.01 -0.8567,30077
22-03-20191.191.191.171.18 0.00 0.0087,400102
21-03-20191.181.191.161.18 0.00 0.0088,900104
20-03-20191.181.191.161.18 -0.01 -0.8481,32395
19-03-20191.191.191.161.19 0.00 0.005,4006
18-03-20191.171.201.161.19 0.00 0.00114,500134
15-03-20191.201.201.171.19 0.00 0.0072,20085
14-03-20191.201.211.191.19 0.00 0.001,0001
13-03-20191.191.201.171.19 -0.02 -1.65226,200266
12-03-20191.201.211.181.21 0.01 0.8349,80059
11-03-20191.191.241.181.20 -0.01 -0.83240,800286
08-03-20191.211.211.201.21 0.01 0.832,6003
07-03-20191.191.211.191.20 0.03 2.56105,200126
06-03-20191.221.221.171.17 -0.05 -4.1082,80099
05-03-20191.231.231.201.22 0.00 0.0051,50062
04-03-20191.231.231.181.22 0.01 0.8349,80060
01-03-20191.281.281.211.21 -0.06 -4.72281,401348
28-02-20191.331.351.271.27 -0.08 -5.93636,801826
27-02-20191.351.351.331.35 0.00 0.0052,13070
26-02-20191.361.361.351.35 0.00 0.0050,60069
25-02-20191.351.361.331.35 0.02 1.5098,100133
22-02-20191.341.381.331.33 -0.01 -0.75395,700532
21-02-20191.361.411.341.34 -0.02 -1.47646,000891
20-02-20191.371.381.361.36 0.01 0.7485,900118
18-02-20191.351.401.341.35 0.02 1.50335,400459
15-02-20191.391.391.331.33 -0.06 -4.32220,700299
14-02-20191.381.391.381.39 0.01 0.72100,311138
13-02-20191.371.401.371.38 0.01 0.73424,300587
12-02-20191.391.391.371.37 0.00 0.00129,109178
11-02-20191.371.381.371.37 -0.01 -0.7299,400137
08-02-20191.391.401.381.38 -0.03 -2.13405,300562
07-02-20191.421.431.411.41 -0.01 -0.70239,001338
06-02-20191.421.451.411.42 0.01 0.71781,4001,111
05-02-20191.441.461.411.41 -0.02 -1.402,553,3013,672
04-02-20191.441.441.411.43 -0.01 -0.69644,000919
01-02-20191.451.531.421.44 0.00 0.008,374,03312,465
31-01-20191.451.461.411.44 0.00 0.00804,6001,153
30-01-20191.431.461.431.44 0.01 0.70618,400890
29-01-20191.491.491.401.43 -0.06 -4.031,359,7001,948
28-01-20191.501.501.451.49 -0.03 -1.971,387,3812,045
25-01-20191.531.531.441.52 -0.02 -1.302,760,4574,092
24-01-20191.301.691.291.54 0.24 18.4622,653,37436,252
23-01-20191.291.301.281.30 0.01 0.7810,80014
22-01-20191.281.291.281.29 0.00 0.0024,30031
21-01-20191.301.301.281.29 -0.01 -0.774,9006
18-01-20191.281.301.281.29 0.01 0.781,5002
17-01-20191.281.291.261.28 0.00 0.0058,70074
16-01-20191.261.281.261.28 0.02 1.5936,50047
15-01-20191.251.281.241.26 0.01 0.80111,400139
14-01-20191.281.281.231.25 0.03 2.4669,10086
11-01-20191.211.221.181.22 0.01 0.8339,00047
10-01-20191.241.241.181.21 0.04 3.42152,934186
09-01-20191.141.191.141.14 -0.02 -1.7220,40023
08-01-20191.151.161.141.16 0.01 0.8712,60014
07-01-20191.131.151.131.15 0.02 1.7723,70027
04-01-20191.121.131.101.13 0.01 0.8954,60061
03-01-20191.131.151.081.12 -0.02 -1.7534,00038
02-01-20191.131.181.131.14 0.01 0.886,7008
28-12-20181.121.131.111.13 0.00 0.0025,30028
27-12-20181.121.131.121.13 0.02 1.8049,30055
26-12-20181.161.181.101.11 -0.08 -6.72142,700159
25-12-20181.221.221.161.19 -0.01 -0.834,031,3584,437
24-12-20181.171.201.171.20 0.00 0.007,7879
21-12-20181.191.201.181.20 0.00 0.0012,40015
20-12-20181.191.201.181.20 0.00 0.0012,50015
19-12-20181.191.201.181.20 0.02 1.6911,00013
18-12-20181.151.191.151.18 -0.04 -3.2868,38879
17-12-20181.211.221.191.22 -0.02 -1.61101,420122
14-12-20181.281.291.231.24 -0.02 -1.59161,200202
13-12-20181.281.291.261.26 -0.03 -2.3367,70087
12-12-20181.291.291.271.29 0.00 0.00147,700189
11-12-20181.281.301.281.29 0.02 1.5714,10018
07-12-20181.311.321.271.27 -0.05 -3.7959,60076
06-12-20181.301.321.301.32 0.01 0.7637,10048
04-12-20181.311.321.311.31 0.00 0.0014,20019
03-12-20181.301.321.301.31 0.01 0.778,50011
30-11-20181.331.331.291.30 -0.01 -0.76112,200146
29-11-20181.321.321.311.31 -0.01 -0.7618,50024
28-11-20181.331.331.301.32 0.01 0.76108,100141
27-11-20181.311.361.311.31 0.00 0.0038,50051
26-11-20181.311.311.311.31 -0.01 -0.7651,10067
23-11-20181.361.361.301.32 0.00 0.00102,800134
22-11-20181.331.331.301.32 -0.01 -0.75132,800173
21-11-20181.361.361.321.33 0.00 0.0050,90168
20-11-20181.371.371.331.33 -0.06 -4.32181,600246
19-11-20181.411.411.371.39 -0.02 -1.4296,400135
16-11-20181.431.431.401.41 0.01 0.71167,100236
15-11-20181.451.451.401.40 -0.06 -4.11285,600407

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

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