-->

KKC 1 ( -0.01 -1.14% )

บริษัท กุลธรเคอร์บี้ จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562

ราคาหุ้น “ KKC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-20190.860.870.850.87 -0.01 -1.1410,9669
21-10-20190.860.880.850.88 0.02 2.3311,70010
18-10-20190.870.870.860.86 -0.03 -3.376,1415
17-10-20190.890.890.860.89 0.00 0.0016,20014
16-10-20190.880.890.860.89 0.01 1.1426,70023
15-10-20190.880.890.880.88 0.00 0.0068,52360
11-10-20190.890.890.860.88 0.00 0.00124,247108
10-10-20190.900.900.860.88 0.00 0.0054,40048
09-10-20190.890.900.870.88 -0.02 -2.22132,000117
08-10-20190.920.920.900.90 -0.03 -3.2335,00032
07-10-20190.900.930.900.93 0.01 1.0926,62024
04-10-20190.940.940.920.92 -0.02 -2.13130,900122
03-10-20190.930.940.920.94 0.00 0.00222,700207
02-10-20190.920.940.920.94 0.02 2.17594,229548
01-10-20190.920.930.920.92 0.00 0.00216,900200
30-09-20190.920.920.910.92 0.00 0.0079,80073
27-09-20190.950.950.920.92 -0.01 -1.08234,382216
26-09-20190.930.940.920.93 -0.01 -1.06138,300128
25-09-20190.940.940.930.94 0.01 1.0844,30041
24-09-20190.930.950.930.93 0.00 0.00127,700119
23-09-20190.930.930.920.93 0.00 0.0097,20090
20-09-20190.930.930.930.93 -0.01 -1.0633,00031
19-09-20190.940.940.930.94 0.00 0.00334,500311
18-09-20190.930.940.930.94 0.01 1.08218,500203
17-09-20190.950.950.930.93 0.00 0.0018,70017
16-09-20190.940.950.930.93 -0.01 -1.06109,300102
13-09-20190.950.950.930.94 0.00 0.00415,911389
12-09-20190.940.950.930.94 0.01 1.08234,000218
11-09-20190.930.940.920.93 0.02 2.20280,701261
10-09-20190.930.930.910.91 0.00 0.00362,529332
09-09-20190.910.920.900.91 0.00 0.00226,811206
06-09-20190.910.920.910.91 0.00 0.0062,40057
05-09-20190.920.930.900.91 0.00 0.00195,217177
04-09-20190.971.010.910.91 -0.05 -5.211,641,7001,585
03-09-20190.900.960.890.96 0.08 9.09492,101458
02-09-20190.900.900.880.88 0.00 0.0052,20247
30-08-20190.890.900.880.88 0.01 1.1598,15687
29-08-20190.860.890.860.87 0.03 3.57173,936151
28-08-20190.890.900.840.84 -0.05 -5.62222,600191
27-08-20190.870.900.870.89 0.03 3.4923,90021
26-08-20190.860.890.860.86 -0.04 -4.44284,600246
23-08-20190.920.920.880.90 -0.01 -1.10226,700201
22-08-20190.920.920.910.91 -0.01 -1.0924,10022
21-08-20190.900.920.900.92 0.02 2.22168,100152
20-08-20190.900.920.900.90 -0.02 -2.17134,000121
19-08-20190.910.950.900.92 0.01 1.10389,200352
16-08-20190.880.910.880.91 0.03 3.4167,70561
15-08-20190.880.880.860.88 -0.02 -2.2249,80043
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

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

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