KOOL 1 ( -0.02 -2.15% )

บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 19 กุมภาพันธ์ 2563

ราคาหุ้น “ KOOL “ ย้อนหลัง

แสดง ราคาหุ้น “ KOOL “ ย้อนหลัง
บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-02-20200.930.940.910.91 -0.02 -2.15510,800472
18-02-20200.950.960.930.93 -0.01 -1.06390,700367
17-02-20200.940.960.940.94 0.00 0.00221,000209
14-02-20200.970.990.940.94 -0.02 -2.08774,898742
13-02-20201.001.000.960.96 -0.02 -2.04630,200616
12-02-20201.001.030.980.98 -0.01 -1.012,299,4922,307
11-02-20200.981.010.980.99 0.01 1.022,579,7002,561
07-02-20200.950.990.950.98 0.03 3.162,530,5002,458
06-02-20200.920.950.910.95 0.03 3.26731,200681
05-02-20200.900.920.890.92 0.02 2.22309,400282
04-02-20200.900.920.890.90 0.00 0.00482,400435
03-02-20200.950.950.900.90 0.01 1.121,045,535957
31-01-20200.910.920.890.89 -0.02 -2.20396,502357
30-01-20200.900.920.890.91 0.02 2.25603,415544
29-01-20200.910.920.890.89 -0.01 -1.111,404,2001,265
28-01-20200.920.950.900.90 -0.02 -2.17646,200599
27-01-20200.980.980.910.92 -0.05 -5.15738,500685
24-01-20201.001.000.970.97 -0.01 -1.02470,100463
23-01-20201.031.040.970.98 -0.03 -2.971,569,7021,571
22-01-20200.991.050.991.01 0.03 3.063,480,0003,558
21-01-20201.071.110.980.98 -0.08 -7.555,212,3205,419
20-01-20201.021.121.011.06 0.04 3.9213,032,40014,147
17-01-20201.001.030.981.02 -0.01 -0.972,522,6502,531
16-01-20200.961.060.951.03 0.09 9.5711,676,50011,835
15-01-20200.890.970.880.94 0.06 6.824,971,4524,642
14-01-20200.860.890.860.88 0.02 2.33900,000792
13-01-20200.860.880.860.86 0.01 1.18199,900173
10-01-20200.860.860.840.85 0.00 0.0051,90044
09-01-20200.840.850.830.85 0.01 1.19193,609163
08-01-20200.860.860.820.84 -0.02 -2.33403,600339
07-01-20200.870.880.860.86 -0.02 -2.27531,700459
06-01-20200.880.890.870.88 -0.01 -1.12399,800351
03-01-20200.890.900.890.89 -0.02 -2.20372,800333
02-01-20200.890.910.880.91 0.02 2.25230,000206
30-12-20190.940.940.890.89 0.00 0.00497,038454
27-12-20190.890.890.890.89 0.00 0.0064,00057
26-12-20190.900.900.880.89 0.00 0.00268,600239
25-12-20190.880.900.880.89 0.00 0.00112,000100
24-12-20190.900.910.880.89 0.01 1.14418,500374
23-12-20190.900.900.880.88 0.00 0.00215,200189
20-12-20190.870.920.870.88 0.01 1.151,096,200978
19-12-20190.880.890.860.87 -0.01 -1.14303,400265
18-12-20190.880.900.870.88 0.00 0.00174,409153
17-12-20190.870.900.860.88 0.01 1.15273,600239
16-12-20190.880.940.860.87 -0.01 -1.141,109,3001,000
13-12-20190.900.920.880.88 0.00 0.00512,301456
12-12-20190.880.910.880.88 0.00 0.00311,069276
11-12-20190.910.920.880.88 -0.02 -2.22891,000799
10-12-20190.901.010.900.90 0.00 0.006,039,0005,695
09-12-20190.901.010.900.90 0.00 0.006,039,0005,695
06-12-20190.890.910.880.90 0.01 1.12476,300425
05-12-20190.900.900.880.89 0.01 1.14373,100329
04-12-20190.900.900.880.89 0.01 1.14373,100329
03-12-20190.910.910.880.88 -0.02 -2.22142,300127
02-12-20190.970.970.890.90 0.01 1.12823,334755
29-11-20190.870.900.870.89 0.01 1.14356,400314
28-11-20190.880.890.870.88 0.01 1.15451,600399
27-11-20190.880.920.860.87 0.00 0.00856,600762
26-11-20190.830.950.820.87 0.04 4.822,682,4002,358
25-11-20190.810.850.810.83 0.02 2.47368,200307
22-11-20190.820.850.800.81 -0.02 -2.41777,800637
21-11-20190.880.900.830.83 -0.08 -8.791,943,2001,675
20-11-20190.940.940.900.91 -0.03 -3.19831,700766
19-11-20190.950.960.930.94 -0.01 -1.05472,300444
18-11-20190.971.000.940.95 0.00 0.00490,693471
15-11-20190.981.000.930.95 -0.03 -3.06596,200578
14-11-20190.991.000.970.98 -0.01 -1.01220,500217
13-11-20191.001.000.990.99 -0.01 -1.00110,300109
12-11-20191.011.021.001.00 -0.01 -0.9964,40065
11-11-20191.011.021.001.01 0.00 0.0082,30083
08-11-20191.011.011.001.01 0.00 0.00286,385287
07-11-20191.011.021.001.01 0.01 1.00141,600144
06-11-20190.991.020.991.00 0.01 1.01369,500372
05-11-20190.991.000.970.99 0.01 1.02609,600604
04-11-20191.001.000.980.98 -0.03 -2.97310,600307
01-11-20191.061.061.001.01 0.02 2.02297,038307
31-10-20191.011.010.990.99 -0.02 -1.98652,900655
30-10-20191.021.041.001.01 -0.01 -0.98448,900457
29-10-20191.031.051.011.02 -0.01 -0.97481,400494
28-10-20191.081.081.031.03 -0.05 -4.63722,900752
25-10-20191.111.121.061.08 -0.03 -2.70541,810588
24-10-20191.111.121.111.11 0.01 0.91226,800252
23-10-20191.101.121.101.10 -0.01 -0.90473,200524
22-10-20191.101.121.101.10 -0.01 -0.90473,200524
21-10-20191.131.141.101.11 -0.01 -0.89318,300353
18-10-20191.141.151.121.12 -0.01 -0.88302,400341
17-10-20191.141.151.121.13 -0.01 -0.88451,300513
16-10-20191.161.161.141.14 0.00 0.00399,200456
15-10-20191.171.171.141.14 -0.03 -2.56115,654132
11-10-20191.151.171.151.17 0.02 1.7431,20036
10-10-20191.151.171.141.15 -0.01 -0.8692,300106
09-10-20191.171.171.141.16 -0.01 -0.85619,321713
08-10-20191.161.201.161.17 0.01 0.86403,900474
07-10-20191.181.191.161.16 -0.02 -1.69284,300334
04-10-20191.191.201.181.18 0.01 0.85576,200683
03-10-20191.171.201.171.17 -0.03 -2.501,086,1001,279
02-10-20191.211.231.201.20 -0.03 -2.442,073,0512,507
01-10-20191.191.281.161.23 0.09 7.8910,443,83812,952
30-09-20191.131.151.131.14 0.01 0.88194,000222
27-09-20191.141.141.121.13 0.00 0.00454,700513
26-09-20191.151.161.131.13 0.00 0.00273,171311
25-09-20191.161.161.131.13 -0.01 -0.88243,574280
24-09-20191.151.161.131.14 0.00 0.00163,400187
23-09-20191.131.201.131.14 0.01 0.88631,300730
20-09-20191.151.171.131.13 -0.02 -1.74307,000351
19-09-20191.181.181.151.15 -0.02 -1.71217,400252
18-09-20191.171.181.161.17 -0.01 -0.85431,100501
17-09-20191.181.181.171.18 0.00 0.00457,800536
16-09-20191.181.191.181.18 0.00 0.00271,800321
13-09-20191.191.201.181.18 0.00 0.00301,200357
12-09-20191.191.201.181.18 -0.01 -0.84415,514493
11-09-20191.181.201.181.19 0.01 0.85176,300210
10-09-20191.191.211.181.18 -0.01 -0.84224,800268
09-09-20191.201.211.191.19 -0.01 -0.83215,200258
06-09-20191.211.221.201.20 -0.01 -0.83709,800858
05-09-20191.201.241.191.21 0.03 2.541,124,8001,365
04-09-20191.191.201.181.18 0.00 0.00382,800458
03-09-20191.201.211.181.18 -0.01 -0.84131,400157
02-09-20191.221.231.181.19 0.01 0.851,597,2371,924
30-08-20191.171.201.171.18 0.01 0.85221,833262
29-08-20191.191.191.171.17 -0.01 -0.85207,620244
28-08-20191.191.191.181.18 -0.02 -1.67178,100211
27-08-20191.191.201.181.20 0.01 0.84312,901371
26-08-20191.191.201.181.19 -0.01 -0.83359,300427
23-08-20191.211.221.191.20 0.01 0.84549,200661
22-08-20191.211.211.191.19 -0.01 -0.83483,000579
21-08-20191.211.221.201.20 -0.01 -0.83306,800371
20-08-20191.221.221.201.21 -0.01 -0.82767,900927
19-08-20191.211.231.211.22 0.02 1.67482,900588
16-08-20191.211.231.201.20 -0.01 -0.83663,900804
15-08-20191.221.221.201.21 -0.02 -1.631,008,2001,218
14-08-20191.261.291.201.23 0.07 6.033,720,9004,654
13-08-20191.171.201.161.16 -0.01 -0.85556,300654
09-08-20191.211.241.171.17 -0.02 -1.68742,400882
08-08-20191.221.221.191.19 -0.02 -1.65380,600456
07-08-20191.211.221.201.21 0.02 1.68280,500338
06-08-20191.181.221.171.19 0.01 0.85867,0001,033
05-08-20191.171.191.171.18 0.00 0.00421,400494
02-08-20191.221.221.151.18 -0.03 -2.481,784,2002,115
01-08-20191.251.251.211.21 -0.02 -1.63672,836829
31-07-20191.241.251.231.23 -0.01 -0.81444,100550
30-07-20191.281.281.241.24 -0.03 -2.36571,600721
26-07-20191.271.291.261.27 0.00 0.00444,500566
25-07-20191.291.301.271.27 0.00 0.00786,4001,012
24-07-20191.311.311.271.27 -0.03 -2.31810,8001,047
23-07-20191.331.341.301.30 -0.01 -0.76853,4001,120
22-07-20191.311.351.311.31 0.00 0.001,490,5001,979
19-07-20191.351.371.311.31 -0.02 -1.501,971,1002,634
18-07-20191.331.351.311.33 0.00 0.001,893,0002,516
17-07-20191.311.401.311.33 0.03 2.3111,640,10015,834
15-07-20191.261.311.251.30 0.06 4.845,647,4007,257
12-07-20191.211.251.211.24 0.03 2.483,700,2004,577
11-07-20191.211.221.201.21 0.01 0.83776,900940
10-07-20191.211.211.201.20 0.00 0.00399,300479
09-07-20191.211.211.191.20 0.00 0.00807,100971
08-07-20191.201.211.191.20 0.00 0.00782,300937
05-07-20191.201.221.201.20 0.00 0.00383,800462
04-07-20191.221.221.201.20 -0.01 -0.83982,6011,181
03-07-20191.211.231.201.21 0.00 0.00659,000798
02-07-20191.221.231.211.21 -0.02 -1.631,022,1011,238
01-07-20191.251.251.211.23 0.00 0.001,459,1371,797
28-06-20191.221.241.211.23 0.02 1.65713,741873
27-06-20191.211.221.191.21 -0.01 -0.822,142,5002,580
26-06-20191.221.231.201.22 0.00 0.00552,400672
25-06-20191.221.221.171.22 0.00 0.001,514,2701,815
24-06-20191.221.231.211.22 0.00 0.00235,100287
21-06-20191.231.241.221.22 -0.01 -0.81801,000981
20-06-20191.231.241.231.23 0.00 0.00847,1701,043
19-06-20191.241.241.231.23 0.00 0.001,210,9001,497
18-06-20191.221.261.221.23 0.01 0.821,964,4002,431
17-06-20191.231.241.221.22 -0.01 -0.81463,100570
14-06-20191.251.261.221.23 -0.01 -0.811,059,9011,316
13-06-20191.231.281.231.24 0.01 0.815,001,2016,270
12-06-20191.221.231.211.23 0.01 0.82693,200846
11-06-20191.221.231.201.22 0.02 1.671,970,9012,409
10-06-20191.221.221.201.20 -0.01 -0.83675,502817
07-06-20191.211.241.211.21 0.00 0.002,238,9382,752
06-06-20191.211.221.201.21 0.00 0.00823,300996
05-06-20191.241.241.201.21 -0.02 -1.63965,3001,175
04-06-20191.251.251.231.23 0.01 0.82341,849424
31-05-20191.251.261.221.22 -0.03 -2.40944,1341,161

แสดง ราคาหุ้น “ KOOL “ ย้อนหลัง บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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