KOOL 1 ( -0.01 -1.23% )

บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2564

ราคาหุ้น KOOL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20210.820.850.800.80 -0.01 -1.2310,854,9008,920
21-01-20210.810.870.810.81 0.00 0.0031,287,92326,017
20-01-20210.780.820.780.81 0.03 3.8525,856,23820,764
19-01-20210.790.800.770.78 -0.02 -2.504,434,0263,469
18-01-20210.790.800.780.80 0.01 1.271,529,0001,202
15-01-20210.800.800.770.79 0.01 1.285,011,8273,912
14-01-20210.790.810.780.78 0.00 0.004,538,8623,615
13-01-20210.810.820.770.78 -0.03 -3.709,947,9027,884
12-01-20210.810.830.800.81 0.00 0.009,188,9007,453
11-01-20210.820.830.810.81 -0.01 -1.224,415,4013,607
08-01-20210.850.870.810.82 -0.01 -1.205,780,2464,827
07-01-20210.860.860.830.83 -0.03 -3.492,753,0002,311
06-01-20210.870.870.850.86 0.00 0.00704,300601
05-01-20210.850.870.850.86 0.01 1.18641,847552
04-01-20210.830.850.830.85 0.00 0.00654,859548
30-12-20200.870.920.850.85 -0.02 -2.302,634,1122,328
29-12-20200.860.870.850.87 0.01 1.161,155,801995
28-12-20200.860.870.840.86 0.02 2.381,119,002957
25-12-20200.840.870.840.84 0.00 0.001,236,0201,051
24-12-20200.860.860.830.84 0.00 0.001,019,100858
23-12-20200.850.860.830.84 -0.01 -1.181,459,7031,231
22-12-20200.830.860.820.85 0.01 1.191,322,3001,114
21-12-20200.890.900.830.84 -0.09 -9.683,585,6903,117
18-12-20200.950.960.920.93 -0.02 -2.113,225,3403,033
17-12-20200.950.950.920.95 0.01 1.064,432,4004,139
16-12-20200.991.010.940.94 -0.03 -3.0911,676,74211,333
15-12-20200.870.970.850.97 0.13 15.4814,785,14313,412
14-12-20200.840.870.840.84 0.01 1.201,960,0011,661
11-12-20200.850.860.820.83 -0.01 -1.191,629,9101,355
10-12-20200.850.860.820.83 -0.01 -1.191,629,9101,355
09-12-20200.850.860.820.83 -0.01 -1.191,629,9101,355
08-12-20200.850.860.840.84 -0.01 -1.18837,075710
04-12-20200.850.860.850.85 -0.01 -1.16331,500283
03-12-20200.850.870.840.86 0.01 1.18642,900549
02-12-20200.860.860.840.85 -0.01 -1.161,161,900989
01-12-20200.880.880.860.86 -0.01 -1.15673,905587
30-11-20200.870.880.870.87 0.00 0.00332,300290
27-11-20200.890.890.870.87 0.00 0.00963,600849
26-11-20200.880.900.870.87 -0.01 -1.14904,900800
25-11-20200.890.920.880.88 -0.01 -1.121,818,9001,627
24-11-20200.830.920.830.89 0.06 7.234,924,2004,321
23-11-20200.830.840.820.83 0.00 0.001,296,6001,080
20-11-20200.800.830.800.83 0.03 3.751,328,2001,076
19-11-20200.800.830.800.80 0.00 0.00662,600535
18-11-20200.800.810.790.80 0.00 0.001,812,2001,447
17-11-20200.810.810.790.80 0.01 1.272,581,1002,065
16-11-20200.720.810.720.79 -0.10 -11.2414,100,79010,814
13-11-20200.890.900.880.89 0.00 0.00825,200733
12-11-20200.900.910.870.89 -0.01 -1.111,476,2001,309
11-11-20200.890.930.890.90 0.02 2.274,373,7003,972
10-11-20200.930.930.860.88 -0.04 -4.355,380,4594,725
09-11-20200.930.930.920.92 -0.01 -1.08754,706698
06-11-20200.930.930.900.93 0.01 1.091,376,1001,261
05-11-20200.940.940.910.92 -0.01 -1.08981,000906
04-11-20200.930.930.910.93 0.01 1.091,082,400997
03-11-20200.930.930.910.92 -0.01 -1.081,147,9011,058
02-11-20200.930.930.910.93 0.01 1.09617,900573
30-10-20200.910.940.900.92 0.01 1.102,268,2002,090
29-10-20200.940.940.900.91 -0.03 -3.191,866,3001,709
28-10-20200.960.980.930.94 -0.01 -1.053,019,8002,880
27-10-20200.920.950.880.95 0.02 2.152,982,1502,719
26-10-20200.920.940.920.93 0.00 0.001,414,2581,310
22-10-20200.950.960.910.93 -0.04 -4.124,816,1004,513
21-10-20200.960.980.950.97 0.04 4.304,467,9054,311
20-10-20200.900.960.900.93 0.03 3.335,079,4614,715
19-10-20201.021.020.900.90 -0.15 -14.2912,056,56111,357
16-10-20201.121.151.031.05 -0.07 -6.256,800,4837,304
15-10-20201.171.191.121.12 -0.05 -4.2711,620,56813,401
14-10-20201.151.181.111.17 0.02 1.748,328,7009,549
12-10-20201.181.211.151.15 -0.04 -3.3610,944,62212,879
09-10-20201.141.211.141.18 0.05 4.4219,444,30122,940
08-10-20201.161.161.131.13 -0.03 -2.594,998,7895,702
07-10-20201.181.181.131.16 -0.02 -1.697,604,6388,769
06-10-20201.211.221.161.18 -0.01 -0.8420,865,59524,860
05-10-20201.151.231.131.19 0.06 5.3142,905,09851,020
02-10-20201.081.161.061.13 0.06 5.6117,301,72619,504
01-10-20201.131.131.071.07 -0.05 -4.4610,642,90011,585
30-09-20201.131.171.091.12 0.01 0.9039,770,74645,212
29-09-20201.001.121.001.11 0.12 12.1232,886,49235,705
28-09-20201.001.010.990.99 0.00 0.002,197,3002,193
25-09-20200.991.020.990.99 0.01 1.023,312,0073,323
24-09-20201.021.030.980.98 -0.04 -3.925,468,9005,466
23-09-20201.031.061.011.02 0.01 0.9910,298,00310,601
22-09-20200.941.030.931.01 0.06 6.329,594,5039,590
21-09-20200.950.970.920.95 0.00 0.001,346,2021,282
18-09-20200.960.980.950.95 -0.02 -2.061,136,2681,090
17-09-20200.980.990.960.97 -0.02 -2.021,293,8221,257
16-09-20201.011.010.980.99 0.01 1.022,189,6002,185
15-09-20201.001.020.950.98 -0.01 -1.019,209,9379,099
14-09-20201.041.050.990.99 -0.02 -1.986,717,9986,870
11-09-20201.011.070.981.01 0.00 0.0016,280,76616,795
10-09-20200.961.050.951.01 0.07 7.4515,322,87115,497
09-09-20200.930.940.900.94 0.01 1.086,327,9005,844
08-09-20200.900.980.880.93 0.04 4.4917,762,88116,616
03-09-20200.820.910.810.89 0.09 11.257,145,3296,335
02-09-20200.800.800.790.80 0.01 1.2711,6009
01-09-20200.810.810.790.79 -0.01 -1.25168,546133
31-08-20200.820.820.800.80 -0.01 -1.2387,90071
28-08-20200.820.820.790.81 -0.01 -1.22152,700122
27-08-20200.800.830.800.82 0.03 3.80270,900221
26-08-20200.810.810.780.79 -0.01 -1.25186,424147
25-08-20200.790.800.790.80 0.01 1.2773,82859
24-08-20200.800.800.780.79 -0.01 -1.2580,75664
21-08-20200.780.810.780.80 0.02 2.5635,20028
20-08-20200.810.820.780.78 0.00 0.0032,50026
19-08-20200.790.810.780.78 -0.01 -1.27396,001314
18-08-20200.820.820.790.79 -0.01 -1.2563,40051
17-08-20200.830.840.780.80 -0.02 -2.44677,190546
14-08-20200.830.840.820.82 0.00 0.00220,700182
13-08-20200.830.830.810.82 -0.02 -2.38242,900199
11-08-20200.820.840.800.84 0.02 2.44189,950155
10-08-20200.820.840.790.82 0.00 0.00385,250309
07-08-20200.840.840.820.82 -0.01 -1.20111,10092
06-08-20200.830.840.830.83 -0.01 -1.19110,10092
05-08-20200.850.850.830.84 0.00 0.00198,800166
04-08-20200.860.860.830.84 0.00 0.0083,09970
03-08-20200.840.850.830.84 0.01 1.2018,60015
31-07-20200.830.850.800.83 -0.01 -1.19776,735635
30-07-20200.870.890.840.84 -0.03 -3.45469,200403
29-07-20200.900.900.870.87 -0.01 -1.14237,623209
24-07-20200.900.900.880.88 -0.01 -1.12104,80093
23-07-20200.890.890.870.89 0.02 2.30106,31194
22-07-20200.890.910.870.87 -0.02 -2.25218,400194
21-07-20200.890.910.880.89 0.01 1.14214,011190
20-07-20200.860.900.860.88 0.02 2.331,248,4851,106
17-07-20200.870.880.860.86 0.00 0.00403,645351
16-07-20200.880.910.860.86 -0.01 -1.151,677,4881,483
15-07-20200.900.900.860.87 -0.01 -1.14345,697302
14-07-20200.880.890.860.88 0.02 2.33662,393577
13-07-20200.940.940.860.86 -0.05 -5.491,982,0201,763
10-07-20200.920.940.900.91 -0.02 -2.151,720,4141,574
09-07-20200.920.960.890.93 0.03 3.337,776,9187,288
08-07-20200.860.900.850.90 0.05 5.882,898,2942,548
07-07-20200.850.860.830.85 0.01 1.19147,300125
03-07-20200.850.870.840.84 0.00 0.001,291,0001,103
03-07-20200.850.870.840.84 0.00 0.001,291,0001,103
02-07-20200.810.850.810.84 0.03 3.70814,700678
02-07-20200.810.850.810.84 0.03 3.70814,700678
01-07-20200.810.830.810.81 0.00 0.00205,900168
01-07-20200.810.830.810.81 0.00 0.00205,900168
30-06-20200.810.830.800.81 0.01 1.25611,791495
29-06-20200.810.820.800.80 -0.01 -1.23522,000421
26-06-20200.810.870.810.81 0.00 0.003,751,5003,168
25-06-20200.800.820.780.81 0.00 0.00655,700527
24-06-20200.830.830.800.81 0.00 0.00627,201508
23-06-20200.840.860.810.81 -0.02 -2.41827,200688
22-06-20200.860.870.830.83 -0.02 -2.351,797,8011,530
19-06-20200.840.910.840.85 0.02 2.417,607,8016,695
18-06-20200.840.870.830.83 -0.01 -1.192,151,0001,830
17-06-20200.810.890.790.84 0.05 6.336,868,7195,807
17-06-20200.810.890.790.84 0.05 6.336,868,7195,807
16-06-20200.760.850.750.79 0.04 5.333,502,7822,832
15-06-20200.760.760.740.75 0.00 0.00241,200180
12-06-20200.760.760.730.75 -0.02 -2.60501,700376
11-06-20200.780.780.750.77 -0.01 -1.281,372,6011,050
10-06-20200.800.800.750.78 -0.01 -1.27784,182603
09-06-20200.830.830.790.79 -0.03 -3.66655,600531
08-06-20200.830.840.800.82 0.00 0.001,099,226904
05-06-20200.830.830.800.82 0.00 0.001,467,7001,206
04-06-20200.810.840.810.82 0.02 2.502,154,4001,783
03-06-20200.800.810.790.80 0.01 1.27522,900416
02-06-20200.800.810.790.80 0.01 1.27522,900416
01-06-20200.790.820.780.79 0.01 1.281,145,901913
29-05-20200.830.840.780.78 -0.04 -4.881,571,9021,258
28-05-20200.840.890.810.82 0.02 2.5012,477,48710,675
27-05-20200.750.820.740.80 0.07 9.5911,131,7118,706
26-05-20200.730.760.720.73 0.00 0.005,573,3404,115
25-05-20200.690.730.680.73 0.06 8.965,353,2003,805
22-05-20200.690.690.660.67 -0.02 -2.901,611,5101,089
21-05-20200.710.710.690.69 -0.01 -1.431,713,9101,197
20-05-20200.710.740.690.70 0.00 0.0011,144,0507,959
19-05-20200.680.750.670.70 0.03 4.4812,184,0008,697
18-05-20200.680.680.650.67 0.00 0.00995,200660
15-05-20200.710.710.620.67 -0.03 -4.292,705,2001,842
14-05-20200.720.740.690.70 -0.04 -5.412,463,2001,739
13-05-20200.730.760.720.74 0.01 1.372,537,3161,879
12-05-20200.730.770.730.73 -0.01 -1.355,452,7964,100
11-05-20200.740.740.730.74 0.01 1.371,475,3001,085
08-05-20200.720.760.720.73 0.01 1.392,657,6201,956
07-05-20200.800.800.700.72 -0.08 -10.006,330,5004,739
05-05-20200.760.840.730.80 0.04 5.2613,566,60010,864

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

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