-->
KOOL 1 ( -0.01 -0.84% )
บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562
ราคาหุ้น “ KOOL “ ย้อนหลัง
แสดง ราคาหุ้น “ KOOL “ ย้อนหลัง
บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 10-09-2019 | 1.19 | 1.21 | 1.18 | 1.18 | -0.01 | -0.84 | 224,800 | 268 |
| 09-09-2019 | 1.20 | 1.21 | 1.19 | 1.19 | -0.01 | -0.83 | 215,200 | 258 |
| 06-09-2019 | 1.21 | 1.22 | 1.20 | 1.20 | -0.01 | -0.83 | 709,800 | 858 |
| 05-09-2019 | 1.20 | 1.24 | 1.19 | 1.21 | 0.03 | 2.54 | 1,124,800 | 1,365 |
| 04-09-2019 | 1.19 | 1.20 | 1.18 | 1.18 | 0.00 | 0.00 | 382,800 | 458 |
| 03-09-2019 | 1.20 | 1.21 | 1.18 | 1.18 | -0.01 | -0.84 | 131,400 | 157 |
| 02-09-2019 | 1.22 | 1.23 | 1.18 | 1.19 | 0.01 | 0.85 | 1,597,237 | 1,924 |
| 30-08-2019 | 1.17 | 1.20 | 1.17 | 1.18 | 0.01 | 0.85 | 221,833 | 262 |
| 29-08-2019 | 1.19 | 1.19 | 1.17 | 1.17 | -0.01 | -0.85 | 207,620 | 244 |
| 28-08-2019 | 1.19 | 1.19 | 1.18 | 1.18 | -0.02 | -1.67 | 178,100 | 211 |
| 27-08-2019 | 1.19 | 1.20 | 1.18 | 1.20 | 0.01 | 0.84 | 312,901 | 371 |
| 26-08-2019 | 1.19 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83 | 359,300 | 427 |
| 23-08-2019 | 1.21 | 1.22 | 1.19 | 1.20 | 0.01 | 0.84 | 549,200 | 661 |
| 22-08-2019 | 1.21 | 1.21 | 1.19 | 1.19 | -0.01 | -0.83 | 483,000 | 579 |
| 21-08-2019 | 1.21 | 1.22 | 1.20 | 1.20 | -0.01 | -0.83 | 306,800 | 371 |
| 20-08-2019 | 1.22 | 1.22 | 1.20 | 1.21 | -0.01 | -0.82 | 767,900 | 927 |
| 19-08-2019 | 1.21 | 1.23 | 1.21 | 1.22 | 0.02 | 1.67 | 482,900 | 588 |
| 16-08-2019 | 1.21 | 1.23 | 1.20 | 1.20 | -0.01 | -0.83 | 663,900 | 804 |
| 15-08-2019 | 1.22 | 1.22 | 1.20 | 1.21 | -0.02 | -1.63 | 1,008,200 | 1,218 |
| 14-08-2019 | 1.26 | 1.29 | 1.20 | 1.23 | 0.07 | 6.03 | 3,720,900 | 4,654 |
| 13-08-2019 | 1.17 | 1.20 | 1.16 | 1.16 | -0.01 | -0.85 | 556,300 | 654 |
| 09-08-2019 | 1.21 | 1.24 | 1.17 | 1.17 | -0.02 | -1.68 | 742,400 | 882 |
| 08-08-2019 | 1.22 | 1.22 | 1.19 | 1.19 | -0.02 | -1.65 | 380,600 | 456 |
| 07-08-2019 | 1.21 | 1.22 | 1.20 | 1.21 | 0.02 | 1.68 | 280,500 | 338 |
| 06-08-2019 | 1.18 | 1.22 | 1.17 | 1.19 | 0.01 | 0.85 | 867,000 | 1,033 |
| 05-08-2019 | 1.17 | 1.19 | 1.17 | 1.18 | 0.00 | 0.00 | 421,400 | 494 |
| 02-08-2019 | 1.22 | 1.22 | 1.15 | 1.18 | -0.03 | -2.48 | 1,784,200 | 2,115 |
| 01-08-2019 | 1.25 | 1.25 | 1.21 | 1.21 | -0.02 | -1.63 | 672,836 | 829 |
| 31-07-2019 | 1.24 | 1.25 | 1.23 | 1.23 | -0.01 | -0.81 | 444,100 | 550 |
| 30-07-2019 | 1.28 | 1.28 | 1.24 | 1.24 | -0.03 | -2.36 | 571,600 | 721 |
| 26-07-2019 | 1.27 | 1.29 | 1.26 | 1.27 | 0.00 | 0.00 | 444,500 | 566 |
| 25-07-2019 | 1.29 | 1.30 | 1.27 | 1.27 | 0.00 | 0.00 | 786,400 | 1,012 |
| 24-07-2019 | 1.31 | 1.31 | 1.27 | 1.27 | -0.03 | -2.31 | 810,800 | 1,047 |
| 23-07-2019 | 1.33 | 1.34 | 1.30 | 1.30 | -0.01 | -0.76 | 853,400 | 1,120 |
| 22-07-2019 | 1.31 | 1.35 | 1.31 | 1.31 | 0.00 | 0.00 | 1,490,500 | 1,979 |
| 19-07-2019 | 1.35 | 1.37 | 1.31 | 1.31 | -0.02 | -1.50 | 1,971,100 | 2,634 |
| 18-07-2019 | 1.33 | 1.35 | 1.31 | 1.33 | 0.00 | 0.00 | 1,893,000 | 2,516 |
| 17-07-2019 | 1.31 | 1.40 | 1.31 | 1.33 | 0.03 | 2.31 | 11,640,100 | 15,834 |
| 15-07-2019 | 1.26 | 1.31 | 1.25 | 1.30 | 0.06 | 4.84 | 5,647,400 | 7,257 |
| 12-07-2019 | 1.21 | 1.25 | 1.21 | 1.24 | 0.03 | 2.48 | 3,700,200 | 4,577 |
| 11-07-2019 | 1.21 | 1.22 | 1.20 | 1.21 | 0.01 | 0.83 | 776,900 | 940 |
| 10-07-2019 | 1.21 | 1.21 | 1.20 | 1.20 | 0.00 | 0.00 | 399,300 | 479 |
| 09-07-2019 | 1.21 | 1.21 | 1.19 | 1.20 | 0.00 | 0.00 | 807,100 | 971 |
| 08-07-2019 | 1.20 | 1.21 | 1.19 | 1.20 | 0.00 | 0.00 | 782,300 | 937 |
| 05-07-2019 | 1.20 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00 | 383,800 | 462 |
| 04-07-2019 | 1.22 | 1.22 | 1.20 | 1.20 | -0.01 | -0.83 | 982,601 | 1,181 |
| 03-07-2019 | 1.21 | 1.23 | 1.20 | 1.21 | 0.00 | 0.00 | 659,000 | 798 |
| 02-07-2019 | 1.22 | 1.23 | 1.21 | 1.21 | -0.02 | -1.63 | 1,022,101 | 1,238 |
| 01-07-2019 | 1.25 | 1.25 | 1.21 | 1.23 | 0.00 | 0.00 | 1,459,137 | 1,797 |
| 28-06-2019 | 1.22 | 1.24 | 1.21 | 1.23 | 0.02 | 1.65 | 713,741 | 873 |
| 27-06-2019 | 1.21 | 1.22 | 1.19 | 1.21 | -0.01 | -0.82 | 2,142,500 | 2,580 |
| 26-06-2019 | 1.22 | 1.23 | 1.20 | 1.22 | 0.00 | 0.00 | 552,400 | 672 |
| 25-06-2019 | 1.22 | 1.22 | 1.17 | 1.22 | 0.00 | 0.00 | 1,514,270 | 1,815 |
| 24-06-2019 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00 | 235,100 | 287 |
| 21-06-2019 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 801,000 | 981 |
| 20-06-2019 | 1.23 | 1.24 | 1.23 | 1.23 | 0.00 | 0.00 | 847,170 | 1,043 |
| 19-06-2019 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00 | 0.00 | 1,210,900 | 1,497 |
| 18-06-2019 | 1.22 | 1.26 | 1.22 | 1.23 | 0.01 | 0.82 | 1,964,400 | 2,431 |
| 17-06-2019 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81 | 463,100 | 570 |
| 14-06-2019 | 1.25 | 1.26 | 1.22 | 1.23 | -0.01 | -0.81 | 1,059,901 | 1,316 |
| 13-06-2019 | 1.23 | 1.28 | 1.23 | 1.24 | 0.01 | 0.81 | 5,001,201 | 6,270 |
| 12-06-2019 | 1.22 | 1.23 | 1.21 | 1.23 | 0.01 | 0.82 | 693,200 | 846 |
| 11-06-2019 | 1.22 | 1.23 | 1.20 | 1.22 | 0.02 | 1.67 | 1,970,901 | 2,409 |
| 10-06-2019 | 1.22 | 1.22 | 1.20 | 1.20 | -0.01 | -0.83 | 675,502 | 817 |
| 07-06-2019 | 1.21 | 1.24 | 1.21 | 1.21 | 0.00 | 0.00 | 2,238,938 | 2,752 |
| 06-06-2019 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00 | 0.00 | 823,300 | 996 |
| 05-06-2019 | 1.24 | 1.24 | 1.20 | 1.21 | -0.02 | -1.63 | 965,300 | 1,175 |
| 04-06-2019 | 1.25 | 1.25 | 1.23 | 1.23 | 0.01 | 0.82 | 341,849 | 424 |
| 31-05-2019 | 1.25 | 1.26 | 1.22 | 1.22 | -0.03 | -2.40 | 944,134 | 1,161 |
| 30-05-2019 | 1.19 | 1.28 | 1.19 | 1.25 | 0.07 | 5.93 | 3,404,200 | 4,256 |
| 29-05-2019 | 1.19 | 1.21 | 1.18 | 1.18 | -0.01 | -0.84 | 322,400 | 385 |
| 28-05-2019 | 1.21 | 1.21 | 1.19 | 1.19 | 0.00 | 0.00 | 359,000 | 429 |
| 27-05-2019 | 1.21 | 1.22 | 1.19 | 1.19 | -0.01 | -0.83 | 258,100 | 309 |
| 24-05-2019 | 1.20 | 1.22 | 1.20 | 1.20 | 0.00 | 0.00 | 440,243 | 531 |
| 23-05-2019 | 1.21 | 1.23 | 1.20 | 1.20 | -0.01 | -0.83 | 261,400 | 315 |
| 22-05-2019 | 1.20 | 1.22 | 1.20 | 1.21 | 0.02 | 1.68 | 151,200 | 182 |
| 21-05-2019 | 1.24 | 1.24 | 1.19 | 1.19 | -0.03 | -2.46 | 372,500 | 450 |
| 17-05-2019 | 1.23 | 1.25 | 1.22 | 1.22 | -0.01 | -0.81 | 490,500 | 604 |
| 16-05-2019 | 1.31 | 1.32 | 1.20 | 1.23 | -0.07 | -5.38 | 2,168,700 | 2,686 |
| 15-05-2019 | 1.41 | 1.42 | 1.30 | 1.30 | -0.11 | -7.80 | 2,305,700 | 3,121 |
| 14-05-2019 | 1.43 | 1.43 | 1.41 | 1.41 | -0.03 | -2.08 | 637,600 | 905 |
| 13-05-2019 | 1.43 | 1.47 | 1.41 | 1.44 | 0.02 | 1.41 | 2,097,500 | 3,025 |
| 10-05-2019 | 1.44 | 1.44 | 1.41 | 1.42 | 0.00 | 0.00 | 968,600 | 1,377 |
| 09-05-2019 | 1.41 | 1.43 | 1.41 | 1.42 | 0.00 | 0.00 | 710,300 | 1,010 |
| 08-05-2019 | 1.45 | 1.45 | 1.40 | 1.42 | -0.03 | -2.07 | 1,970,000 | 2,802 |
| 07-05-2019 | 1.45 | 1.46 | 1.44 | 1.45 | -0.01 | -0.68 | 1,354,300 | 1,963 |
| 06-05-2019 | 1.47 | 1.47 | 1.45 | 1.46 | -0.01 | -0.68 | 1,558,200 | 2,273 |
| 03-05-2019 | 1.47 | 1.47 | 1.45 | 1.46 | -0.01 | -0.68 | 1,558,200 | 2,273 |
| 02-05-2019 | 1.46 | 1.47 | 1.45 | 1.47 | 0.03 | 2.08 | 2,157,739 | 3,152 |
| 30-04-2019 | 1.43 | 1.47 | 1.43 | 1.44 | 0.01 | 0.70 | 2,833,111 | 4,125 |
| 29-04-2019 | 1.42 | 1.45 | 1.42 | 1.43 | 0.02 | 1.42 | 1,701,600 | 2,442 |
| 26-04-2019 | 1.44 | 1.45 | 1.41 | 1.41 | -0.03 | -2.08 | 2,977,100 | 4,254 |
| 25-04-2019 | 1.50 | 1.50 | 1.44 | 1.44 | -0.04 | -2.70 | 5,915,623 | 8,672 |
| 24-04-2019 | 1.50 | 1.52 | 1.48 | 1.48 | -0.01 | -0.67 | 6,439,689 | 9,672 |
| 23-04-2019 | 1.49 | 1.51 | 1.46 | 1.49 | -0.01 | -0.67 | 8,135,100 | 12,098 |
| 22-04-2019 | 1.49 | 1.56 | 1.49 | 1.50 | 0.04 | 2.74 | 40,012,072 | 61,117 |
| 19-04-2019 | 1.40 | 1.51 | 1.40 | 1.46 | 0.07 | 5.04 | 21,868,200 | 32,211 |
| 18-04-2019 | 1.40 | 1.41 | 1.39 | 1.39 | -0.01 | -0.71 | 502,834 | 704 |
| 17-04-2019 | 1.40 | 1.41 | 1.39 | 1.40 | 0.01 | 0.72 | 784,897 | 1,097 |
| 12-04-2019 | 1.40 | 1.44 | 1.37 | 1.39 | -0.01 | -0.71 | 3,874,300 | 5,424 |
| 11-04-2019 | 1.41 | 1.45 | 1.39 | 1.40 | -0.01 | -0.71 | 3,486,800 | 4,970 |
| 10-04-2019 | 1.42 | 1.42 | 1.41 | 1.41 | -0.01 | -0.70 | 800,100 | 1,130 |
| 09-04-2019 | 1.41 | 1.44 | 1.41 | 1.42 | 0.01 | 0.71 | 589,700 | 836 |
| 05-04-2019 | 1.42 | 1.46 | 1.41 | 1.41 | 0.00 | 0.00 | 2,927,800 | 4,204 |
| 04-04-2019 | 1.43 | 1.44 | 1.41 | 1.41 | -0.02 | -1.40 | 163,635 | 232 |
| 03-04-2019 | 1.42 | 1.43 | 1.41 | 1.43 | 0.00 | 0.00 | 206,000 | 292 |
| 02-04-2019 | 1.42 | 1.44 | 1.42 | 1.43 | 0.00 | 0.00 | 406,088 | 581 |
| 01-04-2019 | 1.43 | 1.44 | 1.40 | 1.43 | 0.03 | 2.14 | 652,574 | 930 |
| 29-03-2019 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00 | 0.00 | 491,600 | 688 |
| 28-03-2019 | 1.40 | 1.44 | 1.40 | 1.40 | 0.00 | 0.00 | 2,003,100 | 2,831 |
| 27-03-2019 | 1.43 | 1.44 | 1.40 | 1.40 | -0.01 | -0.71 | 705,500 | 993 |
| 26-03-2019 | 1.43 | 1.44 | 1.38 | 1.41 | -0.03 | -2.08 | 630,200 | 890 |
| 25-03-2019 | 1.45 | 1.45 | 1.43 | 1.44 | -0.02 | -1.37 | 477,600 | 688 |
| 22-03-2019 | 1.47 | 1.47 | 1.44 | 1.46 | -0.01 | -0.68 | 779,801 | 1,136 |
| 21-03-2019 | 1.48 | 1.49 | 1.46 | 1.47 | 0.00 | 0.00 | 925,500 | 1,363 |
| 20-03-2019 | 1.48 | 1.49 | 1.47 | 1.47 | 0.00 | 0.00 | 932,000 | 1,374 |
| 19-03-2019 | 1.46 | 1.50 | 1.46 | 1.47 | 0.01 | 0.68 | 2,596,802 | 3,850 |
| 18-03-2019 | 1.48 | 1.48 | 1.45 | 1.46 | -0.01 | -0.68 | 1,451,000 | 2,120 |
| 15-03-2019 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00 | 0.00 | 871,700 | 1,282 |
| 14-03-2019 | 1.53 | 1.53 | 1.44 | 1.47 | -0.05 | -3.29 | 5,439,402 | 8,079 |
| 13-03-2019 | 1.52 | 1.57 | 1.51 | 1.52 | 0.01 | 0.66 | 23,471,600 | 36,196 |
| 12-03-2019 | 1.54 | 1.54 | 1.51 | 1.51 | -0.02 | -1.31 | 1,404,300 | 2,139 |
| 11-03-2019 | 1.52 | 1.55 | 1.51 | 1.53 | 0.04 | 2.68 | 3,245,341 | 4,962 |
| 08-03-2019 | 1.49 | 1.51 | 1.48 | 1.49 | 0.01 | 0.68 | 2,288,300 | 3,418 |
| 07-03-2019 | 1.46 | 1.52 | 1.46 | 1.48 | 0.01 | 0.68 | 2,199,400 | 3,280 |
| 06-03-2019 | 1.47 | 1.52 | 1.46 | 1.47 | 0.01 | 0.68 | 2,222,900 | 3,317 |
| 05-03-2019 | 1.48 | 1.48 | 1.45 | 1.46 | 0.01 | 0.69 | 422,402 | 617 |
| 04-03-2019 | 1.49 | 1.49 | 1.44 | 1.45 | -0.03 | -2.03 | 1,453,943 | 2,111 |
| 01-03-2019 | 1.54 | 1.54 | 1.46 | 1.48 | -0.03 | -1.99 | 1,801,942 | 2,693 |
| 28-02-2019 | 1.54 | 1.55 | 1.51 | 1.51 | -0.02 | -1.31 | 1,489,200 | 2,269 |
| 27-02-2019 | 1.54 | 1.56 | 1.52 | 1.53 | -0.02 | -1.29 | 2,921,700 | 4,496 |
| 26-02-2019 | 1.59 | 1.62 | 1.55 | 1.55 | -0.04 | -2.52 | 8,790,800 | 13,960 |
| 25-02-2019 | 1.56 | 1.64 | 1.56 | 1.59 | 0.04 | 2.58 | 18,532,001 | 29,652 |
| 22-02-2019 | 1.55 | 1.56 | 1.54 | 1.55 | 0.01 | 0.65 | 1,136,600 | 1,758 |
| 21-02-2019 | 1.57 | 1.58 | 1.54 | 1.54 | 0.00 | 0.00 | 2,050,100 | 3,198 |
| 20-02-2019 | 1.54 | 1.55 | 1.53 | 1.54 | 0.01 | 0.65 | 660,700 | 1,016 |
| 18-02-2019 | 1.55 | 1.58 | 1.53 | 1.53 | 0.00 | 0.00 | 2,807,400 | 4,364 |
| 15-02-2019 | 1.56 | 1.57 | 1.53 | 1.53 | -0.03 | -1.92 | 5,015,000 | 7,768 |
| 14-02-2019 | 1.54 | 1.61 | 1.53 | 1.56 | 0.03 | 1.96 | 18,420,897 | 29,132 |
| 13-02-2019 | 1.55 | 1.56 | 1.53 | 1.53 | -0.01 | -0.65 | 924,900 | 1,426 |
| 12-02-2019 | 1.53 | 1.57 | 1.53 | 1.54 | 0.02 | 1.32 | 3,068,300 | 4,761 |
| 11-02-2019 | 1.53 | 1.54 | 1.52 | 1.52 | 0.00 | 0.00 | 928,600 | 1,417 |
| 08-02-2019 | 1.52 | 1.54 | 1.50 | 1.52 | 0.00 | 0.00 | 1,959,007 | 2,982 |
| 07-02-2019 | 1.52 | 1.56 | 1.52 | 1.52 | -0.01 | -0.65 | 5,032,004 | 7,708 |
| 06-02-2019 | 1.58 | 1.68 | 1.53 | 1.53 | -0.05 | -3.16 | 30,988,500 | 50,117 |
| 05-02-2019 | 1.53 | 1.58 | 1.52 | 1.58 | 0.06 | 3.95 | 9,029,200 | 14,008 |
| 04-02-2019 | 1.52 | 1.56 | 1.52 | 1.52 | 0.01 | 0.66 | 10,659,800 | 16,418 |
| 01-02-2019 | 1.52 | 1.63 | 1.51 | 1.51 | 0.01 | 0.67 | 40,811,840 | 63,839 |
| 31-01-2019 | 1.48 | 1.56 | 1.46 | 1.50 | 0.02 | 1.35 | 12,373,800 | 18,806 |
| 30-01-2019 | 1.44 | 1.61 | 1.43 | 1.48 | 0.05 | 3.50 | 48,216,100 | 73,688 |
| 29-01-2019 | 1.44 | 1.48 | 1.43 | 1.43 | -0.01 | -0.69 | 5,874,300 | 8,561 |
| 28-01-2019 | 1.46 | 1.50 | 1.43 | 1.44 | -0.02 | -1.37 | 4,719,200 | 6,902 |
| 25-01-2019 | 1.51 | 1.51 | 1.44 | 1.46 | -0.06 | -3.95 | 8,304,300 | 12,123 |
| 24-01-2019 | 1.41 | 1.61 | 1.41 | 1.52 | 0.11 | 7.80 | 49,313,852 | 75,548 |
| 23-01-2019 | 1.39 | 1.42 | 1.39 | 1.41 | 0.03 | 2.17 | 1,301,700 | 1,826 |
| 22-01-2019 | 1.37 | 1.40 | 1.36 | 1.38 | 0.01 | 0.73 | 842,431 | 1,165 |
| 21-01-2019 | 1.41 | 1.44 | 1.37 | 1.37 | -0.03 | -2.14 | 1,377,401 | 1,923 |
| 18-01-2019 | 1.41 | 1.42 | 1.39 | 1.40 | 0.00 | 0.00 | 490,400 | 691 |
| 17-01-2019 | 1.39 | 1.45 | 1.38 | 1.40 | 0.01 | 0.72 | 3,331,500 | 4,705 |
| 16-01-2019 | 1.39 | 1.42 | 1.37 | 1.39 | 0.01 | 0.72 | 3,830,900 | 5,331 |
| 15-01-2019 | 1.45 | 1.49 | 1.38 | 1.38 | -0.07 | -4.83 | 7,801,301 | 11,149 |
| 14-01-2019 | 1.44 | 1.55 | 1.44 | 1.45 | 0.03 | 2.11 | 26,460,700 | 39,762 |
| 11-01-2019 | 1.42 | 1.42 | 1.37 | 1.42 | 0.02 | 1.43 | 1,870,600 | 2,611 |
| 10-01-2019 | 1.42 | 1.49 | 1.38 | 1.40 | 0.00 | 0.00 | 8,496,700 | 12,215 |
| 09-01-2019 | 1.48 | 1.54 | 1.42 | 1.51 | 0.06 | 4.14 | 9,465,800 | 14,103 |
| 08-01-2019 | 1.18 | 1.50 | 1.17 | 1.45 | 0.28 | 23.93 | 49,737,000 | 70,313 |
| 07-01-2019 | 1.16 | 1.22 | 1.16 | 1.17 | 0.01 | 0.86 | 646,300 | 760 |
| 04-01-2019 | 1.16 | 1.19 | 1.14 | 1.16 | 0.02 | 1.75 | 540,500 | 630 |
| 03-01-2019 | 1.17 | 1.18 | 1.13 | 1.14 | -0.02 | -1.72 | 453,003 | 522 |
| 02-01-2019 | 1.23 | 1.23 | 1.16 | 1.16 | 0.03 | 2.65 | 1,220,841 | 1,449 |
| 28-12-2018 | 1.16 | 1.18 | 1.13 | 1.13 | -0.01 | -0.88 | 647,000 | 744 |
| 27-12-2018 | 1.19 | 1.28 | 1.14 | 1.14 | -0.05 | -4.20 | 2,663,403 | 3,252 |
| 26-12-2018 | 1.13 | 1.31 | 1.13 | 1.19 | 0.07 | 6.25 | 1,770,100 | 2,170 |
| 25-12-2018 | 1.15 | 1.16 | 1.12 | 1.12 | -0.04 | -3.45 | 447,300 | 512 |
| 24-12-2018 | 1.16 | 1.16 | 1.15 | 1.16 | -0.01 | -0.85 | 155,401 | 180 |
| 21-12-2018 | 1.16 | 1.20 | 1.15 | 1.17 | 0.01 | 0.86 | 140,100 | 163 |
| 20-12-2018 | 1.15 | 1.19 | 1.15 | 1.16 | -0.04 | -3.33 | 433,300 | 506 |
| 19-12-2018 | 1.23 | 1.24 | 1.20 | 1.20 | -0.01 | -0.83 | 140,500 | 171 |
| 18-12-2018 | 1.27 | 1.27 | 1.21 | 1.21 | -0.06 | -4.72 | 258,900 | 318 |
| 17-12-2018 | 1.31 | 1.31 | 1.27 | 1.27 | -0.04 | -3.05 | 163,000 | 208 |
| 14-12-2018 | 1.32 | 1.34 | 1.29 | 1.31 | -0.01 | -0.76 | 266,700 | 349 |
แสดง ราคาหุ้น “ KOOL “ ย้อนหลัง บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
