-->

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-05-20191.191.281.191.25 0.07 5.933,404,2004,256
29-05-20191.191.211.181.18 -0.01 -0.84322,400385
28-05-20191.211.211.191.19 0.00 0.00359,000429
27-05-20191.211.221.191.19 -0.01 -0.83258,100309
24-05-20191.201.221.201.20 0.00 0.00440,243531
23-05-20191.211.231.201.20 -0.01 -0.83261,400315
22-05-20191.201.221.201.21 0.02 1.68151,200182
21-05-20191.241.241.191.19 -0.03 -2.46372,500450
17-05-20191.231.251.221.22 -0.01 -0.81490,500604
16-05-20191.311.321.201.23 -0.07 -5.382,168,7002,686
15-05-20191.411.421.301.30 -0.11 -7.802,305,7003,121
14-05-20191.431.431.411.41 -0.03 -2.08637,600905
13-05-20191.431.471.411.44 0.02 1.412,097,5003,025
10-05-20191.441.441.411.42 0.00 0.00968,6001,377
09-05-20191.411.431.411.42 0.00 0.00710,3001,010
08-05-20191.451.451.401.42 -0.03 -2.071,970,0002,802
07-05-20191.451.461.441.45 -0.01 -0.681,354,3001,963
06-05-20191.471.471.451.46 -0.01 -0.681,558,2002,273
03-05-20191.471.471.451.46 -0.01 -0.681,558,2002,273
02-05-20191.461.471.451.47 0.03 2.082,157,7393,152
30-04-20191.431.471.431.44 0.01 0.702,833,1114,125
29-04-20191.421.451.421.43 0.02 1.421,701,6002,442
26-04-20191.441.451.411.41 -0.03 -2.082,977,1004,254
25-04-20191.501.501.441.44 -0.04 -2.705,915,6238,672
24-04-20191.501.521.481.48 -0.01 -0.676,439,6899,672
23-04-20191.491.511.461.49 -0.01 -0.678,135,10012,098
22-04-20191.491.561.491.50 0.04 2.7440,012,07261,117
19-04-20191.401.511.401.46 0.07 5.0421,868,20032,211
18-04-20191.401.411.391.39 -0.01 -0.71502,834704
17-04-20191.401.411.391.40 0.01 0.72784,8971,097
12-04-20191.401.441.371.39 -0.01 -0.713,874,3005,424
11-04-20191.411.451.391.40 -0.01 -0.713,486,8004,970
10-04-20191.421.421.411.41 -0.01 -0.70800,1001,130
09-04-20191.411.441.411.42 0.01 0.71589,700836
05-04-20191.421.461.411.41 0.00 0.002,927,8004,204
04-04-20191.431.441.411.41 -0.02 -1.40163,635232
03-04-20191.421.431.411.43 0.00 0.00206,000292
02-04-20191.421.441.421.43 0.00 0.00406,088581
01-04-20191.431.441.401.43 0.03 2.14652,574930
29-03-20191.401.411.391.40 0.00 0.00491,600688
28-03-20191.401.441.401.40 0.00 0.002,003,1002,831
27-03-20191.431.441.401.40 -0.01 -0.71705,500993
26-03-20191.431.441.381.41 -0.03 -2.08630,200890
25-03-20191.451.451.431.44 -0.02 -1.37477,600688
22-03-20191.471.471.441.46 -0.01 -0.68779,8011,136
21-03-20191.481.491.461.47 0.00 0.00925,5001,363
20-03-20191.481.491.471.47 0.00 0.00932,0001,374
19-03-20191.461.501.461.47 0.01 0.682,596,8023,850
18-03-20191.481.481.451.46 -0.01 -0.681,451,0002,120
15-03-20191.471.481.471.47 0.00 0.00871,7001,282
14-03-20191.531.531.441.47 -0.05 -3.295,439,4028,079
13-03-20191.521.571.511.52 0.01 0.6623,471,60036,196
12-03-20191.541.541.511.51 -0.02 -1.311,404,3002,139
11-03-20191.521.551.511.53 0.04 2.683,245,3414,962
08-03-20191.491.511.481.49 0.01 0.682,288,3003,418
07-03-20191.461.521.461.48 0.01 0.682,199,4003,280
06-03-20191.471.521.461.47 0.01 0.682,222,9003,317
05-03-20191.481.481.451.46 0.01 0.69422,402617
04-03-20191.491.491.441.45 -0.03 -2.031,453,9432,111
01-03-20191.541.541.461.48 -0.03 -1.991,801,9422,693
28-02-20191.541.551.511.51 -0.02 -1.311,489,2002,269
27-02-20191.541.561.521.53 -0.02 -1.292,921,7004,496
26-02-20191.591.621.551.55 -0.04 -2.528,790,80013,960
25-02-20191.561.641.561.59 0.04 2.5818,532,00129,652
22-02-20191.551.561.541.55 0.01 0.651,136,6001,758
21-02-20191.571.581.541.54 0.00 0.002,050,1003,198
20-02-20191.541.551.531.54 0.01 0.65660,7001,016
18-02-20191.551.581.531.53 0.00 0.002,807,4004,364
15-02-20191.561.571.531.53 -0.03 -1.925,015,0007,768
14-02-20191.541.611.531.56 0.03 1.9618,420,89729,132
13-02-20191.551.561.531.53 -0.01 -0.65924,9001,426
12-02-20191.531.571.531.54 0.02 1.323,068,3004,761
11-02-20191.531.541.521.52 0.00 0.00928,6001,417
08-02-20191.521.541.501.52 0.00 0.001,959,0072,982
07-02-20191.521.561.521.52 -0.01 -0.655,032,0047,708
06-02-20191.581.681.531.53 -0.05 -3.1630,988,50050,117
05-02-20191.531.581.521.58 0.06 3.959,029,20014,008
04-02-20191.521.561.521.52 0.01 0.6610,659,80016,418
01-02-20191.521.631.511.51 0.01 0.6740,811,84063,839
31-01-20191.481.561.461.50 0.02 1.3512,373,80018,806
30-01-20191.441.611.431.48 0.05 3.5048,216,10073,688
29-01-20191.441.481.431.43 -0.01 -0.695,874,3008,561
28-01-20191.461.501.431.44 -0.02 -1.374,719,2006,902
25-01-20191.511.511.441.46 -0.06 -3.958,304,30012,123
24-01-20191.411.611.411.52 0.11 7.8049,313,85275,548
23-01-20191.391.421.391.41 0.03 2.171,301,7001,826
22-01-20191.371.401.361.38 0.01 0.73842,4311,165
21-01-20191.411.441.371.37 -0.03 -2.141,377,4011,923
18-01-20191.411.421.391.40 0.00 0.00490,400691
17-01-20191.391.451.381.40 0.01 0.723,331,5004,705
16-01-20191.391.421.371.39 0.01 0.723,830,9005,331
15-01-20191.451.491.381.38 -0.07 -4.837,801,30111,149
14-01-20191.441.551.441.45 0.03 2.1126,460,70039,762
11-01-20191.421.421.371.42 0.02 1.431,870,6002,611
10-01-20191.421.491.381.40 0.00 0.008,496,70012,215
09-01-20191.481.541.421.51 0.06 4.149,465,80014,103
08-01-20191.181.501.171.45 0.28 23.9349,737,00070,313
07-01-20191.161.221.161.17 0.01 0.86646,300760
04-01-20191.161.191.141.16 0.02 1.75540,500630
03-01-20191.171.181.131.14 -0.02 -1.72453,003522
02-01-20191.231.231.161.16 0.03 2.651,220,8411,449
28-12-20181.161.181.131.13 -0.01 -0.88647,000744
27-12-20181.191.281.141.14 -0.05 -4.202,663,4033,252
26-12-20181.131.311.131.19 0.07 6.251,770,1002,170
25-12-20181.151.161.121.12 -0.04 -3.45447,300512
24-12-20181.161.161.151.16 -0.01 -0.85155,401180
21-12-20181.161.201.151.17 0.01 0.86140,100163
20-12-20181.151.191.151.16 -0.04 -3.33433,300506
19-12-20181.231.241.201.20 -0.01 -0.83140,500171
18-12-20181.271.271.211.21 -0.06 -4.72258,900318
17-12-20181.311.311.271.27 -0.04 -3.05163,000208
14-12-20181.321.341.291.31 -0.01 -0.76266,700349

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

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