KOOL 1 ( 0.00 0.00% )

บริษัท มาสเตอร์คูล อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น KOOL ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-04-20200.740.770.730.76 0.03 4.115,731,2004,307
29-04-20200.720.750.700.73 0.02 2.824,761,3003,476
28-04-20200.710.730.690.71 0.01 1.432,448,2001,740
27-04-20200.700.730.680.70 -0.01 -1.412,500,5001,760
24-04-20200.750.760.700.71 -0.05 -6.584,518,2003,275
23-04-20200.730.800.710.76 0.05 7.0415,820,40012,026
22-04-20200.620.710.620.71 0.09 14.5214,231,1009,876
21-04-20200.620.630.610.62 -0.02 -3.122,569,8001,584
20-04-20200.630.640.620.64 0.01 1.591,004,400631
17-04-20200.650.660.610.63 0.00 0.00957,101604
16-04-20200.660.680.630.63 -0.05 -7.353,823,4002,508
15-04-20200.610.690.590.68 0.07 11.489,118,6005,967
14-04-20200.610.610.590.61 0.01 1.671,098,500664
13-04-20200.600.600.580.60 0.00 0.00831,600495
10-04-20200.600.600.590.60 0.00 0.00593,584354
09-04-20200.580.620.580.60 0.05 9.093,594,4002,149
08-04-20200.530.550.520.55 0.03 5.771,436,300770
07-04-20200.490.530.480.52 0.03 6.121,577,200816
03-04-20200.490.490.470.49 0.00 0.00253,600122
02-04-20200.480.490.470.49 0.01 2.08319,307153
01-04-20200.490.490.470.48 0.00 0.00145,30069
31-03-20200.470.490.470.48 0.00 0.00297,000143
30-03-20200.470.500.450.48 0.02 4.35753,770358
27-03-20200.460.480.460.46 0.00 0.00561,400265
26-03-20200.460.480.450.46 0.00 0.00445,900205
25-03-20200.460.470.450.46 0.01 2.22205,30094
24-03-20200.450.460.440.45 0.01 2.27165,20074
23-03-20200.510.510.440.44 -0.07 -13.73590,900274
20-03-20200.460.510.460.51 0.05 10.87799,990382
19-03-20200.460.470.450.46 0.00 0.00398,722180
18-03-20200.460.470.450.46 0.01 2.221,009,500463
17-03-20200.470.490.440.45 -0.02 -4.261,537,901709
16-03-20200.530.540.460.47 -0.08 -14.55859,300419
13-03-20200.500.560.440.55 -0.04 -6.78818,100417
12-03-20200.740.740.540.59 -0.13 -18.061,899,6011,100
11-03-20200.750.760.720.72 -0.03 -4.00418,503308
10-03-20200.760.760.740.75 0.00 0.00657,100490
09-03-20200.800.800.750.75 -0.05 -6.25824,522631
06-03-20200.800.810.790.80 0.00 0.00388,100311
05-03-20200.800.830.800.80 0.00 0.00776,200629
04-03-20200.800.810.800.80 0.01 1.27512,500413
03-03-20200.780.820.780.79 0.01 1.28431,245344
02-03-20200.820.820.780.78 -0.02 -2.50362,500287
28-02-20200.820.820.780.80 -0.03 -3.611,146,209923
27-02-20200.810.830.780.83 0.02 2.47843,100674
26-02-20200.840.870.810.81 -0.05 -5.81362,100303
25-02-20200.860.860.840.86 -0.01 -1.15506,400429
24-02-20200.900.900.860.87 -0.02 -2.25626,700546
21-02-20200.890.900.870.89 0.00 0.00429,300380
20-02-20200.910.920.890.89 -0.02 -2.20832,700749
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

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

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