KWC 263 ( -29.00 -9.93% )

บริษัท กรุงเทพโสภณ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น KWC ย้อนหลัง

แสดง ราคาหุ้น “ KWC “ ย้อนหลัง
บริษัท กรุงเทพโสภณ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-2020263.00263.00263.00263.00 -29.00 -9.9310127
24-06-20200.000.000.000.00 0.00 0.0000
23-06-20200.000.000.000.00 0.00 0.0000
22-06-20200.000.000.000.00 0.00 0.00257
19-06-20200.000.000.000.00 0.00 0.0000
18-06-20200.000.000.000.00 0.00 0.0000
17-06-20200.000.000.000.00 0.00 0.0000
17-06-20200.000.000.000.00 0.00 0.0000
16-06-20200.000.000.000.00 0.00 0.0000
15-06-2020284.00292.00284.00292.00 -2.00 -0.68400116
12-06-20200.000.000.000.00 0.00 0.0000
11-06-2020294.00294.00294.00294.00 0.00 0.0030088
10-06-2020291.00294.00291.00294.00 13.00 4.63622182
09-06-20200.000.000.000.00 0.00 0.0000
08-06-20200.000.000.000.00 0.00 0.0010
05-06-2020281.00281.00281.00281.00 -9.00 -3.1010028
04-06-20200.000.000.000.00 0.00 0.004914
03-06-2020290.00290.00290.00290.00 10.00 3.5720058
02-06-2020290.00290.00290.00290.00 10.00 3.5720058
01-06-2020280.00280.00280.00280.00 0.00 0.0020056
29-05-2020280.00280.00280.00280.00 -6.00 -2.1010229
28-05-20200.000.000.000.00 0.00 0.0010
27-05-20200.000.000.000.00 0.00 0.0010
26-05-20200.000.000.000.00 0.00 0.0000
25-05-20200.000.000.000.00 0.00 0.0000
22-05-20200.000.000.000.00 0.00 0.0072
21-05-20200.000.000.000.00 0.00 0.00329
20-05-20200.000.000.000.00 0.00 0.0051
19-05-20200.000.000.000.00 0.00 0.00174
18-05-20200.000.000.000.00 0.00 0.0000
15-05-2020286.00286.00286.00286.00 0.00 0.00400114
14-05-20200.000.000.000.00 0.00 0.0000
13-05-20200.000.000.000.00 0.00 0.0000
12-05-20200.000.000.000.00 0.00 0.0000
11-05-2020286.00286.00286.00286.00 8.00 2.8810029
08-05-20200.000.000.000.00 0.00 0.0000
07-05-20200.000.000.000.00 0.00 0.0000
05-05-20200.000.000.000.00 0.00 0.0000
30-04-2020278.00278.00278.00278.00 1.00 0.3630083
29-04-20200.000.000.000.00 0.00 0.0010
28-04-2020277.00277.00277.00277.00 5.00 1.8420055
27-04-2020272.00272.00272.00272.00 0.00 0.0020054
24-04-2020272.00272.00272.00272.00 -3.00 -1.0930082
23-04-20200.000.000.000.00 0.00 0.0000
22-04-20200.000.000.000.00 0.00 0.0000
21-04-20200.000.000.000.00 0.00 0.0000
20-04-20200.000.000.000.00 0.00 0.0000
17-04-2020275.00275.00275.00275.00 -5.00 -1.7920256
16-04-20200.000.000.000.00 0.00 0.0000
15-04-20200.000.000.000.00 0.00 0.0000
14-04-20200.000.000.000.00 0.00 0.0000
13-04-2020280.00280.00280.00280.00 6.00 2.1930285
10-04-2020278.00282.00274.00274.00 2.00 0.741,600444
09-04-20200.000.000.000.00 0.00 0.0000
08-04-2020272.00272.00272.00272.00 2.00 0.7430082
07-04-20200.000.000.000.00 0.00 0.0062
03-04-20200.000.000.000.00 0.00 0.0000
02-04-2020270.00270.00270.00270.00 -11.00 -3.9120054
01-04-20200.000.000.000.00 0.00 0.0000
31-03-2020281.00281.00281.00281.00 1.00 0.3610229
30-03-20200.000.000.000.00 0.00 0.0000
27-03-2020280.00280.00280.00280.00 10.00 3.7010028
26-03-2020270.00270.00270.00270.00 1.00 0.37400107
25-03-20200.000.000.000.00 0.00 0.0000
24-03-20200.000.000.000.00 0.00 0.0000
23-03-20200.000.000.000.00 0.00 0.0000
20-03-20200.000.000.000.00 0.00 0.0000
19-03-20200.000.000.000.00 0.00 0.0000
18-03-20200.000.000.000.00 0.00 0.0000
17-03-20200.000.000.000.00 0.00 0.0031
16-03-2020269.00269.00269.00269.00 -1.00 -0.3710027
13-03-2020260.00270.00260.00270.00 10.00 3.85500133
12-03-2020270.00270.00260.00260.00 -20.00 -7.14800211
11-03-20200.000.000.000.00 0.00 0.0000
10-03-20200.000.000.000.00 0.00 0.0000
09-03-2020241.00280.00240.00280.00 -14.00 -4.761,000260
06-03-20200.000.000.000.00 0.00 0.0000
05-03-20200.000.000.000.00 0.00 0.0000
04-03-2020294.00294.00294.00294.00 -1.00 -0.3420159
03-03-20200.000.000.000.00 0.00 0.0000
02-03-20200.000.000.000.00 0.00 0.0000
28-02-20200.000.000.000.00 0.00 0.0000
27-02-2020270.00295.00270.00295.00 25.00 9.2630084
26-02-2020270.00270.00270.00270.00 -10.00 -3.5710027
25-02-20200.000.000.000.00 0.00 0.0000
24-02-2020280.00280.00280.00280.00 -2.00 -0.7110028
21-02-2020280.00282.00280.00282.00 2.00 0.7130185
20-02-2020280.00280.00280.00280.00 0.00 0.0010028
19-02-2020280.00280.00280.00280.00 0.00 0.0010028
18-02-20200.000.000.000.00 0.00 0.0000
17-02-2020290.00290.00280.00280.00 5.00 1.8220057
14-02-20200.000.000.000.00 0.00 0.0000
13-02-20200.000.000.000.00 0.00 0.0000
12-02-2020283.00283.00275.00275.00 -21.00 -7.0930084
11-02-20200.000.000.000.00 0.00 0.0000
07-02-20200.000.000.000.00 0.00 0.0000
06-02-20200.000.000.000.00 0.00 0.0000
05-02-20200.000.000.000.00 0.00 0.0000
04-02-2020296.00296.00296.00296.00 6.00 2.0710030
03-02-20200.000.000.000.00 0.00 0.0000
31-01-20200.000.000.000.00 0.00 0.0000
30-01-2020290.00290.00290.00290.00 -9.00 -3.01700203
29-01-2020295.00299.00295.00299.00 0.00 0.00533158
28-01-20200.000.000.000.00 0.00 0.0000
27-01-20200.000.000.000.00 0.00 0.0000
24-01-20200.000.000.000.00 0.00 0.0000
23-01-2020299.00299.00299.00299.00 0.00 0.0010030
22-01-20200.000.000.000.00 0.00 0.0000
21-01-2020299.00299.00299.00299.00 0.00 0.0010030
20-01-2020299.00299.00299.00299.00 0.00 0.0010030
17-01-2020299.00299.00299.00299.00 8.00 2.7530090
16-01-20200.000.000.000.00 0.00 0.0000
15-01-20200.000.000.000.00 0.00 0.0000
14-01-20200.000.000.000.00 0.00 0.0000
13-01-2020291.00291.00291.00291.00 8.00 2.8310029
10-01-20200.000.000.000.00 0.00 0.0000
09-01-2020283.00283.00283.00283.00 -7.00 -2.4110028
08-01-2020281.00290.00281.00290.00 -10.00 -3.3322966
07-01-2020300.00300.00300.00300.00 0.00 0.00651195
06-01-2020300.00300.00300.00300.00 -8.00 -2.601,301390
03-01-20200.000.000.000.00 0.00 0.0000
02-01-20200.000.000.000.00 0.00 0.0000
30-12-20190.000.000.000.00 0.00 0.0000
27-12-20190.000.000.000.00 0.00 0.0010
26-12-2019308.00308.00308.00308.00 2.00 0.6510031
25-12-20190.000.000.000.00 0.00 0.0000
24-12-2019306.00306.00306.00306.00 3.00 0.99800245
23-12-2019303.00303.00303.00303.00 2.00 0.6610030
20-12-2019305.00305.00301.00301.00 -4.00 -1.3130091
19-12-2019305.00305.00305.00305.00 0.00 0.0020061
18-12-20190.000.000.000.00 0.00 0.0000
17-12-2019305.00305.00305.00305.00 5.00 1.6710031
16-12-2019310.00310.00300.00300.00 -8.00 -2.60400122
13-12-2019306.00308.00306.00308.00 6.00 1.99700215
12-12-20190.000.000.000.00 0.00 0.0000
11-12-20190.000.000.000.00 0.00 0.0010
10-12-2019303.00303.00295.00302.00 0.00 0.00499153
09-12-2019303.00303.00295.00302.00 0.00 0.00499153
06-12-2019302.00304.00302.00302.00 -4.00 -1.3130993
05-12-20190.000.000.000.00 0.00 0.0000
04-12-20190.000.000.000.00 0.00 0.0000
03-12-2019281.00306.00281.00306.00 5.00 1.66400120
02-12-20190.000.000.000.00 0.00 0.0000
29-11-20190.000.000.000.00 0.00 0.0000
28-11-20190.000.000.000.00 0.00 0.00103
27-11-20190.000.000.000.00 0.00 0.0010
26-11-2019308.00308.00301.00301.00 -8.00 -2.592,500762
25-11-20190.000.000.000.00 0.00 0.0000
22-11-2019309.00309.00309.00309.00 3.00 0.9830098
21-11-2019306.00306.00306.00306.00 1.00 0.3310031
20-11-2019305.00305.00305.00305.00 1.00 0.33600183
19-11-20190.000.000.000.00 0.00 0.0000
18-11-2019309.00309.00295.00304.00 14.00 4.83600181
15-11-20190.000.000.000.00 0.00 0.0000
14-11-2019290.00290.00290.00290.00 -10.00 -3.33500145
13-11-20190.000.000.000.00 0.00 0.0000
12-11-20190.000.000.000.00 0.00 0.0000
11-11-20190.000.000.000.00 0.00 0.0000
08-11-20190.000.000.000.00 0.00 0.0000
07-11-2019300.00300.00300.00300.00 0.00 0.00800240
06-11-20190.000.000.000.00 0.00 0.0000
05-11-20190.000.000.000.00 0.00 0.0000
04-11-20190.000.000.000.00 0.00 0.0000
01-11-20190.000.000.000.00 0.00 0.0000
31-10-20190.000.000.000.00 0.00 0.0000
30-10-20190.000.000.000.00 0.00 0.0000
28-10-2019300.00300.00300.00300.00 0.00 0.001,000300
25-10-20190.000.000.000.00 0.00 0.0000
24-10-2019300.00300.00300.00300.00 0.00 0.001,000300
23-10-2019300.00300.00300.00300.00 5.00 1.691,100330
22-10-2019300.00300.00300.00300.00 5.00 1.691,100330
21-10-2019300.00300.00295.00295.00 -5.00 -1.67800238
18-10-20190.000.000.000.00 0.00 0.0000
17-10-20190.000.000.000.00 0.00 0.0000
16-10-20190.000.000.000.00 0.00 0.0000
15-10-20190.000.000.000.00 0.00 0.0000
11-10-2019301.00301.00300.00300.00 -3.00 -0.9920060
10-10-20190.000.000.000.00 0.00 0.0000
09-10-20190.000.000.000.00 0.00 0.0000
08-10-20190.000.000.000.00 0.00 0.0000
07-10-20190.000.000.000.00 0.00 0.0000

แสดง ราคาหุ้น KWC ย้อนหลัง บริษัท กรุงเทพโสภณ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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