-->

KWM 1 ( 0.00 0.00% )

บริษัท เค. ดับบลิว. เม็ททัล เวิร์ค จำกัด
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ KWM “ ย้อนหลัง

แสดง ราคาหุ้น “ KWM “ ย้อนหลัง
บริษัท เค. ดับบลิว. เม็ททัล เวิร์ค จำกัด
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20190.930.950.930.94 0.00 0.00524,500493
10-10-20190.960.990.940.94 0.00 0.004,007,8003,891
09-10-20190.910.940.880.94 0.05 5.621,380,9001,261
08-10-20190.890.890.800.89 -0.02 -2.20483,800406
07-10-20190.910.910.890.91 0.00 0.008,1007
04-10-20190.900.910.900.91 0.00 0.0072,20065
03-10-20190.930.930.870.91 0.00 0.00626,100557
02-10-20190.910.910.900.91 0.02 2.25117,200106
01-10-20190.920.930.880.89 -0.03 -3.26509,900455
30-09-20190.900.920.900.92 0.03 3.37125,100113
27-09-20190.940.940.870.89 -0.04 -4.30535,300475
26-09-20190.920.930.910.93 0.02 2.20180,000167
25-09-20190.900.920.900.91 0.02 2.25141,600130
24-09-20190.910.920.880.89 -0.02 -2.20245,800220
23-09-20190.900.910.880.91 0.01 1.1167,50061
20-09-20190.900.900.890.90 0.01 1.12187,500168
19-09-20190.920.920.890.89 -0.03 -3.2675,30068
18-09-20190.910.920.880.92 0.01 1.1095,70086
17-09-20190.910.940.910.91 -0.01 -1.09198,500184
16-09-20190.930.930.910.92 -0.01 -1.0870,69065
13-09-20190.920.930.920.93 0.00 0.0033,00030
12-09-20190.910.930.910.93 0.01 1.0996,00088
11-09-20190.900.920.900.92 0.02 2.2284,90077
10-09-20190.900.910.890.90 0.00 0.00139,000125
09-09-20190.890.910.880.90 0.01 1.1233,50030
06-09-20190.900.900.890.89 0.00 0.00149,800133
05-09-20190.910.920.880.89 -0.03 -3.261,051,200938
04-09-20190.910.930.910.92 0.02 2.2297,46690
03-09-20190.880.910.880.90 0.00 0.00156,600139
02-09-20190.930.980.900.90 -0.04 -4.261,584,6001,507
30-08-20190.930.950.800.94 0.01 1.08996,600873
29-08-20190.880.950.880.93 0.00 0.0062,20058
28-08-20190.920.940.920.93 0.00 0.00155,300146
27-08-20190.930.930.900.93 0.02 2.2092,00085
26-08-20190.920.920.900.91 -0.01 -1.09102,80093
23-08-20190.930.930.900.92 -0.02 -2.13256,800233
22-08-20190.930.940.900.94 0.01 1.08138,500126
21-08-20190.930.950.900.93 0.01 1.09270,265251
20-08-20190.940.940.920.92 -0.02 -2.13195,700181
19-08-20190.940.970.920.94 0.00 0.0049,90047
16-08-20190.900.940.900.94 0.04 4.44149,100139
15-08-20190.850.970.840.90 0.02 2.271,129,091965
14-08-20190.930.970.880.88 -0.09 -9.283,320,0002,982
13-08-20191.031.030.930.97 -0.06 -5.831,117,9001,088
09-08-20191.051.051.031.03 0.00 0.00232,201241
08-08-20191.051.051.031.03 -0.02 -1.90122,002127
07-08-20191.071.071.031.05 0.00 0.00184,505192
06-08-20191.041.061.041.05 -0.01 -0.94311,390325
05-08-20191.061.071.041.06 0.01 0.95310,109326
02-08-20191.061.071.041.05 -0.01 -0.94189,100198
01-08-20191.061.081.051.06 -0.02 -1.85263,800278
31-07-20191.051.081.051.08 0.03 2.86177,500188
30-07-20191.081.101.051.05 -0.04 -3.67175,900187
26-07-20191.101.101.071.09 -0.01 -0.91134,700146
25-07-20191.091.111.081.10 0.01 0.92145,000158
24-07-20191.071.091.071.09 0.02 1.8796,400104
23-07-20191.071.081.061.07 0.01 0.94207,100221
22-07-20191.071.071.051.06 0.00 0.00168,200178
19-07-20191.061.071.051.06 -0.01 -0.93207,300218
18-07-20191.071.071.051.07 0.01 0.94196,800209
17-07-20191.081.081.051.06 -0.01 -0.93325,100346
15-07-20191.061.101.051.07 0.00 0.00467,600504
12-07-20191.071.081.061.07 0.01 0.94175,600187
11-07-20191.051.081.051.06 0.01 0.95605,700642
10-07-20191.061.091.051.05 -0.01 -0.94164,750175
09-07-20191.091.091.061.06 -0.01 -0.93232,600248
08-07-20191.091.091.061.07 -0.01 -0.93126,800136
05-07-20191.091.091.051.08 0.02 1.89270,600287
04-07-20191.061.081.051.06 0.00 0.00502,600536
03-07-20191.071.081.051.06 -0.01 -0.93239,871255
02-07-20191.071.081.071.07 -0.01 -0.93172,900185
01-07-20191.071.091.071.08 0.00 0.00466,800502
28-06-20191.101.101.081.08 -0.01 -0.9266,60073
27-06-20191.091.101.081.09 -0.01 -0.91193,110210
26-06-20191.091.101.081.10 0.01 0.92288,101312
25-06-20191.081.131.081.09 0.01 0.93699,300771
24-06-20191.071.091.071.08 0.00 0.00260,500281
21-06-20191.081.091.071.08 0.01 0.93295,600320
20-06-20191.091.101.071.07 -0.01 -0.93282,000305
19-06-20191.081.101.081.08 -0.01 -0.92498,236544
18-06-20191.091.091.081.09 0.01 0.93162,900178
17-06-20191.091.101.071.08 -0.02 -1.82439,200476
14-06-20191.091.121.081.10 0.02 1.851,279,6011,411
13-06-20191.081.091.071.08 0.00 0.00134,601146
12-06-20191.071.101.071.08 0.00 0.00218,300238
11-06-20191.091.101.081.08 -0.01 -0.9287,00095
10-06-20191.111.111.081.09 0.01 0.93401,000438
07-06-20191.081.091.081.08 0.00 0.00203,900222
06-06-20191.091.101.071.08 0.00 0.00633,900687
05-06-20191.091.101.071.08 0.01 0.93209,300225
04-06-20191.031.081.031.07 0.04 3.88626,603667
31-05-20191.061.061.031.03 -0.03 -2.83492,627511
30-05-20191.071.071.041.06 -0.01 -0.93232,300243
29-05-20191.071.071.041.07 0.00 0.0081,90087
28-05-20191.081.081.051.07 0.01 0.94173,300182
27-05-20191.061.081.051.06 0.01 0.95115,200123
24-05-20191.051.061.041.05 0.00 0.0038,10040
23-05-20191.061.061.041.05 0.00 0.0079,70084
22-05-20191.051.061.051.05 0.00 0.00174,200183
21-05-20191.051.071.051.05 -0.01 -0.94323,300343
17-05-20191.071.071.051.06 0.01 0.95691,900728
16-05-20191.091.091.051.05 -0.04 -3.67611,700650
15-05-20191.131.131.091.09 -0.01 -0.91597,800657
14-05-20191.111.111.091.10 -0.02 -1.79893,100982
13-05-20191.131.131.111.12 -0.01 -0.88346,701389
10-05-20191.121.131.101.13 0.01 0.892,420,6002,708
09-05-20191.091.131.091.12 0.04 3.70664,800740
08-05-20191.091.121.081.08 -0.01 -0.92744,400810
07-05-20191.101.111.091.09 -0.03 -2.68554,700611
06-05-20191.111.121.101.12 0.01 0.90476,001526
03-05-20191.111.121.101.12 0.01 0.90476,001526
02-05-20191.121.131.111.11 -0.01 -0.89552,600617
30-04-20191.091.121.081.12 -0.04 -3.452,519,5012,777
29-04-20191.171.181.161.16 0.00 0.001,159,4001,352
26-04-20191.161.171.151.16 0.00 0.001,114,8001,293
25-04-20191.181.181.131.16 -0.02 -1.694,742,0015,473
24-04-20191.251.261.151.18 -0.06 -4.8410,156,43112,285
23-04-20191.231.251.231.24 0.01 0.815,049,4006,272
22-04-20191.241.251.231.23 -0.01 -0.813,190,2023,950
19-04-20191.241.271.231.24 0.00 0.0011,065,10013,826
18-04-20191.241.241.231.24 0.00 0.001,076,3001,327
17-04-20191.241.251.231.24 0.00 0.001,663,3062,055
12-04-20191.251.251.231.24 -0.01 -0.80880,5001,096
11-04-20191.241.251.231.25 0.01 0.81454,100563
10-04-20191.251.251.231.24 -0.01 -0.801,110,5261,379
09-04-20191.241.261.241.25 0.01 0.811,483,0001,847
05-04-20191.231.241.221.24 0.02 1.641,776,1002,190
04-04-20191.271.301.221.22 -0.05 -3.9410,859,99413,599
03-04-20191.271.271.241.27 0.01 0.792,916,1353,666
02-04-20191.271.281.251.26 0.00 0.002,549,1253,220
01-04-20191.261.291.251.26 0.01 0.805,916,1677,488
29-03-20191.271.281.251.25 -0.02 -1.575,547,5017,035
28-03-20191.261.291.251.27 0.00 0.0011,291,60214,354
27-03-20191.251.351.251.27 0.04 3.2571,504,54292,816
26-03-20191.251.271.211.23 -0.02 -1.6010,617,10013,120
25-03-20191.231.261.231.25 0.00 0.004,769,4015,937
22-03-20191.221.281.221.25 0.03 2.4621,158,07026,680
21-03-20191.231.251.221.22 -0.01 -0.813,325,6004,105
20-03-20191.261.261.221.23 -0.02 -1.603,081,7003,819
19-03-20191.191.251.191.25 0.06 5.046,107,8207,485
18-03-20191.261.261.171.19 -0.06 -4.8013,029,00015,848
15-03-20191.221.261.221.25 0.04 3.3111,584,40114,328
14-03-20191.251.271.211.21 -0.02 -1.6321,415,83626,470
13-03-20191.231.281.191.23 0.00 0.0042,397,32452,488
12-03-20191.221.261.211.23 0.02 1.6511,597,41014,314
11-03-20191.241.251.191.21 -0.02 -1.635,208,2006,328
08-03-20191.181.241.161.23 0.02 1.6510,441,99112,666
07-03-20191.171.221.161.21 0.04 3.4211,015,60213,160
06-03-20191.281.281.171.17 -0.03 -2.5032,191,29939,827
05-03-20191.171.201.121.20 0.03 2.5617,470,90020,500
04-03-20191.141.171.131.17 0.03 2.639,588,45511,078
01-03-20191.171.191.121.14 0.00 0.0010,538,90212,197
28-02-20191.061.211.061.14 0.10 9.6240,074,99046,172
27-02-20191.021.071.021.04 0.02 1.962,593,8692,724
26-02-20191.091.101.021.02 -0.06 -5.565,502,4005,824
25-02-20191.091.101.081.08 0.00 0.002,411,9032,621
22-02-20191.071.091.061.08 0.01 0.933,331,4003,599
21-02-20191.081.101.071.07 -0.01 -0.931,974,4152,131
20-02-20191.081.101.071.08 0.03 2.864,617,2024,986
18-02-20191.131.191.051.05 -0.06 -5.4126,099,55929,539
15-02-20191.101.131.101.11 0.01 0.914,422,7244,908
14-02-20191.101.141.071.10 0.01 0.927,769,4268,643
13-02-20191.101.111.081.09 0.00 0.003,081,1003,373
12-02-20191.141.171.071.09 -0.04 -3.549,664,70010,904
11-02-20191.121.161.101.13 0.01 0.896,902,7187,827
08-02-20191.121.131.101.12 -0.02 -1.755,558,4106,200
07-02-20191.091.251.081.14 0.03 2.7044,518,70052,746
06-02-20191.081.151.071.11 0.03 2.7815,528,94117,191
05-02-20191.131.191.071.08 0.05 4.8532,784,11937,025
04-02-20190.921.030.921.03 0.11 11.9613,163,41413,017
01-02-20190.930.940.910.92 -0.01 -1.081,492,4041,383
31-01-20190.890.960.890.93 0.05 5.685,373,8584,944
30-01-20190.900.930.880.88 -0.02 -2.223,150,3042,846
29-01-20190.910.920.890.90 -0.01 -1.101,370,3001,239
28-01-20190.920.950.910.91 -0.01 -1.091,875,5001,735
25-01-20190.950.970.910.92 -0.03 -3.162,404,6002,263
24-01-20190.970.980.950.95 -0.01 -1.043,676,6603,539
23-01-20190.971.030.960.96 0.01 1.0516,249,70316,121
22-01-20190.900.970.900.95 0.05 5.5612,568,20511,770
21-01-20190.880.970.880.90 0.03 3.4519,721,76818,214
18-01-20190.860.870.850.86 0.01 1.18562,200486

แสดง ราคาหุ้น “ KWM “ ย้อนหลัง บริษัท เค. ดับบลิว. เม็ททัล เวิร์ค จำกัด สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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