KWM 1 ( 0.00 0.00% )

บริษัท เค. ดับบลิว. เม็ททัล เวิร์ค จำกัด
Status : อัพเดท 07 กรกฏาคม 2563

ราคาหุ้น KWM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-07-20200.760.760.750.75 0.00 0.00156,200117
03-07-20200.770.770.740.75 0.00 0.00840,400631
03-07-20200.770.770.740.75 0.00 0.00840,400631
02-07-20200.760.770.750.75 -0.02 -2.60320,100243
02-07-20200.760.770.750.75 -0.02 -2.60320,100243
01-07-20200.770.770.750.77 0.01 1.32255,500196
01-07-20200.770.770.750.77 0.01 1.32255,500196
30-06-20200.740.770.740.76 0.02 2.70204,000155
29-06-20200.760.770.740.74 -0.02 -2.63470,300354
26-06-20200.770.770.750.76 0.01 1.33158,901120
25-06-20200.760.770.740.75 -0.01 -1.32353,400266
24-06-20200.770.780.760.76 0.00 0.00874,440671
23-06-20200.760.770.760.76 0.01 1.33783,300598
22-06-20200.770.770.750.75 -0.02 -2.60610,100463
19-06-20200.790.800.770.77 -0.01 -1.28504,703395
18-06-20200.770.820.760.78 0.02 2.633,753,8002,977
17-06-20200.780.780.760.76 -0.01 -1.30599,000461
17-06-20200.780.780.760.76 -0.01 -1.30599,000461
16-06-20200.780.800.750.77 0.00 0.004,010,8103,132
15-06-20200.740.830.740.77 0.04 5.4817,784,91314,150
12-06-20200.720.740.720.73 0.00 0.00147,080107
11-06-20200.740.740.730.73 0.00 0.0038,50028
10-06-20200.730.740.730.73 0.00 0.00420,100307
09-06-20200.750.750.730.73 0.00 0.00539,000395
08-06-20200.740.740.720.73 0.00 0.00720,000527
05-06-20200.750.750.720.73 -0.02 -2.671,028,610755
04-06-20200.750.760.730.75 0.00 0.00691,400515
03-06-20200.750.760.740.75 0.00 0.00240,100181
02-06-20200.750.760.740.75 0.00 0.00240,100181
01-06-20200.750.760.740.75 -0.01 -1.32395,900297
29-05-20200.770.770.750.76 0.00 0.00700,300532
28-05-20200.780.780.760.76 0.00 0.00625,100478
27-05-20200.770.780.760.76 0.00 0.00541,500414
26-05-20200.770.790.750.76 0.01 1.331,924,9001,479
25-05-20200.760.760.750.75 0.00 0.00303,700229
22-05-20200.760.760.740.75 -0.01 -1.32259,400195
21-05-20200.760.770.750.76 0.01 1.33183,300139
20-05-20200.750.780.740.75 0.00 0.00251,200190
19-05-20200.760.770.750.75 -0.01 -1.32208,100158
18-05-20200.750.770.750.76 0.01 1.33195,400148
15-05-20200.770.770.740.75 -0.02 -2.60224,200169
14-05-20200.790.800.770.77 -0.02 -2.53212,200164
13-05-20200.780.790.780.79 0.01 1.2823,60018
12-05-20200.770.780.760.78 0.01 1.3077,80060
11-05-20200.800.800.720.77 -0.01 -1.28360,600274
08-05-20200.780.790.780.78 0.00 0.00245,400191
07-05-20200.790.800.770.78 0.00 0.00232,900182
05-05-20200.790.800.780.78 -0.02 -2.50255,100199
30-04-20200.800.810.790.80 0.00 0.00103,50082
29-04-20200.790.800.780.80 -0.01 -1.23104,30082
28-04-20200.780.810.770.81 0.01 1.2544,00035
27-04-20200.810.810.770.80 -0.02 -2.4462,70049
24-04-20200.760.820.760.82 0.03 3.8073,60059
23-04-20200.790.820.750.79 0.00 0.00130,200101
22-04-20200.750.810.750.79 -0.03 -3.66544,500429
21-04-20200.800.820.800.82 0.02 2.502,275,3001,848
20-04-20200.810.810.790.80 -0.01 -1.23132,900106
17-04-20200.790.810.790.81 0.02 2.53136,601109
16-04-20200.790.810.780.79 -0.01 -1.25382,700300
15-04-20200.800.810.780.80 0.01 1.27311,200248
14-04-20200.780.800.780.79 0.02 2.60418,899332
13-04-20200.740.780.740.77 0.04 5.48453,500347
10-04-20200.720.740.720.73 0.00 0.00190,300139
09-04-20200.710.740.710.73 0.02 2.82394,400288
08-04-20200.690.730.680.71 0.03 4.41827,900585
07-04-20200.680.700.680.68 -0.01 -1.45151,500104
03-04-20200.680.710.680.69 0.02 2.9945,00031
02-04-20200.690.700.670.67 -0.01 -1.47114,10078
01-04-20200.700.700.680.68 -0.01 -1.45252,600172
31-03-20200.690.710.690.69 0.00 0.0057,50040
30-03-20200.680.710.680.69 0.02 2.9950,90035
27-03-20200.690.710.670.67 -0.01 -1.47335,200232
26-03-20200.740.740.680.68 0.00 0.0050,20035
25-03-20200.720.720.680.68 -0.04 -5.5637,50026
24-03-20200.740.740.650.72 0.05 7.4646,30031
23-03-20200.630.800.630.67 -0.05 -6.9418,50013
20-03-20200.740.740.710.72 0.02 2.86132,70197
19-03-20200.700.700.690.70 -0.02 -2.7888,60062
18-03-20200.700.730.650.72 0.01 1.41191,700133
17-03-20200.700.730.650.71 0.08 12.7081,90058
16-03-20200.680.690.600.63 -0.04 -5.97268,900169
13-03-20200.660.740.660.67 -0.03 -4.29227,700153
12-03-20200.740.740.700.70 -0.04 -5.41556,701402
11-03-20200.760.780.740.74 -0.05 -6.33205,200155
10-03-20200.750.790.750.79 0.04 5.33550,300428
09-03-20200.760.790.740.75 -0.02 -2.6095,40172
06-03-20200.790.790.770.77 0.00 0.00218,400169
05-03-20200.770.800.760.77 0.00 0.0098,50077
04-03-20200.760.790.760.77 0.01 1.3288,70068
03-03-20200.790.800.760.76 0.03 4.11132,600103
02-03-20200.730.840.730.73 -0.02 -2.67574,500429
28-02-20200.750.750.720.75 0.00 0.001,705,1001,254
27-02-20200.750.760.740.75 0.01 1.3572,30054
26-02-20200.780.780.730.74 -0.03 -3.90600,600447
25-02-20200.800.800.770.77 -0.03 -3.75133,000103
24-02-20200.800.800.770.80 0.00 0.0069,95855
21-02-20200.820.820.780.80 0.00 0.00589,300466
20-02-20200.810.820.800.80 -0.02 -2.44365,900294
19-02-20200.820.830.810.82 0.01 1.23249,000203
18-02-20200.810.810.800.81 0.00 0.0048,20139
17-02-20200.830.830.800.81 -0.01 -1.22365,900299
14-02-20200.810.830.800.82 0.01 1.23120,20098
13-02-20200.800.830.800.81 -0.02 -2.41192,400156
12-02-20200.810.830.810.83 0.01 1.2269,00056
11-02-20200.800.840.800.82 0.02 2.50108,10089
07-02-20200.830.840.800.80 -0.03 -3.6189,40073
06-02-20200.800.850.800.83 0.03 3.75398,500326
05-02-20200.810.810.790.80 0.00 0.0065,20052
04-02-20200.790.810.790.80 0.01 1.27134,200107
03-02-20200.790.800.790.79 0.00 0.00113,10089
31-01-20200.790.800.790.79 0.00 0.00222,302176
30-01-20200.800.800.780.79 -0.01 -1.25253,000198
29-01-20200.790.800.780.80 0.02 2.5653,00042
28-01-20200.780.800.770.78 0.00 0.00461,800363
27-01-20200.820.830.770.78 -0.03 -3.70668,400520
24-01-20200.840.840.800.81 0.01 1.2549,50040
23-01-20200.800.890.790.80 0.01 1.273,910,3003,267
22-01-20200.800.800.780.79 0.00 0.00245,311194
21-01-20200.790.810.790.79 0.01 1.28230,344183
20-01-20200.790.820.780.78 -0.01 -1.27426,900337
17-01-20200.810.820.790.79 -0.01 -1.25673,900539
16-01-20200.810.820.800.80 -0.01 -1.23238,000192
15-01-20200.800.830.800.81 0.02 2.53251,800203
14-01-20200.820.820.790.79 0.00 0.00175,800141
13-01-20200.790.820.780.79 -0.01 -1.25469,500372
10-01-20200.830.830.800.80 0.00 0.00219,600177
09-01-20200.800.840.790.80 0.00 0.00142,700115
08-01-20200.810.820.790.80 -0.01 -1.23259,600207
07-01-20200.820.830.810.81 0.01 1.25506,301412
06-01-20200.810.830.800.80 -0.03 -3.61959,600778
03-01-20200.840.840.820.83 0.01 1.22303,500251
02-01-20200.860.860.820.82 -0.02 -2.38266,525222
30-12-20190.850.870.840.84 -0.01 -1.18122,800104
27-12-20190.860.860.840.85 0.01 1.1949,00341
26-12-20190.860.880.840.84 0.00 0.00447,600384
25-12-20190.860.860.840.84 -0.01 -1.18127,800108
24-12-20190.880.880.850.85 -0.01 -1.16198,400170
23-12-20190.880.880.850.86 -0.01 -1.15319,500276
20-12-20190.880.890.870.87 -0.01 -1.14775,200679
19-12-20190.890.920.880.88 0.00 0.001,808,2001,618
18-12-20190.900.950.880.88 -0.02 -2.224,463,2004,078
17-12-20190.841.070.840.90 0.06 7.1441,744,00340,825
16-12-20190.830.840.820.84 0.01 1.20408,600338
13-12-20190.840.850.830.83 0.00 0.00331,001276
12-12-20190.840.950.830.83 -0.01 -1.195,187,1004,710
11-12-20190.830.840.820.84 0.00 0.00364,100304
10-12-20190.810.850.810.84 0.02 2.4440,30033
09-12-20190.810.850.810.84 0.02 2.4440,30033
06-12-20190.830.870.820.82 -0.02 -2.38149,200124
05-12-20190.820.950.820.84 -0.01 -1.182,736,5002,455
04-12-20190.820.950.820.84 -0.01 -1.182,736,5002,455
03-12-20190.830.860.820.85 0.02 2.41248,000208
02-12-20190.830.840.820.83 0.00 0.00130,800109
29-11-20190.820.840.820.83 0.00 0.0062,70052
28-11-20190.820.840.800.83 -0.01 -1.19185,200151
27-11-20190.830.840.810.84 0.03 3.70165,800135
26-11-20190.820.850.810.81 -0.01 -1.2251,20042
25-11-20190.810.860.810.82 0.01 1.23220,700185
22-11-20190.780.850.780.81 0.03 3.85250,100202
21-11-20190.810.810.780.78 -0.03 -3.70343,800273
20-11-20190.810.830.810.81 0.01 1.25143,500117
19-11-20190.870.870.800.80 -0.07 -8.05853,000690
18-11-20190.850.880.830.87 0.02 2.3589,30075
15-11-20190.870.870.850.85 -0.02 -2.30103,40088
14-11-20190.870.870.870.87 0.00 0.0012,20011
13-11-20190.890.890.840.87 -0.03 -3.33264,300227
12-11-20190.910.910.870.90 -0.02 -2.174,5004
11-11-20190.930.930.880.92 0.01 1.101,0001
08-11-20190.880.920.880.91 -0.01 -1.0922,30020
07-11-20190.880.980.880.92 0.07 8.24112,800103
06-11-20190.860.880.850.85 -0.01 -1.1635,50030
05-11-20190.850.870.850.86 0.00 0.0036,70031
04-11-20190.850.900.820.86 0.02 2.38111,70094
01-11-20190.870.870.840.84 -0.01 -1.1868,60058
31-10-20190.840.850.840.85 0.01 1.1978,00066
30-10-20190.850.860.840.84 -0.01 -1.18118,900100
29-10-20190.850.890.850.85 -0.01 -1.16188,000162
28-10-20190.840.880.840.86 0.01 1.1840,50035
25-10-20190.880.900.850.85 -0.03 -3.41284,907248
24-10-20190.920.920.870.88 -0.03 -3.30184,900164
23-10-20190.920.920.900.91 0.01 1.1136,00033

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