KWM 1 ( -0.01 -1.45% )

บริษัท เค. ดับบลิว. เม็ททัล เวิร์ค จำกัด
Status : อัพเดท 01 เมษายน 2563

ราคาหุ้น “ KWM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
22-10-20190.920.920.900.91 0.01 1.1136,00033
21-10-20190.920.920.890.90 0.00 0.0095,50086
18-10-20190.920.920.900.90 -0.02 -2.1786,50078
17-10-20190.910.930.910.92 0.01 1.1050,00146
16-10-20190.910.930.900.91 0.00 0.00111,800102
15-10-20190.950.950.910.91 -0.03 -3.19102,30095
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

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