KUN 3 ( 0.02 0.67% )

บริษัท วิลล่า คุณาลัย จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น KUN ย้อนหลัง

แสดง ราคาหุ้น “ KUN “ ย้อนหลัง
บริษัท วิลล่า คุณาลัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20212.923.082.843.00 0.02 0.674,492,33913,317
13-05-20212.943.002.682.98 -0.02 -0.674,092,11411,586
12-05-20212.983.042.963.00 0.04 1.352,943,4308,846
11-05-20212.862.982.842.96 -0.18 -5.734,015,14511,719
10-05-20213.163.283.063.14 -0.02 -0.639,231,95629,279
07-05-20213.163.183.103.16 0.04 1.283,568,98111,185
06-05-20213.123.163.083.12 0.02 0.653,192,0979,975
05-05-20213.063.203.043.10 0.04 1.318,016,12224,938
30-04-20213.103.123.043.06 -0.04 -1.296,144,71518,842
29-04-20213.023.102.883.10 0.14 4.7316,548,66549,335
28-04-20212.903.002.902.96 0.06 2.076,514,00719,336
27-04-20212.782.922.782.90 0.10 3.574,848,55413,763
26-04-20212.902.902.742.80 -0.10 -3.452,975,4398,350
23-04-20212.902.922.862.90 -0.02 -0.681,623,9444,685
22-04-20212.943.002.922.92 -0.04 -1.353,782,55511,167
21-04-20213.003.002.922.96 0.00 0.003,526,05510,387
20-04-20213.083.082.942.96 -0.04 -1.334,888,83614,608
19-04-20212.883.042.863.00 0.16 5.6314,051,95941,622
16-04-20212.682.862.602.84 0.12 4.418,998,22924,395
12-04-20212.662.742.622.72 0.10 3.824,907,32113,123
09-04-20212.762.842.602.62 -0.08 -2.9621,483,17558,795
08-04-20212.482.702.422.70 0.28 11.5711,805,29830,391
07-04-20212.542.562.402.42 -0.16 -6.2012,236,80630,311
06-04-20212.302.622.302.58 0.30 13.1630,013,70174,196
05-04-20212.302.622.302.58 0.30 13.1630,013,70174,196
02-04-20212.262.322.242.28 0.02 0.882,426,4115,539
01-04-20212.222.262.202.26 0.02 0.89750,3041,680
31-03-20212.222.262.222.24 0.02 0.901,952,0014,380
30-03-20212.242.242.202.22 -0.02 -0.891,648,4133,659
29-03-20212.222.262.222.24 0.00 0.001,256,0772,810
26-03-20212.282.282.202.24 -0.02 -0.882,080,4544,645
25-03-20212.242.342.242.26 -0.02 -0.884,086,9449,352
24-03-20212.222.282.202.28 0.06 2.701,814,8074,071
23-03-20212.262.282.222.22 -0.04 -1.77770,8221,736
22-03-20212.282.282.202.26 -0.02 -0.882,731,5646,144
19-03-20212.302.302.262.28 0.00 0.002,177,0484,964
19-03-20212.302.302.262.28 0.00 0.002,177,0484,964
18-03-20212.262.342.262.28 0.02 0.885,621,76612,944
17-03-20212.182.262.182.26 0.08 3.673,262,2857,306
16-03-20212.182.222.182.18 0.00 0.002,394,2085,262
15-03-20212.162.242.142.18 0.00 0.00857,9081,875
12-03-20212.202.222.182.18 -0.02 -0.911,679,3603,694
11-03-20212.182.222.162.20 0.02 0.923,327,7187,275
10-03-20212.182.222.162.18 0.00 0.007,146,85915,724
09-03-20212.202.222.162.18 0.00 0.001,942,4014,246
08-03-20212.242.282.182.18 -0.06 -2.6811,354,60025,380
05-03-20212.242.322.222.24 0.00 0.008,356,71118,986
04-03-20212.322.322.242.24 -0.06 -2.615,301,62012,010
03-03-20212.222.342.222.30 0.12 5.5015,635,72035,837
02-03-20212.222.242.182.18 -0.04 -1.804,920,41510,846
01-03-20212.362.362.202.22 -0.06 -2.636,169,77214,013
25-02-20212.302.382.282.28 0.04 1.7913,127,65330,700
24-02-20212.442.542.222.24 0.02 0.9023,658,87956,824
23-02-20212.262.262.222.22 -0.06 -2.632,417,7505,410
22-02-20212.242.362.222.28 0.06 2.7016,367,85237,680
19-02-20212.162.262.162.22 0.06 2.784,744,35210,565
18-02-20212.222.222.142.16 -0.04 -1.822,474,5475,361
17-02-20212.262.262.182.20 -0.04 -1.791,962,7444,338
16-02-20212.202.282.202.24 0.04 1.8215,043,45233,765
15-02-20212.162.202.122.20 0.00 0.006,446,04313,931
11-02-20212.222.241.972.20 -0.02 -0.9019,765,46641,711
10-02-20212.182.242.182.22 0.10 4.7221,671,45847,862
09-02-20212.002.162.002.12 0.18 9.2824,190,38650,087
08-02-20211.701.941.661.94 0.32 19.7552,909,13298,325
05-02-20211.501.621.481.62 0.13 8.7225,145,12139,402
04-02-20211.451.491.401.49 0.05 3.4728,034,22140,598
03-02-20211.401.441.391.44 0.07 5.1113,940,93119,792
02-02-20211.341.371.341.37 0.05 3.797,567,80910,264
01-02-20211.371.371.321.32 -0.04 -2.943,670,8004,911
29-01-20211.331.391.331.36 0.03 2.267,473,64510,231
28-01-20211.301.341.291.33 0.01 0.769,063,10011,959
27-01-20211.301.331.281.32 0.02 1.543,611,3124,711
26-01-20211.231.341.221.30 0.07 5.6921,569,11227,742
25-01-20211.181.231.161.23 0.07 6.036,935,2658,292
22-01-20211.121.211.111.16 0.06 5.4525,956,03329,467
21-01-20211.071.111.071.10 0.03 2.803,655,1544,011
20-01-20211.071.071.031.07 0.02 1.902,300,0122,431
19-01-20210.991.150.981.05 0.08 8.2510,705,63011,610
18-01-20210.950.990.950.97 0.02 2.111,396,1001,365
15-01-20210.981.020.950.95 -0.02 -2.069,871,6009,643
14-01-20210.900.990.900.97 0.06 6.593,034,6012,869
13-01-20210.910.910.910.91 0.01 1.11260,516237
12-01-20210.900.900.900.90 0.00 0.00138,100124
11-01-20210.890.900.890.90 0.00 0.0012,10111
08-01-20210.900.900.900.90 0.00 0.0068,26261
07-01-20210.900.900.890.90 0.00 0.0023,60021
06-01-20210.900.900.900.90 0.00 0.00105,10095
05-01-20210.890.900.890.90 0.00 0.001,6721
04-01-20210.900.900.900.90 0.01 1.1211,40110
30-12-20200.910.910.890.89 -0.01 -1.11112,101102
29-12-20200.910.910.900.90 -0.01 -1.1022,11620
28-12-20200.900.910.890.91 0.01 1.1149,60044
25-12-20200.900.910.900.90 0.00 0.0067,90061
24-12-20200.900.900.890.90 0.00 0.007,4787
23-12-20200.900.900.890.90 0.00 0.0072,90066
22-12-20200.890.900.880.90 0.01 1.12449,500398
21-12-20200.900.910.890.89 -0.02 -2.20165,528150
18-12-20200.900.910.900.91 0.01 1.11167,200152
17-12-20200.900.900.900.90 -0.01 -1.10160,510144
16-12-20200.900.910.900.91 0.00 0.0029,41027
15-12-20200.900.910.890.91 0.00 0.00230,500209
14-12-20200.900.910.890.91 0.00 0.0072,02065
11-12-20200.900.910.890.91 0.01 1.11397,600355
10-12-20200.900.910.890.91 0.01 1.11397,600355
09-12-20200.900.910.890.91 0.01 1.11397,600355
08-12-20200.900.900.890.90 0.00 0.0070,57263
04-12-20200.900.900.890.90 0.00 0.0034,25431
03-12-20200.910.910.900.90 0.00 0.00105,26495
02-12-20200.900.900.900.90 0.00 0.00100,10090
01-12-20200.900.900.890.90 0.00 0.00125,100112
30-11-20200.910.910.890.90 0.00 0.00177,430159
27-11-20200.910.910.890.90 -0.01 -1.10448,400403
26-11-20200.900.910.900.91 0.02 2.2583,85676
25-11-20200.900.900.890.89 -0.01 -1.11107,12196
24-11-20200.900.910.900.90 -0.01 -1.10430,301388
23-11-20200.900.910.900.91 0.00 0.00240,081216
20-11-20200.900.920.890.91 0.01 1.11760,400686
19-11-20200.900.910.890.90 0.00 0.00323,900290
18-11-20200.890.910.890.90 0.01 1.12135,100122
17-11-20200.890.900.890.89 -0.01 -1.1131,10928
16-11-20200.900.910.900.90 0.00 0.00190,848173
13-11-20200.900.900.890.90 0.01 1.12434,041391
12-11-20200.900.910.890.89 -0.01 -1.11131,921119
11-11-20200.900.900.890.90 -0.01 -1.10367,014327
10-11-20200.900.910.900.91 0.01 1.11370,000334
09-11-20200.890.900.890.90 0.00 0.00177,100159
06-11-20200.900.910.900.90 0.01 1.1222,00020
05-11-20200.900.900.890.89 0.00 0.00236,900213
04-11-20200.900.900.890.89 -0.01 -1.1123,40021
03-11-20200.890.900.890.90 0.02 2.2743,00038
28-10-20200.890.900.890.89 -0.01 -1.11273,694244
27-10-20200.900.900.890.90 0.00 0.005,2045
26-10-20200.900.900.900.90 0.01 1.1227,10024
22-10-20200.900.910.890.89 0.00 0.00584,500522
21-10-20200.910.910.890.89 -0.02 -2.20450,100402
20-10-20200.900.910.900.91 0.01 1.11102,00092
19-10-20200.910.910.900.90 -0.01 -1.10229,900207
16-10-20200.910.910.900.91 0.01 1.11422,504381
15-10-20200.900.910.900.90 -0.01 -1.10264,301238
14-10-20200.910.910.900.91 0.02 2.25657,200593
12-10-20200.900.920.890.89 -0.02 -2.201,896,2001,716
09-10-20200.900.950.900.91 0.01 1.112,249,4972,060
08-10-20200.900.910.900.90 0.00 0.00516,800466
07-10-20200.900.910.900.90 0.00 0.00249,110224
06-10-20200.900.910.900.90 -0.01 -1.10782,501705
05-10-20200.900.940.900.91 0.01 1.11857,000777
02-10-20200.900.920.890.90 0.00 0.00508,000458
01-10-20200.900.900.880.90 0.02 2.27778,200698
30-09-20200.900.950.880.88 -0.01 -1.121,905,0501,732
29-09-20200.900.900.890.89 -0.01 -1.11529,407473
28-09-20200.900.920.880.90 0.00 0.001,288,0001,156
25-09-20200.890.910.890.90 0.01 1.12240,209216
24-09-20200.890.900.880.89 -0.01 -1.1182,20073
23-09-20200.890.900.890.90 0.01 1.12558,400499
22-09-20200.880.890.880.89 0.00 0.00313,300277
21-09-20200.890.920.880.89 0.00 0.001,214,9021,096
18-09-20200.880.890.880.89 0.00 0.00183,800163
17-09-20200.880.890.880.89 0.01 1.14207,600183
16-09-20200.890.890.870.88 -0.01 -1.12524,002461
15-09-20200.880.900.880.89 0.01 1.14320,400283
14-09-20200.870.890.870.88 -0.01 -1.12947,615830
11-09-20200.900.910.880.89 0.00 0.001,158,4001,032
10-09-20200.890.920.880.89 0.00 0.00642,500580
09-09-20200.890.900.890.89 0.00 0.0061,00054
08-09-20200.890.900.880.89 -0.01 -1.11126,800113
03-09-20200.900.900.880.90 0.00 0.00692,000613
02-09-20200.900.910.900.90 0.00 0.00538,667487
01-09-20200.900.920.890.90 0.01 1.122,344,4132,123
31-08-20200.890.900.890.89 0.00 0.00291,300261
28-08-20200.890.890.880.89 -0.01 -1.11542,001481
27-08-20200.900.900.890.90 0.00 0.00745,912668
26-08-20200.890.910.860.90 0.00 0.001,033,400911
25-08-20200.900.910.890.90 0.00 0.00191,619172
24-08-20200.890.920.890.90 0.00 0.001,845,9041,665
21-08-20200.890.900.890.90 0.01 1.12189,600169
20-08-20200.880.890.870.89 0.01 1.14239,300210
19-08-20200.900.900.880.88 -0.01 -1.1299,30588
18-08-20200.900.900.890.89 0.00 0.00233,900208
17-08-20200.880.890.880.89 0.01 1.14159,000140
14-08-20200.890.890.880.88 0.00 0.00556,000493
13-08-20200.880.910.880.88 0.00 0.00686,539609

แสดง ราคาหุ้น KUN ย้อนหลัง บริษัท วิลล่า คุณาลัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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