KYE 424 ( 6.00 1.44% )

บริษัท กันยงอีเลคทริก จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น KYE ย้อนหลัง

แสดง ราคาหุ้น “ KYE “ ย้อนหลัง
บริษัท กันยงอีเลคทริก จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-2021426.00426.00418.00424.00 6.00 1.446,6002,800
13-05-2021422.00426.00404.00418.00 -4.00 -0.959,2553,896
12-05-2021424.00424.00420.00422.00 0.00 0.006,4302,721
11-05-2021424.00426.00422.00422.00 0.00 0.005,5022,335
10-05-2021424.00424.00420.00422.00 -2.00 -0.473,6001,522
07-05-2021430.00430.00422.00424.00 -2.00 -0.477,1033,018
06-05-2021430.00430.00426.00426.00 0.00 0.005,2352,237
05-05-2021420.00430.00420.00426.00 6.00 1.4314,3046,094
30-04-2021414.00420.00414.00420.00 6.00 1.456,8012,844
29-04-2021416.00418.00412.00414.00 2.00 0.494,4001,826
28-04-2021408.00416.00408.00412.00 6.00 1.487,2392,976
27-04-2021406.00408.00406.00406.00 0.00 0.002,6171,063
26-04-2021404.00406.00404.00406.00 0.00 0.001,601650
23-04-2021406.00406.00404.00406.00 0.00 0.002,5001,015
22-04-2021404.00408.00404.00406.00 2.00 0.505,4102,205
21-04-2021404.00406.00402.00404.00 4.00 1.002,031820
20-04-2021399.00400.00398.00400.00 1.00 0.258,2653,292
19-04-2021400.00400.00397.00399.00 4.00 1.011,601636
16-04-2021398.00400.00394.00395.00 -4.00 -1.0017,5006,933
12-04-2021402.00402.00398.00399.00 -3.00 -0.756,3062,522
09-04-2021402.00404.00400.00402.00 0.00 0.003,2301,299
08-04-2021404.00404.00400.00402.00 -2.00 -0.502,6001,045
07-04-2021406.00406.00400.00404.00 -2.00 -0.498,4013,379
06-04-2021406.00408.00400.00406.00 -4.00 -0.987,1022,866
05-04-2021406.00408.00400.00406.00 -4.00 -0.987,1022,866
02-04-2021408.00410.00408.00410.00 4.00 0.994,9342,013
01-04-2021410.00410.00406.00406.00 -2.00 -0.497,4853,055
31-03-2021410.00410.00408.00408.00 -2.00 -0.4910,5484,324
30-03-2021410.00412.00408.00410.00 -2.00 -0.493,5141,441
29-03-2021408.00412.00406.00412.00 2.00 0.4912,0344,927
26-03-2021412.00412.00404.00410.00 4.00 0.997,4133,028
25-03-2021406.00406.00406.00406.00 0.00 0.009,0003,654
24-03-2021406.00408.00404.00406.00 2.00 0.504,1031,664
23-03-2021404.00406.00404.00404.00 0.00 0.002,7001,094
22-03-2021404.00404.00402.00404.00 -2.00 -0.491,835741
19-03-2021406.00406.00400.00406.00 -2.00 -0.492,5031,010
19-03-2021406.00406.00400.00406.00 -2.00 -0.492,5031,010
18-03-2021406.00408.00404.00408.00 4.00 0.992,5271,023
17-03-2021406.00406.00404.00404.00 0.00 0.001,111451
16-03-2021404.00406.00404.00404.00 0.00 0.00401162
15-03-2021408.00408.00404.00404.00 0.00 0.002,7041,097
12-03-2021406.00406.00404.00404.00 -2.00 -0.491,740706
11-03-2021404.00408.00404.00406.00 -2.00 -0.492,6021,055
10-03-2021408.00408.00408.00408.00 -2.00 -0.491,800734
09-03-2021406.00410.00406.00410.00 0.00 0.001,402570
08-03-2021412.00412.00408.00410.00 2.00 0.491,531626
05-03-2021412.00412.00408.00408.00 4.00 0.992,133871
04-03-2021406.00408.00404.00404.00 0.00 0.002,401974
03-03-2021408.00408.00402.00404.00 0.00 0.002,100850
02-03-2021404.00404.00399.00404.00 -4.00 -0.984,7101,890
01-03-2021404.00412.00404.00408.00 2.00 0.494,6121,873
25-02-2021404.00410.00404.00406.00 2.00 0.503,5011,426
24-02-2021400.00404.00400.00404.00 2.00 0.504,2011,686
23-02-2021400.00402.00396.00402.00 5.00 1.263,0011,199
22-02-2021400.00402.00395.00397.00 -1.00 -0.257,1042,830
19-02-2021402.00402.00395.00398.00 0.00 0.003,0441,212
18-02-2021398.00404.00398.00398.00 1.00 0.256,3042,524
17-02-2021394.00402.00394.00397.00 7.00 1.799,1443,646
16-02-2021387.00398.00385.00390.00 6.00 1.566,9362,690
15-02-2021387.00388.00379.00384.00 -4.00 -1.0310,1193,863
11-02-2021365.00393.00364.00388.00 24.00 6.5913,3675,030
10-02-2021364.00366.00364.00364.00 -1.00 -0.271,523555
09-02-2021366.00380.00361.00365.00 4.00 1.111,201441
08-02-2021363.00364.00360.00361.00 1.00 0.282,500906
05-02-2021360.00363.00359.00360.00 -1.00 -0.281,115401
04-02-2021362.00362.00359.00361.00 0.00 0.00405146
03-02-2021362.00362.00361.00361.00 0.00 0.001,747630
02-02-2021362.00362.00361.00361.00 0.00 0.003,0151,090
01-02-2021363.00363.00359.00361.00 -1.00 -0.281,801650
29-01-2021363.00363.00362.00362.00 -1.00 -0.28309112
28-01-2021363.00363.00363.00363.00 -2.00 -0.55304110
27-01-2021363.00365.00361.00365.00 4.00 1.112,714986
26-01-2021361.00363.00361.00361.00 0.00 0.00505183
25-01-2021365.00365.00361.00361.00 -1.00 -0.28701255
22-01-2021363.00363.00360.00362.00 -1.00 -0.281,800649
21-01-2021361.00363.00360.00363.00 0.00 0.00600217
20-01-2021365.00365.00362.00363.00 0.00 0.001,206437
19-01-2021364.00364.00363.00363.00 0.00 0.00302110
18-01-2021362.00364.00362.00363.00 1.00 0.281,802653
15-01-2021365.00365.00362.00362.00 -1.00 -0.281,010368
14-01-2021364.00365.00361.00363.00 -2.00 -0.552,501907
13-01-2021358.00365.00358.00365.00 5.00 1.396,6302,405
12-01-2021354.00360.00353.00360.00 7.00 1.985,6001,999
11-01-2021353.00353.00353.00353.00 0.00 0.00500177
08-01-2021355.00355.00353.00353.00 -2.00 -0.561,100390
07-01-2021351.00355.00350.00355.00 0.00 0.00600211
06-01-2021355.00355.00351.00355.00 2.00 0.57712251
05-01-2021355.00355.00353.00353.00 -1.00 -0.281,900674
04-01-2021354.00355.00349.00354.00 -1.00 -0.282,9011,020
29-12-2020349.00355.00349.00354.00 1.00 0.28902316
28-12-2020355.00356.00353.00353.00 -1.00 -0.283,3561,192
25-12-2020352.00354.00352.00354.00 0.00 0.001,219431
24-12-2020350.00355.00348.00354.00 4.00 1.141,300457
23-12-2020349.00355.00349.00350.00 -2.00 -0.571,900670
22-12-2020353.00354.00350.00352.00 0.00 0.004,0221,414
21-12-2020350.00355.00348.00352.00 -3.00 -0.8510,9033,816
18-12-2020354.00356.00353.00355.00 -2.00 -0.561,500532
17-12-2020355.00357.00355.00357.00 0.00 0.001,100391
16-12-2020357.00358.00356.00357.00 -1.00 -0.281,900677
15-12-2020360.00360.00356.00358.00 -1.00 -0.281,900680
14-12-2020359.00359.00353.00359.00 3.00 0.842,320827
11-12-2020357.00360.00355.00356.00 -2.00 -0.562,100748
10-12-2020357.00360.00355.00356.00 -2.00 -0.562,100748
09-12-2020357.00360.00355.00356.00 -2.00 -0.562,100748
08-12-2020360.00360.00356.00358.00 0.00 0.002,060737
04-12-2020360.00360.00355.00358.00 2.00 0.561,210433
03-12-2020354.00358.00352.00356.00 0.00 0.001,400497
02-12-2020356.00356.00356.00356.00 2.00 0.56704251
01-12-2020358.00358.00353.00354.00 1.00 0.281,801639
30-11-2020356.00365.00352.00353.00 -3.00 -0.842,800995
27-11-2020358.00385.00354.00356.00 3.00 0.852,600931
26-11-2020353.00355.00352.00353.00 1.00 0.283,5311,247
25-11-2020348.00360.00348.00352.00 -2.00 -0.563,0141,064
24-11-2020349.00355.00345.00354.00 4.00 1.144,9011,716
23-11-2020346.00350.00345.00350.00 6.00 1.7413,0004,501
20-11-2020338.00345.00338.00344.00 4.00 1.184,7001,607
19-11-2020338.00340.00335.00340.00 1.00 0.291,903644
18-11-2020341.00342.00338.00339.00 -1.00 -0.294,7001,596
17-11-2020343.00344.00340.00340.00 1.00 0.295,0321,721
16-11-2020355.00400.00336.00339.00 27.00 8.6517,0685,938
13-11-2020310.00314.00305.00312.00 0.00 0.001,904587
12-11-2020312.00312.00312.00312.00 0.00 0.0010031
11-11-2020312.00312.00310.00312.00 2.00 0.6530093
10-11-2020315.00315.00308.00310.00 -4.00 -1.271,304405
09-11-2020309.00314.00309.00314.00 9.00 2.9530094
06-11-2020311.00315.00305.00305.00 -9.00 -2.873,003932
05-11-2020305.00317.00300.00314.00 2.00 0.64500154
04-11-2020305.00313.00305.00312.00 0.00 0.00500154
03-11-2020315.00315.00312.00312.00 4.00 1.3020063
02-11-20200.000.000.000.00 0.00 0.0000
30-10-2020308.00308.00308.00308.00 7.00 2.3310031
29-10-2020305.00305.00300.00301.00 -2.00 -0.66800241
28-10-2020310.00310.00303.00303.00 -2.00 -0.661,000305
27-10-2020305.00306.00302.00305.00 -1.00 -0.33901275
26-10-2020303.00312.00303.00306.00 -2.00 -0.651,300399
22-10-2020306.00308.00306.00308.00 2.00 0.651,200367
21-10-2020305.00306.00305.00306.00 0.00 0.001,000306
20-10-2020305.00307.00305.00306.00 -1.00 -0.33600183
19-10-2020309.00309.00307.00307.00 -2.00 -0.651,402433
16-10-2020309.00309.00309.00309.00 0.00 0.0020062
15-10-2020312.00312.00309.00309.00 -2.00 -0.64814252
14-10-2020313.00313.00311.00311.00 0.00 0.0030094
12-10-2020312.00312.00310.00311.00 -1.00 -0.321,101342
09-10-2020310.00310.00310.00310.00 1.00 0.3220062
08-10-2020315.00315.00309.00309.00 -7.00 -2.2230194
07-10-2020310.00316.00310.00316.00 -1.00 -0.3220063
06-10-2020317.00317.00317.00317.00 -1.00 -0.3110032
05-10-2020318.00318.00301.00318.00 3.00 0.951,100347
02-10-2020318.00318.00312.00315.00 0.00 0.002,202693
01-10-2020317.00318.00308.00315.00 8.00 2.614,7001,471
30-09-2020311.00311.00307.00307.00 1.00 0.332,900895
29-09-2020306.00306.00306.00306.00 -1.00 -0.331,024313
28-09-2020306.00307.00305.00307.00 1.00 0.331,400428
25-09-2020306.00306.00306.00306.00 -1.00 -0.331,500459
24-09-2020307.00307.00307.00307.00 0.00 0.0020061
23-09-2020307.00307.00307.00307.00 -1.00 -0.3220061
22-09-2020308.00308.00308.00308.00 3.00 0.981,005310
21-09-2020305.00305.00305.00305.00 0.00 0.0010031
18-09-20200.000.000.000.00 0.00 0.0010
17-09-20200.000.000.000.00 0.00 0.0000
16-09-2020305.00305.00305.00305.00 6.00 2.0110031
15-09-2020301.00301.00299.00299.00 -8.00 -2.614,8001,442
14-09-2020307.00307.00307.00307.00 0.00 0.0010031
11-09-2020308.00308.00307.00307.00 -2.00 -0.652,501769
10-09-2020308.00309.00308.00309.00 -1.00 -0.3230193
09-09-2020310.00310.00310.00310.00 2.00 0.65900279
08-09-2020309.00309.00308.00308.00 -5.00 -1.601,600493
03-09-2020313.00313.00312.00313.00 0.00 0.001,400438
02-09-2020314.00314.00313.00313.00 -2.00 -0.632,400754
01-09-2020317.00317.00315.00315.00 -2.00 -0.632,001633
31-08-2020317.00317.00317.00317.00 0.00 0.00409130
28-08-2020317.00317.00317.00317.00 0.00 0.0020164
27-08-2020316.00318.00316.00317.00 1.00 0.321,000317
26-08-2020317.00317.00316.00316.00 -1.00 -0.32401127
25-08-2020319.00319.00317.00317.00 -2.00 -0.63700223
24-08-2020319.00319.00319.00319.00 3.00 0.9520064
21-08-2020316.00316.00315.00316.00 2.00 0.647,3052,307
20-08-2020314.00314.00314.00314.00 0.00 0.00600188
19-08-2020314.00314.00314.00314.00 -1.00 -0.3210031
18-08-2020314.00319.00314.00315.00 -4.00 -1.25702222
17-08-2020315.00319.00315.00319.00 0.00 0.001,104351

แสดง ราคาหุ้น KYE ย้อนหลัง บริษัท กันยงอีเลคทริก จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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