KTB 18 ( 0.30 1.74% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 14:23:17 น.

คะแนนปันผล
63

ราคาหุ้น “ KTB “ ย้อนหลัง

แสดง ราคาหุ้น “ KTB “ ย้อนหลัง
ธนาคารกรุงไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-04-201617.3017.5017.2017.50 0.30 1.7427,568,136478,508
28-04-201617.3017.4017.2017.20 -0.10 -0.5827,529,207475,935
27-04-201617.4017.4017.3017.30 -0.10 -0.5726,084,214451,804
26-04-201617.4017.5017.3017.40 -0.10 -0.5751,273,996893,472
25-04-201617.4017.5017.3017.50 0.10 0.5720,349,407354,215
22-04-201617.6017.6017.3017.40 -0.40 -2.2574,756,7711,303,850
21-04-201617.8018.0017.7017.80 0.10 0.5625,059,295447,270
20-04-201617.7017.8017.5017.70 0.00 0.0019,666,312346,815
19-04-201617.6017.9017.6017.70 0.10 0.5763,170,3701,118,944
18-04-201617.5017.6017.3017.60 0.10 0.5744,653,982780,183
12-04-201617.3017.5017.2017.50 0.30 1.7425,803,513448,157
11-04-201617.5017.6017.1017.20 -0.40 -2.2754,250,063936,968
08-04-201617.2017.6017.1017.60 0.20 1.1559,852,7531,037,875
07-04-201617.9017.9017.3017.40 -0.50 -2.7991,439,7411,605,362
05-04-201618.3018.4017.9017.90 -0.50 -2.72110,727,8002,001,323
04-04-201618.5018.5018.4018.40 -0.10 -0.5413,286,304245,157
01-04-201618.6018.6018.3018.50 -0.20 -1.0745,941,368847,031
31-03-201618.5018.7018.5018.70 0.20 1.0828,809,237535,888
30-03-201618.5018.8018.5018.50 0.10 0.5447,149,521877,703
29-03-201618.3018.5018.3018.40 0.00 0.0019,354,770355,974
28-03-201618.5018.6018.3018.40 -0.10 -0.5458,281,0771,072,116
25-03-201618.6018.8018.5018.50 -0.10 -0.5421,428,206398,710
24-03-201618.8018.9018.6018.60 -0.40 -2.1189,384,4071,672,805
23-03-201618.5019.1018.5019.00 0.50 2.70120,099,6822,264,739
22-03-201618.5018.6018.3018.50 0.00 0.0039,571,342731,363
21-03-201618.4018.5018.1018.50 0.10 0.5436,197,049663,381
18-03-201618.3018.4018.1018.40 0.10 0.5527,569,237504,358
17-03-201618.3018.4018.1018.30 0.20 1.1034,106,859621,711
16-03-201618.5018.6018.0018.10 -0.40 -2.1664,289,5671,171,704
15-03-201618.5018.6018.4018.50 0.00 0.0028,242,121522,251
14-03-201618.6018.6018.3018.50 0.10 0.5459,820,5061,105,470
11-03-201618.3018.6018.3018.40 0.10 0.5554,551,4611,007,392
10-03-201618.4018.4018.1018.30 -0.10 -0.5425,491,517465,787
09-03-201618.1018.4018.0018.40 0.30 1.6660,435,9211,097,941
08-03-201618.5018.5018.1018.10 -0.40 -2.1668,348,3781,250,449
07-03-201618.4018.7018.3018.50 0.20 1.0970,154,2191,296,498
04-03-201618.4018.5018.2018.30 0.00 0.0053,540,530981,953
03-03-201618.3018.5018.1018.30 0.10 0.5564,589,5621,183,816
02-03-201618.0018.3017.9018.20 0.30 1.6898,256,7591,781,302
01-03-201617.8017.9017.6017.90 0.20 1.1319,942,103354,710
29-02-201618.0018.1017.7017.70 -0.30 -1.6729,023,745516,900
26-02-201618.1018.2017.9018.00 0.10 0.5643,778,539789,914
25-02-201617.9018.0017.7017.90 0.10 0.5660,602,2121,082,388
24-02-201617.7018.1017.6017.80 0.00 0.0065,955,5111,179,009
23-02-201617.7017.8017.5017.80 0.20 1.1452,896,022935,141
19-02-201617.2017.7017.2017.60 0.30 1.7376,933,8431,343,341
18-02-201617.4017.6017.2017.30 0.00 0.0044,445,119772,695
17-02-201617.3017.4017.0017.30 0.00 0.0052,176,447894,989
16-02-201617.5017.6017.2017.30 -0.10 -0.5721,961,208382,139
15-02-201617.3017.6017.2017.40 0.20 1.1639,408,131683,912
12-02-201617.5017.6017.2017.30 -0.20 -1.1439,989,685693,611
11-02-201617.6017.9017.5017.50 -0.20 -1.1362,519,0231,105,948
10-02-201617.9018.0017.6017.70 -0.30 -1.6764,855,8251,150,625
09-02-201617.8018.1017.7018.00 0.00 0.0049,678,483889,783
08-02-201617.8018.1017.8018.00 0.10 0.5636,893,412663,505
05-02-201617.6018.0017.5017.90 0.40 2.2974,351,7241,325,364
04-02-201617.6017.8017.4017.50 0.00 0.0088,388,0431,552,793
03-02-201617.1017.5017.1017.50 0.20 1.1640,363,052697,169
02-02-201617.6017.6017.2017.30 -0.20 -1.1442,723,594743,404
01-02-201617.5017.7017.4017.50 0.10 0.5760,856,6901,068,406
29-01-201617.6017.6017.3017.40 -0.10 -0.5755,070,339959,472
28-01-201617.5017.6017.2017.50 0.10 0.5729,247,525509,080
27-01-201617.7017.8017.3017.40 -0.10 -0.5761,133,6301,071,944
26-01-201617.5017.6017.4017.50 -0.20 -1.1328,000,854490,212
25-01-201617.6017.8017.4017.70 0.20 1.1455,764,157981,374
22-01-201617.0017.6016.9017.50 0.70 4.17110,527,2381,914,734
21-01-201616.9017.0016.5016.80 0.10 0.6032,710,223549,785
20-01-201616.8016.9016.6016.70 -0.30 -1.7626,310,222441,062
19-01-201616.7017.0016.6017.00 0.30 1.8037,172,423628,374
18-01-201616.0016.7016.0016.70 0.50 3.0934,028,922557,889
15-01-201616.8016.9016.2016.20 -0.50 -2.9956,431,288933,244
14-01-201616.8017.0016.7016.70 -0.40 -2.3443,275,048728,884
13-01-201616.8017.2016.7017.10 0.80 4.91102,130,5661,732,956
12-01-201615.7016.4015.6016.30 0.60 3.8263,348,0161,012,258
11-01-201615.7015.7015.4015.70 -0.20 -1.2644,756,845697,461
08-01-201615.8015.9015.5015.90 0.20 1.2755,846,630877,114
07-01-201615.7015.9015.5015.70 -0.30 -1.8855,651,759871,347
06-01-201616.0016.1015.8016.00 -0.20 -1.2335,873,333573,760
05-01-201616.2016.3016.0016.20 0.20 1.2524,446,837395,645
04-01-201616.6016.6016.0016.00 -0.70 -4.1933,620,656545,663
30-12-201516.8017.0016.7016.70 0.00 0.0015,485,632260,045
29-12-201516.8016.8016.6016.70 -0.10 -0.6017,274,960289,698
28-12-201516.7016.9016.7016.80 0.10 0.608,685,692145,794
25-12-201516.8016.9016.6016.70 -0.10 -0.607,218,924120,737
24-12-201516.8016.9016.6016.80 0.20 1.2020,925,095351,164
23-12-201516.8017.0016.6016.60 -0.10 -0.6025,613,547429,209
22-12-201516.8017.2016.6016.70 0.00 0.0048,098,893811,548
21-12-201516.1016.8016.0016.70 0.50 3.0951,493,150851,606
18-12-201516.5016.6016.2016.20 -0.40 -2.4146,240,337754,521
17-12-201516.0016.8015.9016.60 0.80 5.0653,753,701881,624
15-12-201515.3015.8015.3015.70 0.50 3.2959,684,075926,173
14-12-201515.4015.6015.2015.20 -0.70 -4.4082,891,4051,273,475
11-12-201516.1016.1015.8015.90 -0.20 -1.2426,772,014426,024
09-12-201516.3016.5016.0016.10 -0.20 -1.2346,419,226751,147
08-12-201516.8016.8016.3016.30 -0.50 -2.9867,877,0251,118,216
03-12-201516.9017.2016.8017.00 0.10 0.5926,185,681444,552
02-12-201517.0017.2016.9016.90 -0.20 -1.1722,607,605383,960
01-12-201517.1017.2017.0017.10 0.10 0.5910,252,731175,362
30-11-201517.0017.2016.9017.00 0.00 0.0035,412,707602,451
27-11-201517.1017.1017.0017.00 -0.10 -0.589,189,860156,534
26-11-201517.2017.2017.0017.10 0.00 0.0015,262,505260,965
25-11-201517.1017.3017.0017.10 0.00 0.0021,575,240369,579
24-11-201517.3017.4017.1017.10 -0.30 -1.7222,267,498383,107
23-11-201517.4017.4017.3017.40 0.10 0.586,624,698114,938
20-11-201517.2017.4017.1017.30 0.00 0.0012,488,780215,622
19-11-201517.3017.4017.2017.30 0.10 0.5816,448,821284,825
18-11-201517.2017.3017.1017.20 0.00 0.0018,774,210323,289
17-11-201517.4017.4017.2017.20 -0.10 -0.5831,748,984547,198
16-11-201517.1017.3017.0017.30 0.10 0.5827,403,847470,042
13-11-201517.2017.3017.1017.20 -0.10 -0.5816,829,011290,017
11-11-201517.3017.3017.1017.10 -0.10 -0.5815,629,760268,413
10-11-201517.1017.3017.1017.20 0.00 0.0024,920,499428,696
09-11-201517.4017.5017.1017.20 -0.20 -1.1532,138,604554,125
06-11-201517.5017.6017.3017.40 -0.10 -0.5722,069,190384,658
05-11-201517.6017.7017.4017.50 -0.10 -0.5720,649,332363,709
04-11-201517.6017.7017.5017.60 0.10 0.5715,987,913281,313
03-11-201517.7017.7017.4017.50 -0.10 -0.5725,409,634446,018
02-11-201517.1017.6017.0017.60 0.50 2.9239,778,260691,752
30-10-201517.0017.2017.0017.10 0.10 0.5925,003,902427,491
29-10-201517.2017.2016.9017.00 -0.20 -1.1668,249,6261,164,307
28-10-201517.6017.7017.2017.20 -0.40 -2.2738,439,671666,895
27-10-201517.4017.7017.4017.60 0.20 1.1525,100,520440,555
26-10-201517.7017.8017.4017.40 0.00 0.0030,549,929538,471
22-10-201517.6017.6017.4017.40 -0.20 -1.1432,777,772572,694
21-10-201517.7017.8017.5017.60 -0.10 -0.5634,696,851611,931
20-10-201518.0018.0017.7017.70 -0.20 -1.1224,408,782435,606
19-10-201518.0018.1017.9017.90 -0.10 -0.5617,658,095317,505
16-10-201518.2018.2017.8018.00 -0.10 -0.5530,454,027547,776
15-10-201517.8018.1017.8018.10 0.40 2.2647,223,682849,766
14-10-201517.7018.1017.7017.70 -0.10 -0.5663,679,8101,138,669
13-10-201517.5017.9017.4017.80 0.20 1.1455,471,747978,701
12-10-201517.7017.7017.4017.60 0.00 0.0032,559,432572,319
09-10-201517.3017.7017.2017.60 0.40 2.3368,158,9891,194,097
08-10-201517.2017.3017.0017.20 0.00 0.0029,919,487513,355
07-10-201517.2017.3017.1017.20 0.10 0.5839,920,685686,610
06-10-201517.1017.3017.0017.10 -0.10 -0.5820,423,473349,578
05-10-201517.0017.2016.9017.20 0.40 2.3843,732,227747,863
02-10-201516.9017.0016.8016.80 0.00 0.0018,027,876304,018
01-10-201517.1017.2016.8016.80 -0.30 -1.7524,419,601413,597
30-09-201517.0017.1016.8017.10 0.30 1.7945,021,145764,220
29-09-201516.6017.1016.6016.80 0.00 0.0046,670,899784,251
28-09-201517.1017.1016.8016.80 -0.40 -2.3356,182,240950,120
25-09-201517.3017.4017.1017.20 -0.10 -0.5834,237,447591,863
24-09-201517.2017.4017.0017.30 0.20 1.1728,942,705498,510
23-09-201517.1017.3017.0017.10 -0.20 -1.1668,050,2301,163,280
22-09-201517.9017.9017.3017.30 -0.50 -2.81122,716,2412,148,591
21-09-201517.8017.9017.6017.80 -0.40 -2.20100,466,1821,784,839
18-09-201518.3018.3018.0018.20 -0.10 -0.5553,144,838963,581
17-09-201518.0018.3017.9018.30 0.40 2.2346,731,096846,967
16-09-201518.0018.1017.8017.90 0.00 0.0039,198,143702,514
15-09-201518.1018.3017.9017.90 -0.20 -1.1042,420,775767,278
14-09-201518.2018.3018.0018.10 0.00 0.0024,099,334436,693
11-09-201518.5018.5018.0018.10 -0.40 -2.1644,547,732812,366
10-09-201518.1018.5018.1018.50 0.20 1.0962,472,5011,145,377
09-09-201518.5018.5018.2018.30 0.10 0.5597,816,7961,795,951
07-09-201517.6017.8017.5017.80 0.10 0.5629,423,140520,159
04-09-201517.8017.8017.6017.70 -0.10 -0.5644,851,184794,063
03-09-201517.8018.0017.7017.80 0.10 0.5651,989,201927,466
02-09-201517.7017.8017.4017.70 0.00 0.00127,887,4212,253,010
01-09-201518.1018.2017.7017.70 -0.50 -2.75114,278,5472,044,767
28-08-201518.8018.8017.9018.00 -0.60 -3.23147,885,4152,696,572
27-08-201518.6018.7018.2018.60 0.50 2.76145,471,4582,684,636
26-08-201517.8018.4017.8018.10 0.20 1.12140,336,0152,552,010
25-08-201517.5018.0017.3017.90 0.90 5.29138,772,4982,448,397
24-08-201517.5017.5017.0017.00 -1.00 -5.56114,001,7371,972,390
21-08-201517.7018.1017.6018.00 0.10 0.5690,504,1011,621,250
20-08-201517.4018.0017.2017.90 0.50 2.87100,225,5851,773,610
19-08-201517.3017.6017.1017.40 0.20 1.1654,530,945947,660
18-08-201517.2017.4017.1017.20 -0.50 -2.8288,301,1321,522,699
17-08-201517.6018.1017.5017.70 -0.10 -0.56110,275,6611,966,358
14-08-201517.2017.9017.0017.80 0.60 3.4972,440,6291,271,263
13-08-201517.0017.2016.8017.20 0.00 0.0032,806,151557,678
11-08-201517.4017.5017.2017.20 -0.10 -0.5820,998,273363,665
10-08-201517.4017.5017.2017.30 -0.20 -1.1419,707,381341,362
07-08-201517.5017.6017.4017.50 0.00 0.0017,081,961298,946
06-08-201517.8017.8017.5017.50 -0.20 -1.1325,978,503458,327
05-08-201517.8017.9017.5017.70 0.00 0.0043,183,348765,656
04-08-201517.6017.7017.4017.70 0.10 0.5736,806,630646,188
31-07-201517.0017.5017.0017.50 0.50 2.9460,295,9771,043,499
29-07-201516.9017.1016.8017.00 0.20 1.1942,632,629722,053
28-07-201516.8016.9016.7016.80 0.10 0.6044,864,902753,817

แสดง ราคาหุ้น “ KTB “ ย้อนหลัง ธนาคารกรุงไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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