ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
27-07-201516.9017.0016.7016.70 -0.20 -1.1837,945,846638,417
24-07-201517.0017.1016.7016.90 -0.30 -1.7457,165,852965,601
23-07-201517.3017.5017.2017.20 -0.20 -1.1535,345,528612,194
22-07-201517.1017.5017.0017.40 0.60 3.57111,301,5051,925,365
21-07-201517.0017.1016.7016.80 -0.20 -1.1846,439,249780,941
20-07-201517.3017.3017.0017.00 -0.10 -0.5813,026,910222,752
17-07-201517.3017.3017.1017.10 -0.20 -1.1615,089,197259,221
16-07-201517.4017.5016.9017.30 0.00 0.0058,754,4751,005,861
15-07-201517.5017.7017.3017.30 -0.30 -1.7019,667,966343,370
14-07-201517.8017.9017.5017.60 -0.30 -1.6840,250,703710,492
13-07-201517.3017.9017.2017.90 0.70 4.0781,564,0021,434,956
10-07-201517.1017.4016.9017.20 0.30 1.7868,363,6311,170,577
09-07-201516.6017.0016.6016.90 0.30 1.8137,952,290636,793
08-07-201516.7016.8016.6016.60 -0.30 -1.7846,224,218772,030
07-07-201516.9017.1016.9016.90 0.10 0.6031,910,892541,787
06-07-201516.9017.0016.7016.80 -0.40 -2.3361,657,8051,037,883
03-07-201516.7017.3016.6017.20 0.50 2.9970,032,3841,187,335
02-07-201517.1017.2016.6016.70 -0.40 -2.34108,703,7781,828,393
30-06-201517.5017.6017.0017.10 -0.40 -2.29113,855,4901,957,822
29-06-201517.6017.6017.5017.50 -0.20 -1.1341,581,299729,175
26-06-201517.7017.8017.6017.70 0.10 0.5745,617,348807,372
24-06-201517.8017.9017.7017.90 0.10 0.5621,533,019384,623
23-06-201517.9017.9017.6017.80 0.00 0.0031,835,688564,967
22-06-201517.7017.9017.6017.80 0.10 0.5639,389,599700,553
19-06-201517.8017.9017.6017.70 -0.10 -0.5660,651,5811,072,940
18-06-201517.9018.0017.8017.80 -0.10 -0.5644,504,937794,586
17-06-201517.9018.0017.8017.90 0.10 0.5620,995,654375,541
16-06-201517.8017.9017.8017.80 0.00 0.0014,517,061258,792
15-06-201517.9018.0017.8017.80 -0.10 -0.5628,678,746511,752
12-06-201518.1018.2017.9017.90 -0.20 -1.1051,472,880927,594
11-06-201518.1018.2018.0018.10 0.10 0.5658,036,6401,050,281
10-06-201518.0018.2018.0018.00 0.00 0.0053,638,774970,934
09-06-201518.1018.1017.9018.00 -0.10 -0.5544,008,927793,516
08-06-201518.2018.3018.1018.10 -0.10 -0.5554,744,249995,007
05-06-201518.1018.3017.9018.20 0.10 0.5563,820,6471,156,454
04-06-201518.0018.2017.8018.10 0.10 0.56103,029,8101,855,639
03-06-201517.9018.1017.8018.00 0.20 1.1262,118,4351,116,282
02-06-201518.1018.2017.7017.80 -0.30 -1.6660,726,2151,087,785
29-05-201518.2018.3018.1018.10 0.00 0.0047,399,294860,912
28-05-201518.5018.6018.1018.10 -0.40 -2.1649,424,356902,913
27-05-201518.1018.5018.0018.50 0.40 2.2136,989,176681,539
26-05-201518.3018.5018.1018.10 -0.20 -1.0958,937,8241,079,060
25-05-201518.7018.8018.3018.30 -0.30 -1.6137,788,221699,780
22-05-201518.6018.8018.5018.60 0.00 0.0069,047,1581,286,500
21-05-201519.1019.2018.6018.60 -0.80 -4.12155,615,1972,933,850
20-05-201519.9019.9019.3019.40 -0.50 -2.5180,624,0161,575,649
19-05-201519.9020.0019.8019.90 0.10 0.5130,412,594605,148
18-05-201519.8019.9019.6019.80 -0.10 -0.5028,725,928568,497
15-05-201519.6019.9019.5019.90 0.30 1.5343,091,165850,845
14-05-201519.8019.9019.3019.60 -0.20 -1.0184,124,9901,646,888
13-05-201519.8020.0019.7019.80 0.00 0.0038,036,396753,453
12-05-201520.0020.0019.7019.80 -0.20 -1.0052,912,4771,048,879
11-05-201520.2020.5019.8020.00 -0.10 -0.5082,804,9191,665,095
08-05-201519.7020.2019.7020.10 0.50 2.5594,693,4411,886,610
07-05-201519.5020.1019.4019.60 0.10 0.51162,119,1883,191,008
06-05-201520.0020.1019.3019.50 -0.50 -2.50133,888,8982,618,500
30-04-201520.0020.2019.9020.00 0.00 0.0058,646,1251,174,667
29-04-201520.0020.3019.9020.00 0.10 0.50122,808,4522,469,000
28-04-201520.2020.3019.8019.90 -0.20 -1.00137,718,9132,764,612
27-04-201520.7021.1020.1020.10 -0.60 -2.90183,897,3323,783,444
24-04-201520.6020.9020.5020.70 0.10 0.49140,880,4382,921,120
23-04-201521.4021.4020.6020.60 -0.90 -4.19213,082,4614,461,076
22-04-201521.8022.0021.5021.50 -1.40 -6.11194,197,3474,230,911
21-04-201522.7022.9022.6022.90 -0.60 -2.5530,775,321700,396
20-04-201523.3023.5023.2023.50 0.10 0.4350,378,8661,175,263
17-04-201523.9023.9023.3023.40 -0.50 -2.0965,975,5711,554,355
16-04-201523.8023.9023.7023.80 0.10 0.4232,560,614774,924
10-04-201524.0024.0023.5023.70 -0.10 -0.4234,929,752828,405
09-04-201523.5024.0023.5023.80 0.30 1.2871,482,4621,699,545
08-04-201523.4023.6023.4023.50 0.10 0.4339,019,347916,396
07-04-201523.3023.5023.2023.40 0.20 0.8625,424,869593,992
03-04-201523.1023.3023.0023.20 0.10 0.4315,596,918361,396
02-04-201523.0023.3022.9023.10 0.20 0.8748,617,0381,124,203
01-04-201522.8023.0022.7022.90 0.10 0.4426,011,649595,250
31-03-201522.9022.9022.7022.80 0.00 0.0036,079,771822,948
30-03-201523.0023.1022.8022.80 0.00 0.0035,000,575803,023
27-03-201522.7022.9022.7022.80 0.10 0.4429,823,569681,233
26-03-201523.0023.0022.7022.70 -0.40 -1.7322,362,362511,043
25-03-201522.9023.1022.8023.10 0.20 0.8727,560,185633,703
24-03-201522.8023.0022.7022.90 0.10 0.4425,935,780592,682
23-03-201523.0023.1022.8022.80 -0.10 -0.4416,925,975387,998
20-03-201523.0023.1022.8022.90 -0.10 -0.4333,805,826776,132
19-03-201523.2023.2023.0023.00 0.00 0.0022,040,466508,383
18-03-201522.7023.1022.7023.00 0.20 0.8843,904,0331,008,883
17-03-201522.8023.0022.8022.80 0.10 0.4422,727,362519,377
16-03-201522.7022.9022.6022.70 -0.10 -0.4427,201,924618,745
13-03-201523.0023.1022.8022.80 -0.20 -0.8736,558,935838,271
12-03-201523.1023.2022.8023.00 -0.10 -0.4338,094,352875,395
11-03-201522.7023.1022.7023.10 0.20 0.8753,831,6871,236,083
10-03-201523.3023.4022.8022.90 -0.40 -1.7251,836,3371,194,125
09-03-201523.5023.7023.2023.30 -0.40 -1.6938,082,546891,639
06-03-201523.4023.7023.3023.70 0.40 1.7273,563,3861,730,871
05-03-201523.0023.4022.8023.30 0.50 2.1988,717,9242,054,043
03-03-201522.8022.9022.7022.80 0.00 0.0035,924,445819,659
02-03-201522.8022.9022.6022.80 0.00 0.0027,445,141624,530
27-02-201522.9023.2022.8022.80 -0.20 -0.8717,530,470401,606
26-02-201523.1023.1022.7023.00 0.00 0.0026,033,526596,248
25-02-201523.3023.4022.9023.00 -0.20 -0.8631,463,321727,129
24-02-201523.0023.3023.0023.20 0.10 0.4325,780,883597,790
23-02-201523.3023.3023.0023.10 0.00 0.0018,673,614432,482
20-02-201523.1023.3023.1023.10 0.00 0.0010,735,598248,904
19-02-201523.2023.3023.0023.10 -0.10 -0.4314,583,835337,151
18-02-201522.9023.2022.9023.20 0.30 1.3116,047,573370,531
17-02-201523.3023.5022.9022.90 -0.50 -2.1433,199,106765,351
16-02-201523.5023.6023.3023.40 0.00 0.0017,982,045420,990
13-02-201523.5023.6023.4023.40 0.00 0.0041,188,003967,500
12-02-201523.2023.4023.1023.40 0.30 1.3060,374,4741,407,288
11-02-201523.0023.2022.9023.10 0.20 0.8742,333,127975,171
10-02-201523.0023.1022.8022.90 -0.10 -0.4333,151,862760,545
09-02-201523.2023.3023.0023.00 -0.30 -1.2923,940,312554,124
06-02-201523.5023.5023.2023.30 -0.10 -0.4330,381,311709,060
05-02-201523.0023.4022.9023.40 0.40 1.7442,684,416988,815
04-02-201523.4023.4022.9023.00 -0.20 -0.8651,306,1551,190,314
03-02-201522.8023.2022.7023.20 0.40 1.7545,732,9621,052,910
02-02-201522.7023.0022.6022.80 0.10 0.4432,278,735734,733
30-01-201522.8022.9022.7022.70 -0.30 -1.3053,939,6761,227,408
29-01-201523.2023.2023.0023.00 -0.20 -0.8631,430,624725,201
28-01-201523.3023.4023.0023.20 0.00 0.0032,866,269762,078
27-01-201523.2023.6023.1023.20 0.10 0.4366,664,9211,557,504
26-01-201523.0023.1022.8023.10 0.10 0.4356,053,4651,289,093
23-01-201522.7023.0022.6023.00 0.50 2.22109,171,8322,494,389
22-01-201522.4022.6022.3022.50 0.30 1.3545,488,4701,020,298
21-01-201522.4022.5022.1022.20 -0.10 -0.4530,283,876675,012
20-01-201522.4022.4022.2022.30 0.00 0.0018,812,002419,842
19-01-201522.2022.3022.0022.30 0.30 1.3621,449,289475,215
16-01-201522.1022.2022.0022.00 -0.30 -1.3523,004,216508,377
15-01-201522.2022.4022.1022.30 0.10 0.4533,632,967747,716
14-01-201522.3022.5022.1022.20 -0.10 -0.4545,372,7091,012,060
13-01-201522.1022.3022.0022.30 -0.10 -0.4546,414,1771,029,874
12-01-201522.4022.5022.2022.40 -0.10 -0.4433,269,830744,851
09-01-201522.6022.7022.4022.50 -0.10 -0.4433,650,988757,730
08-01-201522.4022.6022.3022.60 0.30 1.3561,815,9991,389,248
07-01-201521.5022.3021.5022.30 0.90 4.2181,942,2121,805,289
06-01-201521.7021.9021.3021.40 -0.70 -3.1797,474,2072,096,762
05-01-201522.6022.7022.1022.10 -0.60 -2.6451,969,5181,157,936
30-12-201422.8023.0022.7022.70 -0.20 -0.8713,524,967308,145
29-12-201422.9023.1022.6022.90 0.10 0.4422,355,295511,391
26-12-201422.7022.8022.5022.80 0.10 0.4412,025,711272,526
25-12-201422.8022.8022.4022.70 -0.10 -0.4427,838,446628,457
24-12-201423.1023.2022.8022.80 -0.20 -0.8713,088,493300,611
23-12-201423.2023.4022.9023.00 -0.20 -0.8626,143,532605,154
22-12-201423.2023.3023.1023.20 0.00 0.0011,136,693258,160
19-12-201423.0023.2022.7023.20 0.30 1.3147,027,1891,080,565
18-12-201422.7022.9022.5022.90 0.50 2.2350,448,5461,145,870
17-12-201422.2022.5022.1022.40 0.30 1.3653,141,6651,184,755
16-12-201421.4022.4021.1022.10 0.10 0.4586,166,1571,869,403
15-12-201421.8022.0020.1022.00 -0.20 -0.90128,255,7662,761,211
12-12-201422.9023.0022.2022.20 -0.80 -3.4898,239,6282,217,173
11-12-201423.4023.5022.5023.00 -0.60 -2.54105,961,3412,430,881
09-12-201423.7024.0023.6023.60 0.00 0.0034,028,959808,661
08-12-201424.1024.2023.5023.60 -0.50 -2.0740,017,995954,253
04-12-201424.2024.3024.0024.10 0.00 0.0021,656,725522,602
03-12-201424.3024.4024.0024.10 -0.10 -0.4134,950,149846,012
02-12-201424.2024.3024.1024.20 0.10 0.4133,043,220800,371
01-12-201423.9024.4023.9024.10 0.20 0.8452,886,0191,277,007
28-11-201424.0024.2023.9023.90 -0.20 -0.8326,657,683640,540
27-11-201423.9024.2023.9024.10 0.20 0.8430,195,970725,837
26-11-201424.0024.1023.8023.90 -0.10 -0.4224,285,381582,279
25-11-201423.9024.0023.8024.00 0.10 0.4226,552,326634,759
24-11-201424.1024.2023.7023.90 -0.10 -0.4254,829,5701,318,069
21-11-201423.2024.0023.2024.00 0.90 3.9086,328,7502,043,957

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

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