KTB 19 ( -0.40 -2.06% )

Status : อัพเดท 19 08 2559

คะแนนปันผล
63

ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-201619.3019.4019.0019.00 -0.40 -2.0650,327,189963,909
18-08-201619.0019.5018.9019.40 0.50 2.65125,763,8492,428,056
17-08-201618.9019.0018.7018.90 -0.10 -0.5398,501,4201,861,094
16-08-201619.3019.3018.8019.00 -0.10 -0.52136,055,8942,591,248
15-08-201618.4019.3018.3019.10 0.70 3.80208,658,8533,950,363
11-08-201618.2018.6018.1018.40 0.30 1.66120,930,0062,227,838
10-08-201618.4018.4018.1018.10 -0.20 -1.0971,662,7321,306,224
09-08-201618.0018.3017.9018.30 0.30 1.67105,277,7101,916,017
08-08-201618.0018.1017.8018.00 0.30 1.69114,534,5822,056,360
05-08-201617.7017.7017.5017.70 0.20 1.1430,149,878532,072
04-08-201617.5017.8017.4017.50 0.10 0.5758,678,0201,033,131
03-08-201617.2017.4017.2017.40 0.20 1.1622,845,116395,416
02-08-201617.5017.5017.2017.20 -0.30 -1.7131,712,170549,102
01-08-201617.5017.7017.3017.50 0.10 0.5756,977,535997,366
29-07-201617.6017.7017.4017.40 -0.10 -0.5785,373,2291,496,803
28-07-201617.3017.5017.1017.50 0.20 1.16108,376,3351,881,162
27-07-201617.3017.3017.1017.30 0.20 1.1730,272,765521,989
26-07-201617.3017.4017.0017.10 -0.10 -0.5848,293,354831,029
25-07-201617.1017.4017.1017.20 0.10 0.5889,242,6241,538,960
22-07-201617.1017.2017.0017.10 0.20 1.1884,254,5981,440,632
21-07-201617.2017.2016.9016.90 -0.30 -1.7431,458,610534,645
20-07-201617.2017.2017.0017.20 0.20 1.1848,195,815825,132
19-07-201617.2017.2016.8017.00 -0.20 -1.1669,376,3051,180,087
18-07-201617.2017.2016.8017.00 -0.20 -1.1669,376,3051,180,087
15-07-201617.2017.2016.8017.00 -0.20 -1.1669,376,3051,180,087
14-07-201616.7017.2016.6017.20 0.60 3.61121,554,5952,061,368
13-07-201616.8016.8016.6016.60 -0.10 -0.6022,134,854369,635
12-07-201616.7016.8016.6016.70 0.10 0.6037,326,705622,107
11-07-201616.6016.7016.5016.60 0.10 0.6120,327,181337,519
08-07-201616.5016.6016.4016.50 0.00 0.0028,266,770465,163
07-07-201616.7016.8016.5016.50 -0.20 -1.2031,792,572529,386
06-07-201616.7016.7016.5016.70 -0.10 -0.6022,634,435376,356
05-07-201616.7016.9016.7016.80 0.00 0.0050,959,630856,366
04-07-201616.5016.8016.4016.80 0.50 3.0774,033,0901,232,864
01-07-201616.8016.9016.2016.30 -0.40 -2.40121,761,6071,998,444
30-06-201616.8016.9016.2016.30 -0.40 -2.40121,761,6071,998,444
29-06-201616.7016.8016.6016.70 0.10 0.6059,128,942987,570
28-06-201616.5016.7016.3016.60 0.10 0.6140,945,485675,987
27-06-201616.4016.6016.2016.50 0.20 1.2352,245,029857,253
24-06-201616.3016.5016.2016.30 -0.40 -2.40122,410,3251,996,725
23-06-201616.6016.8016.3016.70 0.10 0.6047,096,810778,256
22-06-201616.5016.7016.5016.60 0.10 0.6116,848,910279,511
21-06-201616.5016.7016.4016.50 0.10 0.6130,375,619502,685
20-06-201616.6016.7016.4016.40 -0.20 -1.2054,183,612892,592
17-06-201616.7016.7016.5016.60 0.00 0.0032,679,790542,602
16-06-201616.9016.9016.5016.60 -0.30 -1.7846,892,678780,548
15-06-201616.9017.0016.8016.90 0.00 0.0020,930,125353,796
14-06-201616.8017.0016.8016.90 0.10 0.6023,373,637394,861
13-06-201617.0017.1016.7016.80 -0.30 -1.7536,469,019614,630
10-06-201617.1017.3017.1017.10 0.00 0.0013,661,724234,403
09-06-201617.5017.5017.1017.10 -0.30 -1.7227,640,904476,659
08-06-201617.4017.4017.2017.40 0.10 0.5821,762,682376,549
07-06-201617.5017.6017.3017.30 -0.10 -0.5736,939,659643,950
06-06-201617.4017.6017.3017.40 0.10 0.5859,351,7351,034,396
03-06-201617.2017.3017.1017.30 0.20 1.1738,133,783656,477
02-06-201617.0017.2017.0017.10 0.10 0.5913,067,421223,247
01-06-201617.1017.3017.0017.00 -0.10 -0.5828,244,473483,485
31-05-201617.3017.3017.0017.10 -0.10 -0.5847,239,855808,171
30-05-201617.0017.2016.9017.20 0.30 1.7852,034,372887,671
27-05-201616.7016.9016.6016.90 0.20 1.2024,028,640402,912
26-05-201616.8016.9016.7016.70 -0.10 -0.6013,554,865227,317
25-05-201616.6016.8016.5016.80 0.30 1.8233,536,207560,199
24-05-201616.5016.6016.4016.50 -0.10 -0.6012,734,322210,192
23-05-201616.4016.7016.3016.60 0.30 1.8430,414,516502,680
19-05-201616.4016.5016.2016.30 -0.20 -1.2124,350,785397,309
18-05-201616.5016.6016.3016.50 0.00 0.0021,100,085346,989
17-05-201616.4016.7016.3016.50 0.20 1.2357,443,503949,225
16-05-201616.3016.6016.2016.30 0.10 0.6245,903,402751,100
13-05-201616.4016.5016.2016.20 -0.30 -1.8256,934,125926,722
12-05-201616.4016.5016.3016.50 0.10 0.6136,132,214593,215
11-05-201616.7016.7016.4016.40 -0.30 -1.8069,901,3241,154,696
10-05-201616.7016.8016.6016.70 -0.70 -4.0232,163,004537,756
09-05-201617.3017.5017.3017.40 -0.10 -0.5756,228,704977,321
04-05-201617.5017.6017.3017.50 0.00 0.0046,374,594806,514
03-05-201617.5017.8017.4017.50 0.00 0.0035,064,429617,308
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

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

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