ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
20-11-201423.6023.6023.1023.10 -0.40 -1.7027,967,062651,589
19-11-201423.4023.7023.4023.50 0.20 0.8643,560,0031,024,663
18-11-201423.1023.5023.0023.30 0.30 1.3035,583,723829,255
17-11-201423.2023.3023.0023.00 -0.20 -0.8614,867,914343,325
14-11-201423.0023.3022.9023.20 0.30 1.3130,613,166708,554
13-11-201422.6023.1022.5022.90 0.20 0.8824,945,892569,650
12-11-201423.0023.1022.7022.70 -0.30 -1.3030,121,121688,744
11-11-201423.0023.1022.7023.00 0.00 0.0027,518,131630,571
10-11-201423.3023.3023.0023.00 -0.20 -0.8615,708,530362,595
07-11-201423.4023.4023.0023.20 -0.20 -0.8518,096,263419,316
06-11-201423.4023.5023.1023.40 0.10 0.4318,661,724434,993
05-11-201423.5023.6023.3023.30 -0.30 -1.2716,516,174386,738
04-11-201423.3023.6023.1023.60 0.40 1.7219,690,018460,910
03-11-201423.5023.5023.2023.20 -0.10 -0.4321,846,504510,064
31-10-201422.8023.4022.8023.30 0.60 2.6436,142,976836,734
30-10-201423.0023.0022.7022.70 -0.10 -0.4418,246,501416,282
29-10-201422.9023.0022.8022.80 0.10 0.4423,734,097543,255
28-10-201422.5022.8022.3022.70 0.30 1.3427,388,877618,632
27-10-201422.2022.5022.2022.40 0.20 0.9047,932,1771,071,167
24-10-201422.7022.8022.1022.20 -0.30 -1.3354,679,8631,225,625
22-10-201423.2023.2022.5022.50 -0.60 -2.6061,090,1151,388,993
21-10-201423.2023.2022.9023.10 0.00 0.0022,232,318512,844
20-10-201423.5023.6023.0023.10 -0.20 -0.8636,465,185845,584
17-10-201423.2023.4023.0023.30 0.20 0.8739,851,821922,397
16-10-201423.5023.7023.1023.10 -0.50 -2.1244,512,5301,039,771
15-10-201423.7023.9023.5023.60 0.10 0.4331,139,052738,108
14-10-201423.3023.6023.3023.50 0.30 1.2928,037,893657,244
13-10-201423.4023.5023.1023.20 -0.30 -1.2832,823,113763,960
10-10-201423.2023.6023.2023.50 -0.20 -0.8435,095,601820,505
09-10-201423.5023.8023.3023.70 0.50 2.1639,171,993924,977
08-10-201422.9023.3022.9023.20 0.20 0.8729,419,190681,569
07-10-201423.0023.2022.9023.00 0.10 0.4444,992,3081,037,534
06-10-201423.8023.8022.9022.90 -0.80 -3.3866,996,8761,552,701
03-10-201423.8023.9023.4023.70 0.00 0.0034,821,435822,096
02-10-201423.9024.0023.6023.70 -0.30 -1.2532,275,300768,521
01-10-201423.8024.3023.7024.00 0.30 1.2754,135,6431,301,061
30-09-201423.8023.9023.6023.70 -0.10 -0.4225,515,391605,490
29-09-201424.1024.1023.8023.80 -0.20 -0.8322,015,364525,782
26-09-201423.8024.1023.8024.00 0.10 0.4217,684,611423,560
25-09-201424.2024.2023.8023.90 -0.20 -0.8334,521,316829,478
24-09-201424.2024.4024.0024.10 0.00 0.0035,710,541864,197
23-09-201424.4024.5024.0024.10 -0.30 -1.2330,186,703731,554
22-09-201424.3024.5024.2024.40 0.20 0.8349,356,6991,202,526
19-09-201424.0024.3024.0024.20 0.20 0.8346,701,3821,127,350
18-09-201423.7024.1023.6024.00 0.40 1.6978,454,9231,875,080
17-09-201423.5023.7023.3023.60 0.20 0.8540,951,170963,677
16-09-201423.6023.7023.3023.40 -0.20 -0.8534,469,391809,478
15-09-201423.4023.7023.4023.60 0.10 0.4327,293,948643,261
12-09-201423.9023.9023.3023.50 -0.30 -1.2659,162,4761,391,649
11-09-201423.8024.0023.7023.80 0.00 0.0029,209,273696,554
10-09-201423.7023.8023.6023.80 -0.10 -0.4237,415,286885,498
09-09-201424.0024.2023.7023.90 -0.10 -0.4219,520,425466,401
08-09-201424.2024.2023.9024.00 -0.10 -0.4124,904,856599,741
05-09-201424.0024.1023.8024.10 0.20 0.8424,022,148575,386
04-09-201423.9024.3023.8023.90 0.10 0.4281,476,0831,960,093
03-09-201423.8024.0023.6023.80 0.10 0.4233,956,164808,690
02-09-201423.7023.8023.5023.70 0.00 0.0014,508,488343,583
01-09-201423.5023.9023.5023.70 0.20 0.8531,247,561740,641
29-08-201423.5023.7023.4023.50 -0.10 -0.4236,835,613867,102
28-08-201423.7023.8023.4023.60 -0.10 -0.4242,347,655999,017
27-08-201423.8023.8023.5023.70 0.00 0.0026,513,514628,514
26-08-201423.5023.8023.4023.70 0.40 1.7258,760,1271,386,310
25-08-201423.5023.6023.3023.30 -0.30 -1.2734,599,120809,177
22-08-201423.5023.7023.3023.60 0.30 1.2969,899,3371,644,151
21-08-201423.0023.4022.9023.30 0.40 1.7563,588,6321,475,881
20-08-201423.0023.1022.9022.90 0.00 0.0025,273,170581,462
19-08-201423.0023.1022.8022.90 0.00 0.0027,562,642632,761
18-08-201422.9023.1022.8022.90 0.00 0.0027,228,044625,085
15-08-201423.0023.0022.7022.90 -0.20 -0.8736,400,993833,027
14-08-201423.0023.1022.8023.10 0.30 1.3277,715,3971,785,189
13-08-201422.5022.9022.4022.80 0.40 1.7972,179,4151,636,275
08-08-201422.0022.4022.0022.40 0.10 0.4531,169,092692,170
07-08-201422.6022.7022.2022.30 -0.20 -0.8958,174,2621,300,123
06-08-201422.4022.7022.3022.50 0.00 0.0038,852,369875,946
05-08-201422.4022.8022.3022.50 0.20 0.9078,256,6431,766,231
04-08-201422.4022.5022.1022.30 -0.10 -0.4562,857,3911,403,595
01-08-201421.5022.4021.5022.40 0.90 4.1975,145,2071,650,026
31-07-201422.2022.5021.5021.50 -0.80 -3.5973,170,6111,615,290
30-07-201422.1022.3021.6022.30 0.40 1.8375,018,9761,645,478

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

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