KTB 20 ( -0.10 -0.51% )

Status : อัพเดท 24 เมษายน 2560

คะแนนปันผล
63

ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
24-04-201719.7019.8019.5019.70 -0.10 -0.5134,437,327677,808
21-04-201719.6019.8019.4019.80 0.30 1.5472,922,4681,428,585
20-04-201719.6019.7019.3019.50 -0.20 -1.02132,784,7872,591,715
19-04-201720.6020.7019.7019.70 -1.10 -5.29271,442,7845,439,502
18-04-201721.0021.1020.8020.80 -0.10 -0.4833,511,428702,201
17-04-201720.9021.0020.7020.90 -0.10 -0.4816,604,485346,352
12-04-201720.9021.0020.8021.00 0.20 0.9622,910,031479,817
11-04-201720.8020.9020.8020.80 0.00 0.0012,844,762267,641
10-04-201720.9021.0020.7020.80 -0.20 -0.9533,300,326694,238
07-04-201720.7021.0020.7021.00 0.30 1.4563,135,5811,318,193
05-04-201720.6020.8020.5020.70 0.10 0.4942,033,723869,268
04-04-201720.5020.6020.4020.60 0.10 0.4917,791,173365,718
03-04-201720.5020.6020.3020.50 0.10 0.4916,392,841335,581
31-03-201720.4020.5020.2020.40 0.10 0.4922,317,922454,956
30-03-201720.3020.4020.1020.30 0.10 0.5041,082,201830,954
29-03-201720.3020.4020.2020.20 -0.10 -0.4926,327,234533,467
28-03-201720.6020.6020.1020.30 -0.30 -1.4694,723,1941,919,450
27-03-201720.6020.7020.6020.60 -0.10 -0.4810,998,955226,973
24-03-201720.5020.7020.4020.70 0.20 0.9830,553,727628,807
23-03-201720.5020.6020.4020.50 0.10 0.4915,839,827324,659
22-03-201720.4020.5020.3020.40 -0.10 -0.4924,879,354507,485
21-03-201720.5020.6020.4020.50 0.10 0.4926,087,575534,372
20-03-201720.4020.7020.4020.40 0.00 0.0055,432,3761,138,417
17-03-201720.4020.4020.1020.40 0.00 0.0033,269,322675,666
16-03-201720.2020.4020.0020.40 0.30 1.4952,040,8131,054,421
15-03-201720.1020.1019.9020.10 0.00 0.0039,337,090787,095
14-03-201720.0020.1019.9020.10 0.20 1.0118,657,134374,203
13-03-201720.1020.2019.7019.90 -0.10 -0.5036,629,402732,431
10-03-201719.9020.1019.8020.00 0.10 0.5066,972,3261,337,876
09-03-201719.6019.9019.5019.90 0.20 1.0238,670,637762,658
08-03-201719.6019.7019.3019.70 0.10 0.5156,444,4291,100,015
07-03-201719.7019.7019.5019.60 0.00 0.0030,519,997599,178
06-03-201719.7019.8019.6019.60 -0.20 -1.0118,246,802358,847
03-03-201719.7019.9019.7019.80 0.00 0.0016,546,999327,363
02-03-201719.8019.9019.7019.80 0.00 0.0030,550,497605,038
01-03-201719.6019.8019.5019.80 0.20 1.0222,362,077440,088
28-02-201719.5019.6019.3019.60 0.20 1.0327,090,161528,339
27-02-201719.6019.7019.3019.40 -0.40 -2.0233,284,040648,176
24-02-201719.5019.8019.5019.80 0.20 1.0231,986,738629,095
23-02-201719.8019.9019.4019.60 -0.30 -1.5152,262,6661,027,384
22-02-201719.4019.9019.3019.90 0.50 2.5862,211,2261,220,042
21-02-201719.5019.6019.4019.40 -0.10 -0.5123,214,735452,552
20-02-201719.5019.6019.4019.50 0.00 0.0016,795,614327,564
17-02-201719.6019.6019.4019.50 0.00 0.0026,200,288511,184
16-02-201719.5019.6019.3019.50 0.10 0.5227,965,671544,831
15-02-201719.4019.5019.0019.40 0.00 0.0075,809,2581,456,540
14-02-201719.5019.7019.2019.40 0.00 0.0069,732,1471,358,089
13-02-201719.6019.6019.4019.40 -0.10 -0.5155,992,0621,090,910
10-02-201719.6019.6019.4019.40 -0.10 -0.5155,992,0621,090,910
09-02-201719.1019.7019.1019.50 0.50 2.63142,180,6022,763,151
08-02-201719.0019.2018.9019.00 0.00 0.0057,530,7901,096,168
07-02-201718.9019.1018.8019.00 0.00 0.0049,867,163945,657
06-02-201719.2019.3018.9019.00 -0.10 -0.5277,639,6731,480,540
03-02-201719.0019.1018.9019.10 0.10 0.5349,331,777937,904
02-02-201719.2019.2018.9019.00 -0.20 -1.0440,206,266766,626
01-02-201719.0019.2018.9019.20 0.20 1.0521,752,860415,434
31-01-201719.1019.1018.8019.00 -0.20 -1.0435,309,384669,247
30-01-201719.2019.3019.1019.20 0.00 0.0011,467,295220,223
27-01-201719.1019.3019.0019.20 0.10 0.5226,754,224510,929
26-01-201719.3019.3019.0019.10 0.00 0.0049,775,130953,814
25-01-201719.1019.4019.0019.10 0.20 1.06100,635,5141,933,086
24-01-201719.0019.1018.9018.90 0.00 0.0041,390,481785,413
23-01-201718.9019.1018.9018.90 0.10 0.5358,862,2441,119,657
20-01-201718.6018.8018.5018.80 0.40 2.1762,843,6261,176,281
19-01-201718.5018.5018.3018.40 -0.20 -1.0835,951,067662,130
18-01-201718.5018.6018.4018.60 0.20 1.0933,029,931612,189
17-01-201718.4018.6018.3018.40 -0.10 -0.5433,226,368612,085
16-01-201718.6018.6018.4018.50 -0.10 -0.5423,428,638432,516
13-01-201718.7018.8018.5018.60 -0.20 -1.0628,067,848521,849
12-01-201718.9019.0018.6018.80 0.10 0.5350,354,655946,233
11-01-201718.9018.9018.7018.70 -0.10 -0.5362,532,4631,175,617
10-01-201718.4018.9018.4018.80 0.40 2.17103,264,0451,935,769
09-01-201718.5018.6018.2018.40 0.00 0.0041,186,664757,533
06-01-201718.6018.6018.3018.40 -0.20 -1.0842,786,308789,452
05-01-201718.0018.6018.0018.60 0.60 3.33166,304,1813,060,196
04-01-201717.8018.0017.7018.00 0.30 1.6967,914,3881,214,867
30-12-201617.6017.7017.5017.70 0.10 0.5737,284,763657,488
29-12-201617.4017.6017.3017.60 0.20 1.1528,051,370491,338
28-12-201617.5017.5017.4017.40 -0.10 -0.577,658,662133,609
26-12-201617.3017.5017.3017.50 0.10 0.577,684,549134,241
23-12-201617.2017.4017.1017.40 0.20 1.1617,880,623309,699
22-12-201617.3017.4017.2017.20 -0.10 -0.5815,989,822275,606
21-12-201617.4017.4017.2017.30 0.00 0.008,473,871146,731
20-12-201617.3017.4017.1017.30 0.00 0.0026,398,057455,543
19-12-201617.4017.4017.3017.30 -0.10 -0.5716,152,915279,875
16-12-201617.6017.6017.4017.40 -0.10 -0.5724,259,416423,701
15-12-201617.4017.7017.4017.50 0.00 0.0030,878,530541,509
14-12-201617.6017.7017.4017.50 -0.10 -0.5721,393,628374,223
13-12-201617.6017.7017.5017.60 0.00 0.0018,163,230319,365
09-12-201617.7017.8017.5017.60 -0.10 -0.5624,369,565429,608
08-12-201617.6017.7017.5017.70 0.20 1.1421,205,315374,508
07-12-201617.5017.6017.4017.50 -0.10 -0.5712,678,072222,101
06-12-201617.3017.6017.3017.60 0.40 2.3340,546,537709,507
02-12-201617.4017.5017.2017.20 -0.20 -1.159,672,422167,069
01-12-201617.5017.6017.4017.40 -0.20 -1.1417,629,477307,749
30-11-201617.1017.6017.0017.60 0.60 3.5351,422,686893,377
29-11-201617.1017.2017.0017.00 -0.10 -0.5825,102,443428,568
28-11-201617.1017.2017.0017.10 0.00 0.0014,564,560249,087
27-11-201617.1017.1017.0017.10 0.10 0.594,883,44883,399
25-11-201617.1017.1017.0017.10 0.10 0.594,883,44883,399
24-11-201617.1017.2017.0017.00 -0.20 -1.169,550,895162,836
23-11-201617.0017.2017.0017.20 0.20 1.1811,425,725195,218
22-11-201617.0017.1016.9017.00 0.10 0.5920,012,906340,323
21-11-201617.1017.2016.9016.90 -0.20 -1.1723,069,736392,145
18-11-201617.0017.2017.0017.10 0.10 0.5913,669,861233,512
17-11-201617.2017.2016.9017.00 -0.10 -0.5834,079,812579,012
16-11-201617.1017.3017.0017.10 0.10 0.5934,649,943595,534
15-11-201617.0017.1016.9017.00 0.00 0.0018,141,030308,080
14-11-201617.0017.1016.8017.00 0.00 0.0038,614,711654,919
11-11-201617.2017.2016.9017.00 -0.20 -1.1660,691,3251,034,766
10-11-201617.4017.5017.2017.20 -0.10 -0.5843,839,655759,676
09-11-201617.1017.4017.0017.30 0.00 0.0055,023,650944,249
08-11-201617.3017.5017.2017.30 -0.10 -0.5745,194,057782,175
07-11-201617.2017.4017.2017.40 0.30 1.7550,004,884865,704
04-11-201617.2017.3017.0017.10 -0.10 -0.5831,997,377547,206
03-11-201617.3017.3017.2017.20 -0.10 -0.5813,396,596230,837
02-11-201617.2017.3017.1017.30 0.00 0.0021,712,512373,821
01-11-201617.2017.4017.2017.30 0.10 0.5822,496,305389,248
31-10-201617.4017.5017.2017.20 -0.30 -1.7147,165,522813,891
28-10-201617.7017.8017.3017.50 -0.20 -1.1332,423,712567,139
27-10-201617.6017.8017.5017.70 0.20 1.1432,821,652579,005
26-10-201617.7017.8017.5017.50 -0.20 -1.1325,501,445448,172
26-10-201617.7017.8017.5017.50 -0.20 -1.1325,501,445448,172
25-10-201617.8017.9017.7017.70 0.00 0.0021,526,475382,632
21-10-201617.7017.8017.6017.70 0.20 1.1427,451,008486,015
20-10-201617.4017.6017.3017.50 0.20 1.1639,660,052693,866
19-10-201617.3017.4017.2017.30 -0.10 -0.5747,660,419824,296
18-10-201617.6017.6017.3017.40 -0.10 -0.5727,413,091476,660
17-10-201617.6017.7017.3017.50 -0.30 -1.6936,010,954629,791
14-10-201617.5017.9017.4017.80 0.70 4.0972,850,7981,285,751
13-10-201616.9017.2016.7017.10 0.10 0.5974,354,5081,255,438
12-10-201617.4017.4016.6017.00 -0.40 -2.30166,675,0232,833,248
11-10-201617.7017.7017.3017.40 -0.10 -0.5756,337,252982,972
10-10-201617.5017.7017.4017.50 -0.40 -2.2374,467,0501,304,343
07-10-201618.1018.2017.9017.90 -0.30 -1.6538,859,836700,486
06-10-201618.3018.4018.1018.20 -0.10 -0.5534,072,784621,605
05-10-201618.4018.5018.2018.30 -0.10 -0.5442,996,303788,015
04-10-201617.8018.4017.8018.40 0.60 3.3762,836,2701,140,801
03-10-201617.7017.9017.7017.80 0.20 1.1413,451,588239,184
30-09-201617.7017.9017.6017.60 -0.10 -0.5648,545,167858,260
29-09-201618.0018.1017.7017.70 -0.20 -1.1234,129,505610,845
28-09-201617.8017.9017.7017.90 0.10 0.5640,584,487722,005
27-09-201618.0018.1017.8017.80 -0.20 -1.1128,209,069506,158
26-09-201618.0018.1017.8018.00 -0.20 -1.1036,385,066652,525
23-09-201618.3018.4017.9018.20 -0.20 -1.0963,901,0751,154,126
22-09-201618.4018.4018.2018.40 0.30 1.6650,691,687929,747
21-09-201618.0018.1017.9018.10 0.10 0.5664,261,1971,158,773
20-09-201618.0018.1017.8018.00 0.00 0.0052,323,995938,323
19-09-201618.0018.2017.9018.00 0.00 0.0040,753,546735,048
16-09-201618.0018.0017.8018.00 0.00 0.0087,244,8991,568,148
15-09-201617.8018.0017.6018.00 0.10 0.5642,138,966748,205
14-09-201617.5018.0017.4017.90 0.40 2.2975,324,4381,339,377
13-09-201617.3017.6017.2017.50 0.50 2.9469,095,2701,204,922
12-09-201617.2017.4017.0017.00 -0.50 -2.8688,901,5101,524,482
08-09-201617.7017.8017.4017.40 -0.30 -1.6968,203,9231,197,749
07-09-201617.6018.1017.6017.70 0.10 0.5786,618,7931,548,316
06-09-201617.8018.0017.5017.60 -0.10 -0.56124,808,9972,206,754
05-09-201618.2018.2017.7017.70 -0.40 -2.21122,143,1712,182,586
02-09-201618.6018.6017.9018.10 -0.50 -2.69168,406,2103,055,219
01-09-201619.0019.1018.6018.60 -0.40 -2.1149,433,774931,907
31-08-201619.0019.0018.8019.00 0.10 0.5344,351,368839,030
30-08-201619.0019.1018.8018.90 0.00 0.0023,031,626436,994
29-08-201618.9019.1018.7018.90 0.00 0.0037,965,390716,857
26-08-201618.9019.2018.8018.90 0.10 0.5347,915,768909,661
25-08-201619.0019.2018.8018.80 -0.10 -0.5362,218,6131,184,738
24-08-201618.6019.0018.5018.90 0.30 1.6175,218,4491,414,919
23-08-201618.5018.7018.4018.60 0.00 0.00107,960,9522,005,066
22-08-201619.0019.2018.4018.60 -0.40 -2.11182,186,2083,403,745
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

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

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