KTB 18 ( -0.10 -0.55% )

ธนาคารกรุงไทย จำกัด (มหาชน)
Status : อัพเดท 23 เมษายน 2561

ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
23-04-201818.4018.5018.2018.20 -0.10 -0.5522,980,490420,881
20-04-201818.8018.9018.2018.30 -0.40 -2.1455,752,2991,029,776
19-04-201819.0019.0018.5018.70 -0.10 -0.5330,713,236576,402
18-04-201818.4018.9018.4018.80 0.60 3.3033,341,121623,896
17-04-201818.3018.4018.2018.20 -0.20 -1.0919,324,244352,448
11-04-201818.2018.6018.2018.50 0.40 2.2123,519,304433,401
10-04-201818.4018.4018.1018.10 -0.20 -1.0943,359,715788,423
09-04-201818.2018.5018.1018.30 0.10 0.5558,919,1661,076,147
05-04-201818.4018.5018.1018.20 -0.10 -0.5529,503,646538,590
04-04-201818.9018.9018.1018.30 -0.60 -3.1799,515,0991,838,284
03-04-201818.8019.0018.8018.90 -0.10 -0.5316,808,880317,773
02-04-201818.9019.0018.8019.00 0.10 0.5314,899,807282,238
30-03-201819.1019.1018.8018.90 -0.10 -0.5342,931,674814,672
29-03-201819.2019.4018.5019.00 -0.20 -1.04106,723,9742,028,916
28-03-201819.6019.7019.2019.20 -0.50 -2.5463,738,4111,235,177
27-03-201819.8019.9019.6019.70 -0.10 -0.5138,010,223751,745
26-03-201819.8019.9019.7019.80 0.00 0.0013,498,730267,179
23-03-201819.6019.8019.6019.80 0.00 0.0017,632,348347,316
22-03-201819.7019.9019.6019.80 0.20 1.0227,220,393537,479
21-03-201820.1020.1019.6019.60 -0.40 -2.0066,655,4051,321,013
20-03-201820.0020.2020.0020.00 -0.20 -0.9929,245,093587,089
19-03-201820.1020.3020.1020.20 0.10 0.5011,607,416234,277
16-03-201820.1020.3020.0020.10 -0.10 -0.5017,029,695342,748
15-03-201820.0020.4020.0020.20 0.30 1.5134,240,696691,586
14-03-201820.1020.1019.9019.90 -0.20 -1.0025,455,383508,321
13-03-201820.1020.2020.0020.10 -0.10 -0.5020,973,935421,783
12-03-201820.2020.3020.0020.20 0.30 1.5132,204,084649,073
09-03-201820.0020.0019.8019.90 0.00 0.0019,727,868392,949
08-03-201820.1020.2019.9019.90 0.00 0.0035,262,455706,310
07-03-201819.9020.1019.8019.90 0.00 0.0025,001,579498,277
06-03-201820.0020.2019.8019.90 0.00 0.0035,424,349708,870
05-03-201820.0020.0019.8019.90 0.00 0.0026,004,637517,661
02-03-201820.2020.3019.8019.90 -0.40 -1.9740,301,675808,544
28-02-201820.3020.5020.2020.30 -0.10 -0.4939,283,974797,744
27-02-201820.1020.6019.9020.40 0.50 2.5181,359,7431,652,966
26-02-201819.8020.0019.6019.90 0.20 1.0234,598,789687,150
23-02-201819.7019.8019.6019.70 0.10 0.5122,950,509451,908
22-02-201819.9019.9019.5019.60 -0.30 -1.5135,091,535690,799
21-02-201819.8020.0019.8019.90 0.10 0.5119,843,964393,865
20-02-201820.0020.1019.7019.80 -0.10 -0.5045,395,441904,129
19-02-201820.0020.1019.8019.90 0.00 0.0023,408,519466,975
16-02-201819.8020.0019.7019.90 0.10 0.5120,025,773399,169
15-02-201819.9020.0019.6019.80 0.00 0.0029,220,227577,154
14-02-201819.9020.0019.7019.80 -0.10 -0.5030,253,479599,048
13-02-201819.9020.1019.8019.90 0.20 1.0242,332,579845,477
12-02-201819.7019.8019.6019.70 0.10 0.5119,369,629381,328
09-02-201819.5019.7019.4019.60 0.00 0.0022,458,182439,252
08-02-201819.7019.8019.6019.60 -0.10 -0.5120,723,519407,122
07-02-201819.7019.9019.6019.70 0.10 0.5142,374,793836,630
06-02-201819.6019.7019.5019.60 -0.20 -1.0176,520,4141,498,951
05-02-201819.9020.0019.7019.80 -0.20 -1.0033,850,336671,719
02-02-201820.1020.2019.9020.00 -0.10 -0.5023,561,442472,610
01-02-201820.1020.3020.0020.10 0.10 0.5025,929,831522,657
31-01-201819.9020.1019.9020.00 0.00 0.0018,939,316378,981
30-01-201820.1020.1019.9020.00 -0.10 -0.5027,893,814558,064
29-01-201820.1020.2020.0020.10 0.00 0.0019,796,832398,254
26-01-201820.0020.2019.9020.10 0.10 0.5038,580,050773,997
25-01-201820.3020.3020.0020.00 -0.30 -1.4836,922,139742,859
25-01-201820.3020.3020.0020.00 -0.30 -1.4836,922,139742,859
24-01-201820.4020.4020.2020.30 -0.10 -0.4920,064,306407,284
23-01-201820.1020.4020.1020.40 0.20 0.9941,938,723849,079
22-01-201819.8020.2019.7020.20 -0.20 -0.9858,825,8691,176,514
19-01-201820.3020.4020.0020.40 -0.10 -0.4944,358,315896,423
18-01-201820.7020.8020.5020.50 -0.20 -0.9741,349,271853,223
17-01-201820.6020.8020.5020.70 0.10 0.4935,397,926731,755
16-01-201820.7020.8020.5020.60 0.00 0.0033,631,906694,493
15-01-201820.5020.8020.5020.60 0.20 0.9862,190,3461,283,595
12-01-201820.4020.5020.3020.40 0.10 0.4934,940,172712,818
11-01-201820.3020.5020.1020.30 0.00 0.0035,376,345718,776
10-01-201820.5020.5020.1020.30 -0.20 -0.9855,251,1981,119,630
09-01-201819.9020.5019.8020.50 0.60 3.0282,238,9291,665,443
08-01-201820.0020.2019.9019.90 0.00 0.0072,162,8491,448,896
05-01-201819.7020.0019.7019.90 0.20 1.0285,525,5331,697,888
04-01-201819.5019.7019.3019.70 0.30 1.5579,911,3691,560,808
03-01-201819.2019.5019.2019.40 0.20 1.0439,480,110764,698
29-12-201719.2019.4019.1019.20 0.00 0.0018,925,527364,148
28-12-201719.3019.4019.1019.20 0.00 0.0032,818,156629,969
27-12-201719.3019.4019.2019.20 -0.10 -0.5222,198,666427,746
26-12-201719.4019.4019.2019.30 -0.10 -0.5219,014,666366,936
25-12-201719.1019.4019.0019.40 0.40 2.1126,369,277508,406
22-12-201719.1019.1018.9019.00 -0.10 -0.5236,870,962701,048
21-12-201719.2019.3019.0019.10 -0.10 -0.5264,224,2341,229,446
20-12-201719.3019.4019.1019.20 -0.10 -0.5236,736,125705,984
19-12-201719.5019.6019.3019.30 -0.20 -1.0321,059,279408,911
18-12-201719.5019.6019.4019.50 0.00 0.0020,248,017394,898
15-12-201719.3019.5019.2019.50 0.10 0.5226,856,811521,008
14-12-201719.5019.6019.1019.40 -0.10 -0.5144,155,559852,327
13-12-201719.4019.5019.3019.50 0.10 0.5218,034,747350,457
12-12-201719.5019.5019.4019.40 0.00 0.0032,096,560623,341
08-12-201719.5019.6019.4019.40 0.00 0.0025,094,236489,008
07-12-201719.3019.5019.2019.40 0.00 0.0029,202,661565,650
06-12-201719.6019.6019.3019.40 -0.20 -1.0253,405,0551,036,477
04-12-201719.4019.6019.4019.60 0.10 0.5132,505,941634,207
01-12-201719.4019.6019.3019.50 0.20 1.0483,308,9931,622,238
30-11-201719.4019.4019.2019.30 -0.10 -0.5242,127,642812,596
29-11-201719.1019.4019.0019.40 0.40 2.1181,232,0711,565,409
28-11-201719.0019.1018.9019.00 0.00 0.0030,437,864578,132
27-11-201718.8019.0018.7019.00 0.20 1.0637,169,994703,049
24-11-201718.6018.9018.4018.80 0.20 1.0846,858,798875,575
23-11-201718.7018.8018.5018.60 -0.10 -0.5328,106,615523,353
22-11-201718.7018.9018.6018.70 0.10 0.5434,805,207652,945
21-11-201718.4018.7018.3018.60 0.10 0.5437,416,102692,413
20-11-201718.6018.6018.4018.50 0.00 0.0014,738,250272,170
17-11-201718.7018.7018.5018.50 0.00 0.0014,802,994274,545
16-11-201718.3018.6018.2018.50 0.30 1.6563,481,0211,172,333
15-11-201718.3018.4018.1018.20 -0.20 -1.0931,286,440570,566
14-11-201718.3018.4018.2018.40 0.20 1.1019,217,475352,060
13-11-201718.1018.3018.1018.20 0.00 0.0025,616,310466,110
10-11-201718.4018.5018.1018.20 -0.20 -1.0949,339,917899,814
09-11-201718.4018.6018.4018.40 0.00 0.0025,342,112468,797
08-11-201718.3018.6018.2018.40 0.10 0.5537,871,448696,182
07-11-201718.3018.4018.3018.30 0.10 0.5517,422,927318,968
06-11-201718.3018.3018.1018.20 0.00 0.0040,017,138729,196
03-11-201718.3018.4018.2018.20 0.00 0.0031,424,816573,298
02-11-201718.2018.5018.2018.20 -0.10 -0.5544,691,409817,768
01-11-201718.3018.4018.2018.30 0.10 0.5575,278,9201,378,877
31-10-201718.2018.4018.2018.20 0.00 0.0046,506,230849,556
30-10-201718.3018.3018.1018.20 -0.10 -0.5550,437,612917,584
27-10-201718.2018.4018.2018.30 0.00 0.0039,302,379717,942
25-10-201718.3018.4018.2018.30 -0.10 -0.5439,405,580721,109
24-10-201718.4018.5018.3018.40 0.00 0.0043,283,793796,301
20-10-201718.6018.6018.4018.40 -0.30 -1.60113,711,8252,102,954
19-10-201719.0019.1018.7018.70 -0.30 -1.5860,111,9181,133,809
18-10-201719.4019.4018.9019.00 -0.40 -2.0664,497,5301,228,489
17-10-201719.4019.5019.3019.40 0.00 0.0024,964,119484,181
16-10-201719.3019.4019.3019.40 0.10 0.5221,699,877419,890
13-10-201719.3019.3019.1019.30 0.20 1.0528,079,701540,115
12-10-201719.3019.3019.1019.30 0.20 1.0528,079,701540,115
11-10-201719.1019.3019.1019.10 0.00 0.0038,497,854738,634
10-10-201718.9019.2018.8019.10 0.10 0.5351,967,318989,500
09-10-201719.0019.1018.9019.00 0.10 0.5312,699,337241,197
06-10-201719.1019.1018.8018.90 -0.10 -0.5332,153,632609,214
05-10-201718.9019.1018.9019.00 0.10 0.5349,463,960939,703
04-10-201719.0019.1018.8018.90 -0.10 -0.5331,412,515594,755
03-10-201719.1019.1018.9019.00 0.00 0.0015,818,030300,243
02-10-201718.9019.0018.8019.00 0.20 1.0632,812,053621,024
29-09-201718.7018.9018.6018.80 0.20 1.0841,975,646788,016
28-09-201718.8018.8018.6018.60 -0.10 -0.5331,062,046579,692
27-09-201718.7018.9018.6018.70 -0.10 -0.5345,627,207854,374
26-09-201718.9019.0018.7018.80 -0.20 -1.0550,687,873953,845
25-09-201718.9019.0018.8019.00 0.10 0.5321,682,013410,102
22-09-201718.9019.0018.8018.90 0.00 0.0035,380,083668,732
21-09-201718.9019.1018.8018.90 0.00 0.0024,104,582457,119
20-09-201718.8018.9018.7018.90 0.10 0.5325,627,722482,565
19-09-201719.1019.1018.8018.80 -0.30 -1.5754,371,5941,026,749
18-09-201719.0019.3018.9019.10 0.10 0.5379,185,5381,514,816
15-09-201719.0019.0018.8019.00 0.00 0.0048,207,631912,172
14-09-201718.7019.0018.6019.00 0.30 1.6064,669,6761,218,235
13-09-201718.7018.8018.5018.70 0.00 0.0034,624,432646,474
12-09-201718.5018.7018.5018.70 0.20 1.0836,145,409672,213
11-09-201718.4018.6018.4018.50 0.00 0.0032,082,505593,394
08-09-201718.4018.8018.4018.50 0.20 1.0991,458,6701,694,434
07-09-201718.5018.6018.3018.30 -0.20 -1.0850,297,566924,438
06-09-201718.5018.5018.4018.50 0.00 0.0013,603,255251,160
05-09-201718.6018.6018.4018.50 -0.10 -0.5425,436,559470,642
04-09-201718.6018.6018.4018.60 0.00 0.0030,820,355569,407
01-09-201718.7018.8018.5018.60 -0.10 -0.5337,300,034695,572
31-08-201718.7018.8018.5018.70 0.00 0.0052,105,355973,310
30-08-201719.0019.0018.7018.70 -0.20 -1.0633,691,706634,483
29-08-201718.3019.0018.2018.90 0.70 3.85108,219,3692,018,938
28-08-201718.1018.4018.1018.20 0.00 0.0014,703,066268,275
25-08-201718.2018.4018.1018.20 -0.10 -0.5521,245,048387,298
24-08-201718.2018.4018.2018.30 0.10 0.5523,463,494429,256
23-08-201718.3018.4018.2018.20 -0.20 -1.0913,279,389242,380
22-08-201718.3018.4018.2018.40 0.20 1.1021,417,661392,315
21-08-201718.0018.3018.0018.20 0.30 1.6840,946,411744,538
18-08-201717.9018.0017.9017.90 0.00 0.009,577,860171,640
17-08-201717.8018.1017.8017.90 0.10 0.5621,709,918390,122
16-08-201717.8017.9017.7017.80 0.00 0.0013,739,904244,509
15-08-201717.9017.9017.8017.80 0.10 0.5613,950,756248,579
11-08-201717.8017.9017.6017.70 -0.10 -0.5624,354,228432,131
10-08-201717.9017.9017.7017.80 -0.10 -0.5616,789,928299,179
09-08-201717.9018.0017.8017.90 0.10 0.5615,655,597280,195
08-08-201717.5017.9017.5017.80 0.30 1.7133,627,138597,342
07-08-201717.9018.0017.5017.50 -0.30 -1.6962,435,9681,102,964
04-08-201718.1018.1017.8017.80 -0.20 -1.1145,578,153816,500
03-08-201718.0018.2017.9018.00 0.00 0.0029,706,955535,823
02-08-201717.9018.2017.8018.00 0.10 0.5632,479,206584,876
01-08-201717.9018.1017.8017.90 -0.20 -1.1053,627,848961,140
31-07-201718.0018.1017.8018.10 0.10 0.5644,176,890792,970
27-07-201718.0018.2018.0018.00 0.00 0.0031,192,593563,846

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

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