KTB 19 ( 0.10 0.53% )

Status : อัพเดท 20 กันยายน 2560

ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
26-07-201717.9018.1017.8018.00 0.10 0.5621,122,936379,610
25-07-201718.0018.2017.8017.90 -0.30 -1.6571,749,5291,287,881
24-07-201718.2018.3018.0018.20 0.00 0.0052,169,730946,331
21-07-201718.1018.4018.1018.20 0.10 0.5559,197,2431,078,551
20-07-201718.3018.3018.1018.10 -0.40 -2.1680,187,3961,456,885
19-07-201718.5018.5018.4018.50 0.10 0.5410,126,299186,769
18-07-201718.6018.7018.3018.40 -0.30 -1.6062,616,6991,157,048
17-07-201718.6018.7018.6018.70 0.10 0.549,875,927184,188
14-07-201718.7018.7018.6018.60 -0.10 -0.5311,225,886209,298
13-07-201718.9018.9018.5018.70 -0.30 -1.5867,362,6121,258,944
12-07-201718.9019.1018.8019.00 0.10 0.5344,343,987841,758
11-07-201718.8019.0018.7018.90 0.10 0.5329,480,337557,193
07-07-201718.7018.8018.6018.80 0.10 0.5310,417,513195,053
06-07-201718.8018.8018.6018.70 0.00 0.0017,603,261329,477
05-07-201718.7018.9018.7018.70 0.00 0.0010,316,807193,731
04-07-201718.9018.9018.7018.70 -0.10 -0.5315,424,576289,591
03-07-201718.8018.9018.6018.80 0.00 0.0013,714,707257,324
30-06-201718.6018.9018.6018.80 0.30 1.6228,492,907534,652
29-06-201718.8018.9018.5018.50 -0.20 -1.0741,245,130771,088
28-06-201718.7018.9018.7018.70 0.00 0.0019,229,326360,908
27-06-201718.9018.9018.7018.70 -0.10 -0.539,839,020184,762
26-06-201718.8019.0018.7018.80 0.00 0.0026,748,862504,477
23-06-201718.7018.8018.6018.80 0.20 1.0816,832,048314,967
22-06-201718.7018.7018.5018.60 -0.10 -0.5318,756,653349,321
21-06-201718.7018.8018.6018.70 -0.10 -0.5319,198,157359,055
20-06-201718.6018.8018.6018.80 0.20 1.0814,736,739275,832
19-06-201718.7018.8018.5018.60 -0.10 -0.5317,193,558320,036
16-06-201718.5018.7018.5018.70 0.20 1.0831,480,840587,389
15-06-201718.7018.8018.5018.50 -0.40 -2.1248,908,494909,801
14-06-201718.9018.9018.7018.90 0.00 0.0023,287,394439,339
13-06-201718.8019.0018.7018.90 0.10 0.5323,948,760451,679
12-06-201718.6018.8018.4018.80 0.00 0.0051,917,991965,395
09-06-201719.0019.0018.6018.80 -0.30 -1.5772,533,8671,361,220
08-06-201719.1019.1018.9019.10 0.00 0.0045,541,201864,802
07-06-201719.3019.4019.0019.10 -0.20 -1.0425,067,017479,939
06-06-201719.4019.4019.3019.30 -0.10 -0.529,011,549174,300
05-06-201719.3019.4019.1019.40 0.20 1.0419,539,584376,896
02-06-201719.3019.3019.2019.20 0.00 0.0013,723,354264,361
01-06-201719.0019.4019.0019.20 0.10 0.5232,803,367630,711
31-05-201719.1019.3019.0019.10 0.00 0.0027,411,452524,900
30-05-201719.2019.3019.0019.10 -0.10 -0.5210,080,395192,921
29-05-201719.1019.2019.0019.20 0.10 0.5212,593,572240,868
26-05-201719.1019.2019.0019.10 0.00 0.0017,457,174333,552
25-05-201719.2019.3019.1019.10 -0.10 -0.5218,378,978352,595
24-05-201719.3019.4019.2019.20 -0.10 -0.529,418,966181,537
23-05-201719.3019.4019.1019.30 0.00 0.0034,195,140659,189
22-05-201718.8019.3018.7019.30 0.60 3.2177,141,3131,474,855
19-05-201718.5018.9018.5018.70 0.20 1.0823,423,727438,320
18-05-201718.6018.7018.5018.50 -0.10 -0.5414,618,523271,839
17-05-201718.8018.9018.5018.60 -0.10 -0.5335,952,341672,181
16-05-201718.6018.8018.5018.70 0.00 0.0031,348,461583,571
15-05-201718.5018.9018.4018.70 0.10 0.5440,339,482752,804
12-05-201718.6018.7018.1018.60 -0.10 -0.5357,044,1771,053,660
11-05-201718.9019.0018.6018.70 -0.30 -1.5861,983,5011,165,526
09-05-201718.9019.1018.9019.00 0.10 0.5327,303,305517,966
08-05-201718.9019.1018.8018.90 -0.90 -4.5571,293,0471,352,381
05-05-201719.8019.9019.6019.80 0.00 0.0080,675,3151,590,686
04-05-201719.8019.9019.7019.80 0.00 0.0043,452,425861,107
02-05-201719.8019.8019.6019.60 -0.20 -1.0133,973,242669,774
28-04-201719.5019.8019.5019.80 0.20 1.0227,252,831536,095
27-04-201719.7019.7019.5019.60 -0.10 -0.5129,226,955573,282
26-04-201719.7019.9019.6019.70 0.00 0.0029,593,985584,217
25-04-201719.7019.8019.4019.70 0.00 0.0048,920,193957,940
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

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

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