KTB 19 ( 0.00 0.00% )

ธนาคารกรุงไทย จำกัด (มหาชน)
Status : อัพเดท 12 ธันวาคม 2560

ราคาหุ้น “ KTB “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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

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

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