ราคาหุ้น “ KTC “ ย้อนหลัง

แสดง ราคาหุ้น “ KTC “ ย้อนหลัง
บริษัท บัตรกรุงไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
31-03-201592.0097.0090.5096.75 5.50 6.031,270,711120,504
30-03-201588.0092.7587.2591.25 3.50 3.991,384,502123,785
27-03-201593.0093.5086.5087.75 -5.25 -5.652,039,266181,247
26-03-201596.7598.0093.0093.00 -5.25 -5.34648,80162,123
25-03-201597.7599.0095.7598.25 0.50 0.51515,30850,377
24-03-201593.0097.7590.5097.75 2.75 2.891,025,92895,834
23-03-201596.0099.2595.0095.00 -1.00 -1.041,105,103107,553
20-03-201595.5098.2595.5096.00 1.50 1.591,637,909158,725
19-03-201590.0095.5090.0094.50 5.00 5.591,431,670134,692
18-03-201588.5089.5086.7589.50 0.75 0.85642,46556,713
17-03-201589.0089.5087.0088.75 1.25 1.43894,71179,337
16-03-201588.5089.5085.0087.50 -0.25 -0.28812,49670,911
13-03-201586.0087.7585.5087.75 2.25 2.63749,40764,825
12-03-201584.7586.5083.2585.50 1.00 1.18983,85283,503
11-03-201582.0086.0078.5084.50 3.00 3.682,560,268212,285
10-03-201582.7583.5081.2581.50 -0.75 -0.91820,44467,403
09-03-201582.7582.7581.5082.25 -0.75 -0.90344,30428,341
06-03-201582.0083.0081.5083.00 1.25 1.53932,13776,581
05-03-201582.2584.0081.0081.75 -0.50 -0.612,136,100175,257
03-03-201585.5085.5082.2582.25 -3.00 -3.521,130,42894,062
02-03-201587.5088.5085.2585.25 -3.25 -3.671,028,90388,266
27-02-201587.0089.5086.5088.50 1.25 1.431,536,320135,601
26-02-201584.2587.2581.0087.25 0.25 0.292,647,218221,387
25-02-201589.0090.7584.7587.00 -3.00 -3.332,655,018232,047
24-02-201587.2590.0086.7590.00 4.00 4.651,679,415149,039
23-02-201584.7586.0083.5086.00 2.50 2.991,137,21396,853
20-02-201584.7584.7583.2583.50 -1.50 -1.76395,70433,155
19-02-201584.5085.0082.5085.00 1.25 1.49723,95660,812
18-02-201579.0084.5079.0083.75 6.00 7.722,881,579236,261
17-02-201577.7578.7577.7577.75 -0.25 -0.32888,20169,175
16-02-201579.7580.2577.2578.00 -1.00 -1.27821,20264,619
13-02-201582.0082.2579.0079.00 -2.00 -2.471,568,720126,424
12-02-201580.0081.2577.0081.00 0.00 0.002,540,407202,116
11-02-201575.7581.0075.7581.00 6.00 8.004,203,676331,608
10-02-201573.0076.0073.0075.00 2.50 3.452,105,603157,784
09-02-201569.0073.0068.5072.50 4.25 6.232,642,366187,039
06-02-201567.5069.2567.2568.25 1.50 2.253,428,910234,210
05-02-201565.7567.0065.0066.75 1.00 1.523,845,522254,534
04-02-201565.0066.0064.7565.75 0.75 1.152,145,400140,831
03-02-201564.0065.2563.7565.00 1.25 1.961,588,700102,470
02-02-201562.2563.7561.5063.75 1.50 2.412,655,800165,008
30-01-201562.7563.0062.2562.25 -0.50 -0.80409,51025,582
29-01-201563.0063.2562.0062.75 -0.50 -0.791,092,70168,448
28-01-201564.0064.2563.0063.25 -0.50 -0.782,108,439134,298
27-01-201563.7564.2563.5063.75 -0.75 -1.162,032,003129,567
26-01-201564.7565.5063.7564.50 -0.75 -1.151,205,95077,720
23-01-201566.2566.2564.7565.25 -0.50 -0.76816,70253,583
22-01-201565.0066.5064.5065.75 1.00 1.541,412,76892,797
21-01-201564.5065.0064.0064.75 0.50 0.78653,80242,156
20-01-201565.5066.0064.0064.25 -1.25 -1.91661,72542,752
19-01-201565.5066.2565.2565.50 0.25 0.38414,30327,271
16-01-201566.5067.0064.2565.25 -1.25 -1.883,112,366203,131
15-01-201568.2568.2566.2566.50 -1.50 -2.211,610,901107,917
14-01-201568.2568.7567.0068.00 -0.25 -0.371,172,90579,680
13-01-201567.0070.0066.0068.25 2.00 3.023,249,400222,333
12-01-201566.7567.2566.0066.25 -0.50 -0.75264,40017,619
09-01-201568.0068.0066.5066.75 -0.75 -1.11517,30034,806
08-01-201567.5068.0067.0067.50 0.50 0.75874,30159,014
07-01-201564.7567.2564.7567.00 2.00 3.081,611,310107,082
06-01-201563.7565.5063.0065.00 1.00 1.56604,10238,891
05-01-201564.0065.0063.7564.00 0.00 0.00549,10335,355
30-12-201465.2565.2564.0064.00 -1.25 -1.92258,80016,717
29-12-201466.7566.7565.2565.25 -0.75 -1.14874,70157,844
26-12-201463.5066.0063.0066.00 2.50 3.943,097,925198,278
25-12-201464.2564.7563.2563.50 -1.00 -1.551,655,001106,067
24-12-201465.2565.2564.2564.50 -0.75 -1.15325,50021,043
23-12-201465.7565.7564.5065.25 -0.50 -0.76711,60146,196
22-12-201464.7565.7564.5065.75 1.25 1.94668,40443,490
19-12-201464.0064.5062.5064.50 1.00 1.571,251,60079,416
18-12-201463.0063.5062.2563.50 1.00 1.60981,90061,868
17-12-201462.5063.7561.2562.50 0.25 0.401,693,603105,311
16-12-201460.7563.0060.5062.25 1.00 1.631,883,100116,525
15-12-201462.7562.7558.2561.25 -1.25 -2.002,775,452167,590
12-12-201463.5064.2562.5062.50 -0.75 -1.191,311,29982,656
11-12-201466.0066.7561.7563.25 -3.25 -4.892,545,409162,351
09-12-201467.7568.5066.2566.50 -0.50 -0.751,723,407116,055
08-12-201466.2568.7566.2567.00 0.50 0.752,023,400136,994
04-12-201467.2567.2566.2566.50 -1.00 -1.48671,20044,827
03-12-201467.0067.7565.7567.50 1.75 2.661,609,300107,013
02-12-201466.5067.0065.0065.75 -0.50 -0.75658,70043,389
01-12-201467.7569.0066.0066.25 -1.50 -2.211,403,54594,306
28-11-201465.0067.7564.5067.75 3.50 5.453,115,313205,907
27-11-201463.2565.0063.2564.25 1.25 1.981,253,70980,626
26-11-201462.5063.2562.5063.00 0.00 0.00775,70048,768
25-11-201462.5063.0061.5063.00 0.50 0.801,147,60071,376
24-11-201463.7564.0062.0062.50 -0.75 -1.191,309,10082,475
21-11-201464.0065.0063.0063.25 0.25 0.401,641,047104,824
20-11-201463.2565.0063.0063.00 0.00 0.001,239,84879,135
19-11-201465.2566.0062.2563.00 -1.50 -2.332,891,212183,103
18-11-201468.2568.2564.2564.50 -3.50 -5.152,296,550151,720
17-11-201469.5072.5067.2568.00 -1.50 -2.163,548,502247,981
14-11-201470.0071.5069.2569.50 1.75 2.58862,40060,546
13-11-201468.2569.5067.7567.75 -0.50 -0.73258,80017,647
12-11-201468.5070.2568.2568.25 0.00 0.001,473,300101,950
11-11-201469.5069.5068.0068.25 -1.25 -1.80480,10132,862
10-11-201471.5071.5068.7569.50 -1.75 -2.46398,70227,794
07-11-201469.7571.2569.5071.25 1.50 2.151,891,100132,620
06-11-201471.0071.5069.5069.75 0.00 0.001,030,31072,104
05-11-201469.7570.5069.0069.75 0.50 0.72807,30056,136
04-11-201471.5071.5069.0069.25 -1.50 -2.12393,40027,423
03-11-201469.5071.5069.0070.75 1.75 2.542,482,227179,997
31-10-201469.5069.7568.0069.00 0.00 0.00160,30111,014
30-10-201469.0069.0068.0069.00 0.50 0.732,132,811153,118
29-10-201470.0070.0068.0068.50 -0.50 -0.72233,20016,116
28-10-201467.0069.0066.7569.00 2.00 2.99314,30021,430
27-10-201467.5067.7567.0067.00 0.00 0.00157,70010,638
24-10-201467.0067.0066.0067.00 0.25 0.37146,2009,735
22-10-201467.2567.2566.0066.75 0.25 0.38203,80213,633
21-10-201466.0066.7565.5066.50 1.50 2.31187,30012,396
20-10-201467.0067.2565.0065.00 -1.50 -2.26129,2008,551
17-10-201464.0066.5063.5066.50 2.50 3.91491,60131,990
16-10-201466.5067.2563.7564.00 -3.25 -4.83452,80029,647
15-10-201465.5067.2565.2567.25 2.75 4.26995,10266,003
14-10-201461.5064.5061.0064.50 4.25 7.051,120,83970,204
13-10-201461.7561.7559.7560.25 -1.50 -2.43395,80023,937
10-10-201459.2561.7559.2561.75 1.75 2.92479,11029,034
09-10-201461.5061.5059.7560.00 -0.50 -0.83717,90143,544
08-10-201461.0061.2560.0060.50 -0.75 -1.22711,61043,133
07-10-201458.5062.2558.5061.25 2.75 4.701,515,75192,600
06-10-201463.0063.0058.5058.50 -5.50 -8.591,906,001114,966
03-10-201465.5065.7564.0064.00 -2.50 -3.761,164,90374,979
02-10-201465.7567.0065.0066.50 0.25 0.381,054,55069,469
01-10-201468.0068.2564.0066.25 -2.00 -2.931,562,258103,448
30-09-201467.7568.7566.0068.25 0.25 0.37648,32743,890
29-09-201470.5071.0068.0068.00 -2.50 -3.55607,70142,083
26-09-201471.5072.2570.2570.50 -1.00 -1.40481,30234,029
25-09-201472.5073.0071.5071.50 -1.00 -1.38820,10059,367
24-09-201471.7572.7571.7572.50 0.50 0.69383,34927,702
23-09-201472.0073.0071.7572.00 0.00 0.00207,80015,016
22-09-201472.7572.7571.5072.00 -1.00 -1.37135,5019,755
19-09-201473.5073.7573.0073.00 -0.75 -1.02305,72522,369
18-09-201472.0074.0071.7573.75 2.00 2.791,478,200107,423
17-09-201471.5072.0069.2571.75 0.25 0.35756,40253,261
16-09-201472.7572.7571.0071.50 -1.25 -1.72406,70029,147
15-09-201472.7572.7571.5072.75 0.00 0.00607,20043,824
12-09-201471.2573.0071.2572.75 1.50 2.11439,00031,721
11-09-201473.2573.2571.2571.25 -1.50 -2.06581,45041,788
10-09-201473.2573.5072.2572.75 0.25 0.34445,50132,434
09-09-201473.0073.5072.5072.50 -1.00 -1.36373,45027,227
08-09-201474.2574.5073.2573.50 -1.25 -1.67485,70035,894
05-09-201474.2575.0074.0074.75 0.00 0.00326,10024,310
04-09-201475.0075.0073.5074.75 -0.25 -0.33885,66065,845
03-09-201472.2575.5072.2575.00 2.75 3.811,139,51084,507
02-09-201471.7572.2571.0072.25 0.25 0.35434,90031,230
01-09-201471.0072.0070.5072.00 0.75 1.05873,50162,334
29-08-201467.5071.5067.5071.25 3.25 4.782,068,900144,618
28-08-201469.0069.0067.2568.00 -0.50 -0.731,070,80172,796
27-08-201466.5069.7566.5068.50 2.50 3.792,239,400153,182
26-08-201465.0066.0064.2566.00 1.75 2.721,059,90169,223
25-08-201464.0064.2563.5064.25 0.25 0.39344,70022,042
22-08-201464.5066.7561.5064.00 0.00 0.001,956,652127,224
21-08-201463.0064.7562.7564.00 1.50 2.401,711,300109,045
20-08-201461.7562.5061.7562.50 1.00 1.63729,70145,441
19-08-201459.7561.5059.7561.50 2.25 3.801,479,02790,119
18-08-201459.7560.0058.2559.25 0.25 0.421,173,90169,609
15-08-201459.5060.0059.0059.00 -1.00 -1.67783,60046,782
14-08-201461.7562.0058.7560.00 1.50 2.562,831,902170,585
13-08-201460.2560.2558.5058.50 -1.50 -2.501,137,84967,619
08-08-201459.5061.5058.5060.00 0.00 0.002,073,255125,418
07-08-201460.5060.5058.2560.00 0.00 0.001,412,28783,911
06-08-201459.2560.7558.7560.00 0.00 0.001,868,931112,466
05-08-201460.2560.5059.2560.00 1.75 3.001,084,44964,899
04-08-201455.2559.0055.2558.25 3.50 6.391,841,601105,640
01-08-201452.2555.0052.0054.75 1.00 1.86996,20053,125
31-07-201454.7556.5053.7553.75 -1.75 -3.15345,15218,900
30-07-201456.2556.2551.0055.50 -0.75 -1.331,494,00280,856
29-07-201460.2562.0056.0056.25 -3.50 -5.862,364,052136,450
28-07-201454.7560.0054.7559.75 4.25 7.662,104,181121,614
25-07-201453.2555.5052.5055.50 2.50 4.723,155,901171,201
24-07-201452.7553.0052.0053.00 1.00 1.92863,90045,311
23-07-201449.7552.0049.2552.00 2.25 4.521,211,70060,920
22-07-201449.5050.5048.7549.75 0.25 0.512,497,348124,522
21-07-201449.0049.7548.5049.50 0.50 1.02603,70229,711
18-07-201447.7549.0047.2549.00 1.25 2.621,030,30049,820
17-07-201447.7547.7547.2547.75 0.25 0.53230,38810,940
16-07-201447.2548.2547.0047.50 0.00 0.00548,40026,106
15-07-201447.7548.0047.5047.50 0.00 0.00367,42317,528
14-07-201448.2548.2547.5047.50 -0.25 -0.52179,3008,556
10-07-201448.0048.5047.5047.75 0.25 0.53763,32836,641
09-07-201446.7547.7545.7547.50 1.00 2.151,629,50076,663
08-07-201447.0048.2546.0046.50 -0.25 -0.53895,50542,122

แสดง ราคาหุ้น “ KTC “ ย้อนหลัง บริษัท บัตรกรุงไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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