ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-07-201579.0079.2577.0078.50 0.50 0.64404,91631,498
28-07-201579.5080.0077.2578.00 -2.25 -2.80613,57248,205
27-07-201582.0082.2579.5080.25 -2.75 -3.31756,92060,815
24-07-201583.2583.2582.5083.00 0.00 0.00707,20158,636
23-07-201582.7584.0082.5083.00 0.25 0.30958,90079,806
22-07-201587.0087.0082.7582.75 -4.25 -4.891,262,656106,353
21-07-201589.0089.0084.0087.00 -3.25 -3.602,131,490183,078
20-07-201590.5091.2590.0090.25 -0.75 -0.82288,39026,023
17-07-201590.2591.0090.0091.00 0.50 0.55285,30025,835
16-07-201590.0090.7589.7590.50 0.50 0.56292,00026,341
15-07-201590.7591.2590.0090.00 -0.75 -0.83240,99721,858
14-07-201591.0091.2590.5090.75 0.50 0.55673,82161,164
13-07-201590.5090.7589.0090.25 -0.25 -0.28514,80146,293
10-07-201590.5092.0089.7590.50 0.25 0.281,281,603116,208
09-07-201592.0092.0090.0090.25 -2.50 -2.701,254,066113,848
08-07-201592.7593.0091.5092.75 -0.75 -0.80325,70830,108
07-07-201591.0094.2591.0093.50 2.00 2.19449,01141,803
06-07-201591.5092.7591.0091.50 -1.00 -1.08246,22122,604
03-07-201594.0094.7592.5092.50 -1.50 -1.60641,11959,853
02-07-201597.0097.7594.0094.00 -4.25 -4.33758,13472,378
30-06-201597.2598.5095.7598.25 -0.50 -0.51861,30283,639
29-06-201597.5098.7595.5098.75 0.25 0.25706,50368,634
26-06-201597.2598.5097.2598.50 1.50 1.55735,66172,203
24-06-201593.2594.5093.0094.50 0.50 0.53847,20079,259
23-06-201592.5094.0091.7594.00 1.50 1.62560,13051,847
22-06-201594.0094.0092.2592.50 -1.00 -1.07834,00177,561
19-06-201592.2593.5092.2593.50 1.25 1.36465,40043,363
18-06-201592.2593.0091.5092.25 0.00 0.00777,20071,700
17-06-201593.5094.5092.0092.25 -1.75 -1.86988,70292,259
16-06-201594.0094.7593.2594.00 0.00 0.00429,60040,371
15-06-201594.0094.5093.2594.00 0.00 0.00242,80222,805
12-06-201593.0095.0092.5094.00 1.00 1.08522,70148,945
11-06-201591.2593.0090.7593.00 2.25 2.48728,80066,798
10-06-201590.7591.5090.2590.75 0.00 0.00365,50133,186
09-06-201592.0092.2590.0090.75 -1.25 -1.36497,68145,246
08-06-201593.5093.5091.2592.00 -1.00 -1.08382,10035,302
05-06-201592.7593.0091.0093.00 0.25 0.27462,52542,703
04-06-201593.7593.7590.5092.75 -0.25 -0.27430,71239,633
03-06-201590.0093.0088.0093.00 3.25 3.621,016,85091,848
02-06-201592.7593.0089.5089.75 -3.75 -4.011,214,642109,843
29-05-201594.7595.2593.5093.50 -1.75 -1.84347,90832,717
28-05-201595.0095.7594.2595.25 0.00 0.00318,44030,227
27-05-201594.5095.2593.2595.25 0.75 0.79572,90154,138
26-05-201595.0096.5094.5094.50 -0.50 -0.53382,85636,588
25-05-201596.2597.0095.0095.00 -1.00 -1.04267,51925,629
22-05-201596.7598.2596.0096.00 -0.75 -0.78502,20148,657
21-05-201597.5098.5096.7596.75 -1.00 -1.02454,75144,471
20-05-201599.2599.2595.7597.75 -1.25 -1.26872,81085,016
19-05-201599.00101.0098.5099.00 1.00 1.02773,92176,934
18-05-201598.25100.5097.7598.00 -1.00 -1.01347,45034,357
15-05-201594.2599.7593.5099.00 5.50 5.881,014,63898,372
14-05-201593.0094.0090.5093.50 0.00 0.00674,87862,255
13-05-201592.0094.0092.0093.50 2.00 2.19570,75953,101
12-05-201599.0099.2588.0091.50 -6.50 -6.633,045,025279,177
11-05-2015101.50101.5098.0098.00 -3.00 -2.97417,60041,669
08-05-201597.00101.5094.50101.00 4.50 4.661,115,811109,520
07-05-2015101.50104.0096.5096.50 -5.50 -5.391,672,513165,852
06-05-2015105.00106.00102.00102.00 -4.00 -3.77721,40474,657
30-04-2015105.00108.00105.00106.00 0.00 0.001,107,805118,261
29-04-2015103.00107.50103.00106.00 2.00 1.921,173,613123,827
28-04-2015105.50109.00103.50104.00 -0.50 -0.481,308,662138,379
27-04-2015107.50108.00103.50104.50 -3.00 -2.79667,51370,360
24-04-2015106.00109.50106.00107.50 1.00 0.941,422,519153,275
23-04-2015102.50111.00101.50106.50 4.50 4.413,128,100334,632
22-04-2015102.00105.00101.00102.00 2.00 2.001,947,710200,391
21-04-2015100.50102.5099.25100.00 -0.50 -0.50746,52174,987
20-04-2015101.50101.50100.00100.50 -1.50 -1.47343,50234,540
17-04-2015104.00104.00100.50102.00 -1.00 -0.97462,71347,288
16-04-2015100.00103.0099.75103.00 3.50 3.52807,12881,763
10-04-2015100.50100.5099.5099.50 -0.25 -0.25139,60013,941
09-04-201599.50101.5099.5099.75 -0.25 -0.25424,00142,653
08-04-2015100.50103.5099.25100.00 -2.00 -1.96804,96981,203
07-04-201598.50102.0097.50102.00 3.50 3.551,031,095102,939
03-04-201598.75101.0097.7598.50 0.75 0.77588,90058,156
02-04-2015100.00101.5097.7597.75 -2.00 -2.011,333,693132,429
01-04-201596.00100.0095.5099.75 3.00 3.101,200,425117,227
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

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

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