KTC 134 ( 2.00 1.52% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
25

ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-08-2016132.00134.50132.00134.00 2.00 1.521,304,751174,134
24-08-2016131.00138.00131.00132.00 1.00 0.761,131,326151,408
23-08-2016125.00131.00125.00131.00 5.00 3.971,228,585158,695
22-08-2016130.50130.50124.50126.00 -3.50 -2.701,493,917188,235
19-08-2016130.50131.00128.50129.50 -0.50 -0.381,142,518148,021
18-08-2016123.00134.50122.50130.00 7.50 6.122,855,124369,530
17-08-2016117.00123.00117.00122.50 6.00 5.151,760,092211,535
16-08-2016117.00118.00111.50116.50 0.50 0.431,123,959128,508
15-08-2016116.00119.50115.50116.00 -2.00 -1.69537,17062,889
11-08-2016116.50119.00115.00118.00 1.00 0.851,337,301157,195
10-08-2016121.00123.50117.00117.00 -4.00 -3.31947,285112,810
09-08-2016122.50125.50121.00121.00 -1.00 -0.82919,562113,299
08-08-2016124.50124.50120.50122.00 0.00 0.00816,45799,649
05-08-2016121.00123.50121.00122.00 1.00 0.83913,640111,772
04-08-2016118.00122.00118.00121.00 3.50 2.981,895,175227,796
03-08-2016113.50117.50113.50117.50 3.50 3.071,796,940207,614
02-08-2016114.00118.50114.00114.00 -2.00 -1.721,084,544125,838
01-08-2016122.50123.00116.00116.00 -6.50 -5.311,427,592169,294
29-07-2016121.50123.50120.50122.50 0.50 0.41796,58097,104
28-07-2016124.00126.00120.00122.00 -2.00 -1.611,394,823172,171
27-07-2016122.00125.50122.00124.00 2.50 2.061,570,103195,404
26-07-2016113.50123.00112.00121.50 3.50 2.972,198,634263,238
25-07-2016118.00120.00117.50118.00 0.00 0.00775,14992,126
22-07-2016114.00119.50114.00118.00 4.00 3.511,836,660214,219
21-07-2016116.00116.50113.50114.00 -2.00 -1.722,259,666258,970
20-07-2016116.50116.50114.00116.00 1.00 0.871,495,847172,341
19-07-2016114.00117.50114.00115.00 4.00 3.602,998,867344,903
18-07-2016114.00117.50114.00115.00 4.00 3.602,998,867344,903
15-07-2016114.00117.50114.00115.00 4.00 3.602,998,867344,903
14-07-2016110.50111.50109.00111.00 1.00 0.911,853,266204,547
13-07-2016107.50112.00107.50110.00 3.50 3.294,861,148533,875
12-07-2016100.00107.0099.75106.50 6.50 6.503,490,018360,303
11-07-201698.00101.0098.00100.00 2.50 2.561,674,521167,551
08-07-201698.0098.7597.5097.50 -0.50 -0.51480,40047,033
07-07-201699.0099.7597.5098.00 -0.75 -0.76967,81495,429
06-07-201696.5099.7595.5098.75 1.75 1.801,574,330155,014
05-07-201699.2599.5097.0097.00 -2.25 -2.27963,35694,137
04-07-2016100.00101.5099.2599.25 0.00 0.00436,25843,553
01-07-201697.5099.5096.5099.25 2.25 2.321,601,448157,392
30-06-201697.5099.5096.5099.25 2.25 2.321,601,448157,392
29-06-201697.2597.5095.0097.00 0.50 0.522,079,716200,071
28-06-201696.5099.5096.2596.50 1.50 1.582,510,955245,241
27-06-201691.7595.2591.5095.00 3.25 3.542,288,215215,060
24-06-201690.0092.2589.7591.75 -0.25 -0.271,014,20092,075
23-06-201692.2592.7591.0092.00 -0.50 -0.54811,90674,498
22-06-201691.0093.0091.0092.50 1.25 1.372,018,383186,331
21-06-201689.5091.5089.5091.25 1.75 1.961,152,560104,032
20-06-201690.2590.5089.5089.50 -1.50 -1.651,149,800103,377
17-06-201691.2591.7590.5091.00 0.00 0.00370,21033,695
16-06-201691.7592.5090.2591.00 -0.75 -0.82826,33875,424
15-06-201691.2592.5091.0091.75 0.75 0.82805,40874,115
14-06-201690.2591.2590.2591.00 0.25 0.28296,10826,905
13-06-201690.2590.7589.7590.75 0.00 0.00468,15842,246
10-06-201691.2592.0090.7590.75 -0.25 -0.27542,51449,500
09-06-201691.0091.5089.5091.00 1.25 1.391,107,101100,253
08-06-201689.0090.2589.0089.75 0.50 0.56618,20455,533
07-06-201688.5090.2588.5089.25 0.75 0.851,125,000100,829
06-06-201690.0090.0088.5088.50 -1.25 -1.391,057,17594,053
03-06-201689.2590.5089.2589.75 0.50 0.561,040,70093,596
02-06-201689.7590.5089.0089.25 -1.00 -1.11504,74545,095
01-06-201688.7590.2588.7590.25 1.50 1.691,011,50090,686
31-05-201688.7589.5087.7588.75 0.00 0.001,210,337107,199
30-05-201690.7591.0088.5088.75 -2.00 -2.201,854,339165,170
27-05-201690.0090.7590.0090.75 0.75 0.83497,86345,072
26-05-201691.7591.7589.7590.00 -1.25 -1.37566,31151,252
25-05-201691.2591.7589.7591.25 0.00 0.00719,85665,327
24-05-201691.2592.0089.2591.25 -0.50 -0.54723,08465,426
23-05-201692.2592.2591.2591.75 -0.50 -0.54625,10157,266
19-05-201693.5093.5091.7592.25 -1.25 -1.34705,34065,146
18-05-201691.5093.5091.0093.50 1.50 1.63723,60866,962
17-05-201693.2593.2591.5092.00 -1.50 -1.60823,84676,230
16-05-201693.2593.5092.7593.50 0.75 0.81314,65129,300
13-05-201692.5094.0092.5092.75 0.00 0.00670,11262,396
12-05-201692.2593.2592.0092.75 0.25 0.27506,88547,007
11-05-201691.2593.2591.0092.50 1.00 1.091,451,918134,284
10-05-201691.0092.7590.2591.50 0.50 0.55967,53888,642
09-05-201691.2591.5090.0091.00 -0.25 -0.27527,30247,758
04-05-201691.7592.0090.7591.25 -0.75 -0.82404,20336,930
03-05-201692.7593.0091.5092.00 -0.25 -0.27522,70148,156
29-04-201690.5092.2589.7592.25 1.00 1.101,335,546121,152
28-04-201692.7593.5091.0091.25 -1.25 -1.35874,96580,759
27-04-201694.7595.7592.2592.50 -1.75 -1.861,132,774106,231
26-04-201689.2595.2589.0094.25 4.75 5.312,362,270218,297
25-04-201690.0090.2588.0089.50 -0.50 -0.56471,81142,113
22-04-201690.5090.7589.5090.00 0.25 0.281,184,922106,902
21-04-201688.5090.5088.0089.75 3.50 4.062,513,102224,114
20-04-201686.5086.7585.7586.25 0.00 0.001,418,630122,499
19-04-201685.7587.5085.5086.25 0.50 0.581,913,217165,718
18-04-201687.7588.0085.5085.75 -2.00 -2.281,526,677131,648
12-04-201689.0089.0086.2587.75 -0.25 -0.281,366,571119,821
11-04-201689.5089.7588.0088.00 -0.50 -0.56518,01146,045
08-04-201687.5089.2587.5088.50 0.50 0.57839,97374,442
07-04-201686.7590.0086.7588.00 1.25 1.441,979,756175,114
05-04-201686.0087.0086.0086.75 0.00 0.00822,70071,200
04-04-201686.2587.0085.7586.75 0.75 0.871,154,10199,870
01-04-201687.5088.0086.0086.00 -1.00 -1.151,180,619102,241
31-03-201686.2587.5086.0087.00 1.00 1.161,519,902132,200
30-03-201684.5086.7583.7586.00 2.00 2.381,707,479146,246
29-03-201683.0084.2582.5084.00 0.75 0.90698,10158,152
28-03-201683.5084.0083.0083.25 -0.25 -0.30309,26225,847
25-03-201684.0084.2583.2583.50 -0.25 -0.30459,00038,493
24-03-201683.2584.5083.0083.75 0.25 0.30748,03762,793
23-03-201681.2583.7581.0083.50 1.75 2.141,039,61286,213
22-03-201684.2584.5080.2581.75 -2.50 -2.971,684,236138,019
21-03-201685.0085.0084.0084.25 -0.25 -0.30388,82232,813
18-03-201685.5085.5083.7584.50 -0.75 -0.88692,39558,520
17-03-201685.5085.7584.2585.25 1.25 1.491,309,850111,420
16-03-201685.5085.5082.7584.00 -0.50 -0.59903,81775,916
15-03-201684.0085.5083.5084.50 1.00 1.201,808,208152,713
14-03-201681.2583.5081.0083.50 2.50 3.091,511,095124,779
11-03-201680.7581.2580.7581.00 0.25 0.31819,89566,346
10-03-201680.2580.7579.5080.75 0.50 0.62713,20057,117
09-03-201679.5080.5079.0080.25 0.75 0.94360,70028,817
08-03-201681.0081.0079.5079.50 -1.00 -1.24641,70151,391
07-03-201679.5080.7579.2580.50 1.50 1.901,008,83180,879
04-03-201680.7581.5079.0079.00 -1.50 -1.861,580,861126,299
03-03-201681.2582.2580.2580.50 -0.50 -0.621,663,501135,092
02-03-201682.2582.5080.5081.00 -1.00 -1.221,592,462129,064
01-03-201683.0083.0081.7582.00 -1.00 -1.20448,85036,851
29-02-201683.0083.2582.2583.00 0.50 0.61370,86330,720
26-02-201683.0083.7582.5082.50 -1.00 -1.20578,70247,964
25-02-201682.5084.0082.5083.50 0.75 0.91897,85074,725
24-02-201683.2583.2582.0082.75 -0.50 -0.60936,90377,151
23-02-201683.7584.0082.2583.25 -0.50 -0.60501,00141,575
19-02-201683.0083.7582.7583.75 -3.00 -3.46654,66454,479
18-02-201687.0087.2586.5086.75 0.00 0.00986,35285,658
17-02-201686.7587.2586.5086.75 0.00 0.00794,42968,904
16-02-201686.5087.7586.5086.75 0.75 0.87531,91346,272
15-02-201686.7586.7586.0086.00 0.75 0.88263,60122,780
12-02-201687.0087.2586.0086.00 1.00 1.18310,60126,861
11-02-201685.7587.0085.0085.00 -0.25 -0.29675,10258,194
10-02-201684.5086.0084.5085.25 0.50 0.59233,70019,983
09-02-201685.0085.7584.5084.75 -1.25 -1.45209,41017,758
08-02-201686.0086.2585.0086.00 0.25 0.29208,20017,864
05-02-201685.2586.2585.0085.75 0.25 0.29286,70024,607
04-02-201686.0086.0084.5085.50 1.25 1.48401,90034,377
03-02-201683.0084.7583.0084.25 0.75 0.90518,36143,470
02-02-201686.2587.0083.5083.50 -3.00 -3.47657,60055,888
01-02-201687.0087.5086.5086.50 -0.50 -0.57238,20020,701
29-01-201688.2588.2586.5087.00 -0.25 -0.29344,06229,961
28-01-201688.0088.5087.2587.25 -0.25 -0.29267,00023,380
27-01-201689.2589.2587.5087.50 -0.50 -0.57700,60061,938
26-01-201689.0089.2587.7588.00 -1.50 -1.68251,90122,244
25-01-201690.0090.2589.2589.50 0.75 0.85415,60037,269
22-01-201688.7589.7588.5088.75 1.25 1.43476,50242,486
21-01-201688.5088.7586.5087.50 1.00 1.16466,25940,987
20-01-201687.5088.5086.0086.50 -1.50 -1.70339,13629,470
19-01-201687.5089.0087.5088.00 0.75 0.86361,00131,905
18-01-201688.0088.2586.2587.25 -1.25 -1.41313,02227,373
15-01-201690.0090.2588.2588.50 -0.25 -0.28312,00927,786
14-01-201690.0091.7588.2588.75 -3.00 -3.27615,82355,379
13-01-201690.0093.0090.0091.75 3.25 3.67675,15061,892
12-01-201686.0089.2586.0088.50 2.50 2.91918,40580,927
11-01-201688.5088.5085.5086.00 -3.00 -3.37687,16059,665
08-01-201687.5089.2587.2589.00 2.00 2.301,027,36990,989
07-01-201689.2591.0087.0087.00 -4.25 -4.66594,12452,769
06-01-201691.5093.7590.0091.25 -0.25 -0.27286,55426,252
05-01-201694.0094.7591.5091.50 -3.50 -3.68269,31125,056
04-01-201696.0096.2594.5095.00 -2.75 -2.81197,45018,799
30-12-201597.7598.5095.2597.75 0.00 0.00877,70085,163
29-12-201598.2598.7596.5097.75 -0.25 -0.26516,70150,517
28-12-201594.0098.0094.0098.00 5.00 5.38780,12874,941
25-12-201590.7593.0089.7593.00 2.00 2.20508,80046,576
24-12-201591.0091.0090.0091.00 1.50 1.68289,24726,204
23-12-201588.2589.5087.5089.50 2.00 2.291,011,90289,564
22-12-201589.7589.7587.2587.50 -1.75 -1.961,266,900111,902
21-12-201587.5089.2587.0089.25 0.00 0.00440,20238,630
18-12-201591.0091.7588.5089.25 -3.00 -3.251,280,749114,546
17-12-201591.0092.7590.2592.25 1.75 1.93292,00326,805
15-12-201586.0088.0085.7588.00 2.00 2.33725,30262,876
14-12-201579.2586.0078.0086.00 6.00 7.501,457,293119,291
11-12-201583.5083.5080.0080.00 -4.50 -5.33760,77761,633
09-12-201585.7586.7583.0084.50 -1.00 -1.171,062,42190,310
08-12-201592.7592.7585.5085.50 -8.00 -8.562,275,669198,761
03-12-201595.2595.7592.0093.75 -2.00 -2.09861,11180,523
02-12-201596.5097.2595.5095.75 -0.50 -0.52510,80049,186
01-12-201598.0098.0096.0096.25 -2.25 -2.281,717,525165,607
30-11-201595.5098.5095.5098.50 2.50 2.60771,70074,867
27-11-201595.2597.0095.2596.00 0.25 0.26398,30038,301
26-11-201597.7597.7595.2595.75 -2.25 -2.301,346,578129,400
25-11-201595.2598.0094.7598.00 1.50 1.552,518,553241,934

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

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