KTC 93 ( -1.75 -1.86% )

Status : อัพเดท 29 เมษายน 2559 17.00 น.

คะแนนปันผล
25

ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-11-2015100.00100.0096.2596.50 -4.50 -4.463,146,451308,612
23-11-2015104.00104.00100.50101.00 -3.00 -2.881,870,800189,690
20-11-2015105.00105.00100.00104.00 -1.00 -0.952,433,131247,713
19-11-2015105.50106.00103.50105.00 -0.50 -0.471,094,911114,508
18-11-2015106.00107.00103.50105.50 0.00 0.001,303,201137,222
17-11-2015106.00108.00104.50105.50 0.50 0.48972,855102,773
16-11-2015103.00106.00102.50105.00 1.00 0.96936,77097,707
13-11-2015103.50104.50103.00104.00 0.50 0.48609,42063,068
11-11-2015102.50106.00102.50104.50 2.00 1.951,301,178135,647
10-11-2015101.00103.00101.00102.50 0.50 0.49438,10044,699
09-11-2015102.00102.50100.00102.00 0.00 0.00322,80032,723
06-11-2015101.50103.00101.00102.00 0.50 0.49760,70077,522
05-11-2015100.50103.50100.00101.50 0.50 0.50714,74172,597
04-11-2015101.00101.50100.00101.00 0.50 0.50267,00026,895
03-11-2015101.00101.50100.00100.50 0.50 0.50267,70526,982
02-11-201599.75101.5098.25100.00 0.25 0.25642,80064,386
30-10-201599.00100.5099.0099.75 0.25 0.25494,01449,291
29-10-201599.5099.5098.7599.50 0.00 0.00464,80045,995
28-10-2015101.00101.0098.7599.50 -1.00 -1.00359,05135,656
27-10-2015100.50102.0099.50100.50 0.00 0.00639,50664,142
26-10-201599.50100.5099.00100.50 1.75 1.77750,00074,837
22-10-201598.2599.0098.0098.75 0.25 0.25366,44436,086
21-10-201597.7598.7597.5098.50 -2.00 -1.991,073,044105,393
20-10-2015101.00102.00100.00100.50 0.00 0.00460,60046,484
19-10-2015101.00101.5099.50100.50 0.50 0.50255,79125,600
16-10-2015102.50103.0099.75100.00 -2.50 -2.44829,75183,923
15-10-201599.00102.5098.50102.50 3.75 3.801,906,610192,346
14-10-201598.0099.5097.5098.75 0.50 0.51574,00656,411
13-10-2015100.00101.0098.0098.25 -2.75 -2.721,021,574100,932
12-10-2015101.00102.0099.50101.00 1.00 1.00729,20073,245
09-10-201598.25100.0098.00100.00 2.00 2.041,642,401162,968
08-10-2015101.00101.5097.0098.00 -2.50 -2.491,381,861136,363
07-10-201599.75104.0099.25100.50 1.50 1.522,140,465216,598
06-10-201598.50100.5097.5099.00 1.25 1.281,259,010124,928
05-10-201596.7597.7596.2597.75 1.75 1.82833,60780,898
02-10-201592.5096.0091.0096.00 3.00 3.23995,30393,990
01-10-201594.7594.7592.5093.00 -0.75 -0.80445,10141,791
30-09-201595.0096.7593.5093.75 -1.75 -1.83346,20032,740
29-09-201593.5096.0093.2595.50 0.50 0.53603,50157,141
28-09-201594.7596.0094.7595.00 -0.25 -0.26275,41526,335
25-09-201595.0096.2594.0095.25 1.25 1.33223,60221,260
24-09-201594.5094.7593.7594.00 -0.50 -0.53256,15024,144
23-09-201595.5095.5094.0094.50 -1.75 -1.82625,12659,102
22-09-201596.5097.0095.7596.25 0.00 0.00465,70044,819
21-09-201595.5097.5095.5096.25 0.00 0.00751,42772,501
18-09-201597.0098.5096.2596.25 -0.25 -0.262,138,000207,634
17-09-201596.2597.0096.0096.50 1.25 1.31716,10069,048
16-09-201595.5096.0094.7595.25 -0.50 -0.52497,30047,322
15-09-201595.0096.2594.7595.75 0.75 0.79811,10077,596
14-09-201596.5097.0095.0095.00 -2.25 -2.31501,60148,097
11-09-201597.2597.5096.2597.25 0.25 0.26811,91078,803
10-09-201595.5097.2595.2597.00 1.00 1.041,028,63099,215
09-09-201596.0096.5095.2596.00 0.50 0.521,131,001108,327
07-09-201592.2594.2592.2594.00 1.00 1.08420,11739,221
04-09-201594.0095.5091.7593.00 -1.50 -1.591,088,197101,353
03-09-201593.7595.5093.5094.50 2.75 3.001,342,315127,021
02-09-201591.7592.5091.2591.75 -0.25 -0.271,002,08692,086
01-09-201588.7593.2588.0092.00 4.00 4.552,977,315271,097
28-08-201589.0089.0085.0085.75 -1.75 -2.001,148,00299,392
27-08-201585.0088.5085.0087.50 3.25 3.861,157,710100,644
26-08-201582.0086.0082.0084.25 1.75 2.121,111,10294,008
25-08-201582.5083.5080.7582.50 0.50 0.611,176,00097,134
24-08-201582.5083.0080.5082.00 -2.00 -2.381,185,71497,013
21-08-201584.2586.7583.7584.00 -1.25 -1.471,544,952131,041
20-08-201583.0086.2582.2585.25 2.25 2.71893,30076,084
19-08-201581.7583.7581.5083.00 1.25 1.53295,91624,585
18-08-201581.0083.2581.0081.75 -2.50 -2.97912,91474,906
17-08-201584.0084.7582.7584.25 0.25 0.30983,30482,570
14-08-201582.0084.2580.7584.00 2.50 3.07885,51873,211
13-08-201581.2582.5080.2581.50 -3.00 -3.551,566,900127,235
11-08-201588.2588.2584.5084.50 -2.75 -3.15451,96338,909
10-08-201587.5088.5087.2587.25 -1.50 -1.69419,50036,783
07-08-201587.7589.2586.2588.75 0.50 0.57791,00169,498
06-08-201587.0088.2586.0088.25 0.75 0.86606,90053,097
05-08-201583.7587.7583.0087.50 3.75 4.48787,72067,930
04-08-201583.2583.7582.2583.75 0.25 0.30413,51034,325
31-07-201578.7579.2577.5079.25 0.75 0.961,070,20783,638
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

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

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