KTC 138 ( -2.00 -1.43% )

Status : อัพเดท 9 มกราคม 2560

คะแนนปันผล
25

ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
09-01-2017138.50139.00138.00138.00 -2.00 -1.43376,50252,153
06-01-2017138.50140.00137.50140.00 0.50 0.36580,41880,768
05-01-2017138.50140.00138.00139.50 1.00 0.72896,015124,750
04-01-2017138.00139.00137.00138.50 0.50 0.36626,20186,505
30-12-2016137.50138.00135.50138.00 1.00 0.731,100,376151,230
29-12-2016137.50137.50136.00137.00 0.00 0.00601,10582,416
28-12-2016137.00137.00135.50137.00 0.50 0.37562,49076,632
26-12-2016130.50133.00130.50133.00 3.00 2.31276,59236,597
23-12-2016132.50132.50129.50130.00 -3.50 -2.621,353,629176,647
22-12-2016135.00136.00133.50133.50 -2.50 -1.84497,74266,833
21-12-2016137.00137.50136.00136.00 -2.00 -1.45294,36740,286
20-12-2016137.50139.00137.50138.00 1.00 0.73552,10476,257
19-12-2016137.00139.00136.50137.00 0.00 0.00600,12382,728
16-12-2016133.00137.00133.00137.00 4.50 3.401,031,613140,165
15-12-2016135.00135.00132.00132.50 -3.50 -2.571,571,270209,544
14-12-2016139.50140.50135.50136.00 -3.50 -2.511,525,442208,960
13-12-2016141.50142.50139.50139.50 -2.00 -1.411,025,100144,568
09-12-2016143.50145.00141.50141.50 -2.00 -1.39512,40173,065
08-12-2016145.00145.00142.50143.50 0.00 0.00891,600127,966
07-12-2016143.00145.00142.50143.50 1.00 0.70731,601105,084
06-12-2016144.00144.00141.50142.50 -0.50 -0.35442,90863,173
02-12-2016145.50145.50141.50143.00 -1.50 -1.04806,672114,918
01-12-2016147.00148.00144.50144.50 -1.50 -1.031,369,909200,669
30-11-2016144.00146.00142.50146.00 1.50 1.04489,70170,860
29-11-2016145.50147.00144.00144.50 -1.00 -0.69420,74361,283
28-11-2016142.00146.00142.00145.50 4.00 2.831,265,583183,183
27-11-2016142.00143.00141.00141.50 -0.50 -0.35483,20168,505
25-11-2016142.00143.00141.00141.50 -0.50 -0.35483,20168,505
24-11-2016143.00143.00141.00142.00 -1.00 -0.70547,40877,747
23-11-2016143.00145.00142.50143.00 0.00 0.00939,350134,999
22-11-2016144.00146.00142.00143.00 -1.00 -0.691,637,582235,298
21-11-2016137.50144.50137.50144.00 6.00 4.351,230,462175,262
18-11-2016135.50139.50135.00138.00 1.00 0.731,520,315208,652
17-11-2016138.00138.50135.50137.00 -1.00 -0.72801,041109,670
16-11-2016143.00144.00136.50138.00 -6.00 -4.172,264,150314,345
15-11-2016138.00145.50138.00144.00 5.00 3.601,248,636178,652
14-11-2016139.00142.00138.00139.00 -2.00 -1.42544,52475,793
11-11-2016146.00146.00141.00141.00 -5.00 -3.421,111,001158,824
10-11-2016149.00149.00145.50146.00 -2.50 -1.68654,62396,086
09-11-2016147.00149.00143.00148.50 -0.50 -0.34988,940144,895
08-11-2016149.50150.00148.50149.00 -1.00 -0.67216,60932,292
07-11-2016149.50151.00149.00150.00 1.50 1.01207,40031,086
04-11-2016149.00149.50148.00148.50 -0.50 -0.34198,83229,531
03-11-2016149.50150.50148.50149.00 0.50 0.34407,50160,913
02-11-2016150.00150.50147.50148.50 -1.00 -0.67350,61452,179
01-11-2016149.50151.50149.00149.50 -0.50 -0.33233,69435,061
31-10-2016148.00151.50147.50150.00 2.00 1.35425,38263,543
28-10-2016150.00154.50148.00148.00 -1.50 -1.00757,531114,254
27-10-2016151.00152.50149.00149.50 0.50 0.34568,80185,609
26-10-2016149.50152.00149.00149.00 -1.00 -0.67587,60488,143
26-10-2016149.50152.00149.00149.00 -1.00 -0.67587,60488,143
25-10-2016154.00156.50150.00150.00 -2.00 -1.32921,662140,230
21-10-2016146.00152.50144.50152.00 7.00 4.831,780,251264,730
20-10-2016145.50146.50144.50145.00 2.00 1.401,258,192182,662
19-10-2016140.00143.00139.00143.00 3.00 2.141,004,502141,327
18-10-2016139.50142.00139.00140.00 0.00 0.00187,30226,249
17-10-2016139.00142.00138.50140.00 1.00 0.72564,15479,085
14-10-2016139.00140.50134.50139.00 7.00 5.301,020,618140,641
13-10-2016130.00132.50125.00132.00 -1.50 -1.121,707,663220,781
12-10-2016131.50133.50111.00133.50 0.00 0.002,632,803333,924
11-10-2016138.00140.00132.00133.50 -4.50 -3.26638,51586,064
10-10-2016138.00141.00137.00138.00 -5.50 -3.83745,947103,259
07-10-2016142.50145.00142.50143.50 1.00 0.70507,58272,839
06-10-2016145.50145.50142.50142.50 -1.50 -1.04905,942130,289
05-10-2016146.50147.00141.50144.00 -3.00 -2.041,416,974202,939
04-10-2016146.00148.00144.00147.00 1.00 0.681,060,205155,181
03-10-2016149.00150.00142.50146.00 -1.50 -1.021,033,426151,142
30-09-2016146.00147.50144.50147.50 2.50 1.721,584,518231,866
29-09-2016142.50146.50142.50145.00 3.00 2.111,024,764148,488
28-09-2016140.50143.00139.50142.00 2.00 1.431,580,433223,675
27-09-2016140.00141.50139.00140.00 0.00 0.001,724,582242,120
26-09-2016136.00140.00136.00140.00 2.00 1.45831,106114,830
23-09-2016134.50138.00133.50138.00 2.50 1.85688,98893,353
22-09-2016134.00137.50133.50135.50 2.50 1.88782,042105,824
21-09-2016132.50134.00130.00133.00 1.50 1.14978,557129,540
20-09-2016135.00135.00131.50131.50 -3.50 -2.59420,86855,885
19-09-2016132.50135.00131.00135.00 4.00 3.05311,72241,356
16-09-2016133.00133.00128.00131.00 -0.50 -0.38543,53670,993
15-09-2016129.50132.50129.50131.50 1.50 1.15639,31984,122
14-09-2016127.50132.00127.50130.00 1.00 0.78800,208103,733
13-09-2016126.00129.00126.00129.00 4.50 3.612,125,363271,161
12-09-2016127.50129.00124.50124.50 -6.00 -4.601,758,890221,613
08-09-2016136.50138.50128.00132.00 -4.00 -2.941,146,477151,680
07-09-2016136.00140.00136.00136.00 1.00 0.741,151,556159,691
06-09-2016135.00136.50132.50135.00 1.00 0.75954,122128,908
05-09-2016136.50137.00121.00134.00 -4.00 -2.902,697,005358,477
02-09-2016140.00141.00134.00138.00 -2.00 -1.43890,515122,912
01-09-2016138.50142.50136.50140.00 1.00 0.721,372,514192,160
31-08-2016137.00139.00135.50139.00 2.50 1.83702,50396,484
30-08-2016139.00140.00135.50136.50 -2.00 -1.441,264,644173,810
29-08-2016134.50140.50134.50138.50 4.00 2.971,558,294214,180
26-08-2016135.50137.00134.00134.50 0.50 0.37579,06178,122
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

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

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