KTC 137 ( -0.50 -0.36% )

Status : อัพเดท 22 มีนาคม 2560

คะแนนปันผล
25

ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-03-2017136.50139.00136.50137.00 -0.50 -0.36543,88574,772
21-03-2017135.00137.50135.00137.50 3.50 2.611,090,846149,021
20-03-2017132.50135.50132.50134.00 0.50 0.37474,61763,812
17-03-2017133.50135.00132.50133.50 0.00 0.00826,600110,527
10-03-2017129.50131.50128.50130.00 0.00 0.001,005,417131,048
09-03-2017131.00131.00129.00130.00 -1.00 -0.76945,707122,610
08-03-2017130.50131.50129.00131.00 1.50 1.161,032,905134,548
07-03-2017129.00130.00129.00129.50 0.50 0.39396,10551,280
06-03-2017131.50132.00129.00129.00 -2.50 -1.90332,59643,308
03-03-2017132.50132.50131.50131.50 -1.00 -0.75141,04518,613
02-03-2017132.00133.50131.00132.50 0.50 0.381,967,611260,118
01-03-2017130.50133.00130.50132.00 1.50 1.15767,110101,119
28-02-2017129.50131.00129.50130.50 1.50 1.16624,40181,484
27-02-2017131.00132.00128.00129.00 -3.00 -2.27828,786107,855
24-02-2017131.50132.50131.00132.00 -0.50 -0.38550,55572,498
23-02-2017131.50132.50131.50132.50 -0.50 -0.38721,23795,298
22-02-2017134.00134.50131.50133.00 -1.50 -1.121,963,052260,320
21-02-2017136.50137.00134.50134.50 -3.00 -2.181,325,242179,789
20-02-2017138.50139.00137.50137.50 -1.50 -1.081,208,410148,142
17-02-2017139.00140.50138.50139.00 0.50 0.36545,23976,006
16-02-2017140.00140.00138.50138.50 -0.50 -0.36627,32887,193
15-02-2017139.00140.50137.50139.00 -1.00 -0.71448,50962,308
14-02-2017141.00141.00139.50140.00 0.00 0.00265,40337,198
13-02-2017139.00141.00139.00140.00 0.00 0.00124,56517,460
10-02-2017139.00141.00139.00140.00 0.00 0.00124,56517,460
09-02-2017139.00140.00138.50140.00 1.00 0.721,107,204154,695
08-02-2017138.50139.00136.50139.00 1.00 0.72609,86884,258
07-02-2017140.00140.50138.00138.00 -2.50 -1.78696,27296,497
06-02-2017139.00141.00139.00140.50 1.50 1.08780,314109,270
03-02-2017138.50140.00138.50139.00 1.00 0.72599,21483,603
02-02-2017139.50140.50137.50138.00 -2.00 -1.43423,00458,711
01-02-2017140.00142.00137.50140.00 -0.50 -0.36847,814118,592
31-01-2017141.50141.50140.00140.50 -1.50 -1.06178,72625,155
30-01-2017141.00143.00141.00142.00 1.50 1.07376,71553,525
27-01-2017140.50143.00139.00140.50 0.00 0.00538,90676,109
26-01-2017144.00144.50140.50140.50 -4.00 -2.77977,345139,359
25-01-2017142.00144.50141.50144.50 4.00 2.851,075,363154,093
24-01-2017141.00142.50140.00140.50 0.00 0.00437,80661,957
23-01-2017140.00144.00139.50140.50 1.50 1.081,138,012161,154
20-01-2017137.00139.50136.50139.00 2.00 1.46614,71184,821
19-01-2017135.50137.00133.50137.00 1.00 0.74694,73694,267
18-01-2017137.50137.50135.50136.00 0.00 0.00462,40062,905
17-01-2017137.00137.50135.50136.00 -1.00 -0.73292,40139,858
16-01-2017138.00139.00136.50137.00 -1.00 -0.72324,30144,637
13-01-2017139.50141.00138.00138.00 -1.50 -1.08342,01147,647
12-01-2017141.50141.50139.50139.50 -1.50 -1.06203,52828,586
11-01-2017135.50141.50135.00141.00 5.50 4.06936,337130,745
10-01-2017138.00138.50135.50135.50 -2.50 -1.81640,21087,607
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

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

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