-->

KCAR 11 ( 0.00 0.00% )

บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ KCAR “ ย้อนหลัง

แสดง ราคาหุ้น “ KCAR “ ย้อนหลัง
บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-201911.2011.2011.2011.20 0.00 0.0021,600242
10-10-201911.3011.3011.1011.20 0.00 0.0028,400318
09-10-201911.3011.3011.2011.20 0.00 0.0027,200305
08-10-201911.3011.4011.2011.20 -0.10 -0.8870,900797
07-10-201911.3011.3011.2011.30 0.10 0.8915,602176
04-10-201911.3011.3011.2011.20 0.00 0.0063,500712
03-10-201911.2011.2011.1011.20 0.00 0.0028,200316
02-10-201911.3011.3011.2011.20 0.00 0.0039,300440
01-10-201911.4011.4011.2011.20 -0.10 -0.8827,300307
30-09-201911.3011.4011.3011.30 0.10 0.8928,600324
27-09-201911.3011.3011.2011.20 -0.10 -0.8811,800133
26-09-201911.3011.3011.2011.30 0.00 0.0026,100295
25-09-201911.3011.3011.1011.30 0.00 0.0043,600492
24-09-201911.3011.3011.3011.30 0.00 0.0030,701347
23-09-201911.3011.3011.3011.30 0.00 0.0019,300218
20-09-201911.3011.3011.3011.30 0.10 0.8911,800133
19-09-201911.3011.3011.2011.20 -0.10 -0.8828,801325
18-09-201911.4011.4011.3011.30 0.00 0.0030,500345
17-09-201911.4011.5011.3011.30 -0.20 -1.7431,000353
16-09-201911.4011.5011.4011.50 0.10 0.8829,800340
13-09-201911.5011.6011.4011.40 -0.10 -0.8727,000310
12-09-201911.6011.6011.4011.50 0.00 0.0048,500556
11-09-201911.6011.6011.4011.50 0.00 0.0046,600533
10-09-201911.5011.6011.4011.50 0.00 0.0067,200773
09-09-201911.6011.6011.5011.50 0.00 0.0038,801447
06-09-201911.6011.6011.5011.50 -0.10 -0.8666,500768
05-09-201911.6011.6011.6011.60 0.00 0.0013,400155
04-09-201911.4011.6011.4011.60 0.10 0.8774,000858
03-09-201911.5011.6011.5011.50 0.00 0.0038,200441
02-09-201911.5011.5011.4011.50 0.00 0.0070,000800
30-08-201911.6011.6011.5011.50 -0.10 -0.8663,100729
29-08-201911.6011.6011.6011.60 0.00 0.0046,200536
28-08-201911.5011.7011.4011.60 -0.20 -1.6977,901898
27-08-201911.7011.8011.6011.80 0.10 0.8564,601756
26-08-201911.7011.7011.6011.70 0.00 0.0025,000292
23-08-201911.8011.9011.7011.70 -0.10 -0.8541,150485
22-08-201911.7011.8011.7011.80 0.10 0.8547,700560
21-08-201911.7011.7011.7011.70 -0.10 -0.8518,000211
20-08-201911.7011.8011.6011.80 0.10 0.8543,000505
19-08-201911.7011.8011.6011.70 0.10 0.8635,000410
16-08-201911.6011.7011.6011.60 0.00 0.0029,600345
15-08-201911.6011.6011.5011.60 0.00 0.0068,600793
14-08-201911.6011.7011.6011.60 0.00 0.0084,100978
13-08-201911.6011.7011.6011.60 0.00 0.0017,900208
09-08-201911.7011.7011.6011.60 -0.10 -0.8525,201293
08-08-201911.4011.7011.4011.70 0.10 0.8627,300313
07-08-201911.6011.6011.6011.60 0.00 0.0032,700379
06-08-201911.6011.6011.5011.60 0.00 0.00127,2001,476
05-08-201911.6011.7011.6011.60 -0.10 -0.8524,900290
02-08-201911.7011.7011.7011.70 0.00 0.0018,900221
01-08-201911.7011.7011.7011.70 0.00 0.0018,400215
31-07-201911.7011.8011.7011.70 0.00 0.0076,700900
30-07-201911.7011.7011.6011.70 0.00 0.0030,100351
26-07-201911.6011.7011.6011.70 0.00 0.00106,0001,238
25-07-201911.7011.7011.6011.70 0.00 0.0029,300342
24-07-201911.7011.7011.6011.70 0.00 0.0015,600182
23-07-201911.6011.7011.6011.70 0.10 0.8627,100317
22-07-201911.6011.6011.6011.60 0.00 0.0021,000244
19-07-201911.6011.6011.5011.60 0.00 0.0026,600308
18-07-201911.6011.6011.5011.60 0.00 0.0027,200316
17-07-201911.6011.7011.6011.60 -0.10 -0.8510,401121
15-07-201911.6011.7011.6011.70 0.10 0.8621,800253
12-07-201911.6011.6011.6011.60 -0.10 -0.8531,300363
11-07-201911.6011.7011.6011.70 0.10 0.8629,800347
10-07-201911.6011.6011.5011.60 0.00 0.0070,400816
09-07-201911.6011.6011.5011.60 0.00 0.0030,700356
08-07-201911.5011.6011.5011.60 -0.10 -0.8525,000289
05-07-201911.6011.7011.6011.70 0.10 0.8626,100305
04-07-201911.6011.6011.6011.60 0.00 0.0035,400411
03-07-201911.7011.7011.6011.60 0.00 0.0032,601378
02-07-201911.6011.6011.6011.60 0.00 0.0025,301293
01-07-201911.7011.7011.6011.60 -0.10 -0.8546,101537
28-06-201911.6011.7011.6011.70 0.10 0.8635,000406
27-06-201911.6011.6011.5011.60 0.00 0.0026,600308
26-06-201911.6011.6011.6011.60 0.00 0.0024,800288
25-06-201911.6011.7011.6011.60 0.00 0.0026,101303
24-06-201911.7011.7011.6011.60 -0.10 -0.8521,700253
21-06-201911.7011.7011.6011.70 0.00 0.0026,500308
20-06-201911.6011.7011.6011.70 0.10 0.8635,300412
19-06-201911.7011.7011.5011.60 -0.10 -0.8558,600682
18-06-201911.6011.7011.6011.70 0.10 0.8645,802535
17-06-201911.6011.6011.6011.60 0.00 0.0021,500249
14-06-201911.6011.7011.6011.60 0.00 0.0026,400306
13-06-201911.6011.6011.6011.60 0.00 0.0026,801311
12-06-201911.6011.6011.6011.60 -0.10 -0.8523,000267
11-06-201911.5011.7011.5011.70 0.00 0.0032,000371
10-06-201911.6011.7011.6011.70 0.10 0.8625,800300
07-06-201911.7011.7011.5011.60 -0.10 -0.8537,800438
06-06-201911.6011.7011.6011.70 0.10 0.8611,800137
05-06-201911.6011.6011.5011.60 0.00 0.0028,600331
04-06-201911.6011.6011.5011.60 0.00 0.0038,000439
31-05-201911.6011.6011.5011.60 0.00 0.0028,000324
30-05-201911.7011.7011.6011.60 0.00 0.0044,400518
29-05-201911.6011.7011.6011.60 0.00 0.0025,300294
28-05-201911.6011.6011.5011.60 0.00 0.0018,700217
27-05-201911.5011.6011.4011.60 0.10 0.8758,300673
24-05-201911.5011.5011.4011.50 -0.10 -0.8623,300268
23-05-201911.6011.6011.5011.60 0.10 0.8730,200348
22-05-201911.4011.6011.4011.50 0.20 1.7732,000368
21-05-201911.4011.5011.3011.30 -0.10 -0.8843,800499
17-05-201911.5011.5011.4011.40 0.00 0.0082,401943
16-05-201911.4011.5011.4011.40 0.00 0.0069,000790
15-05-201911.5011.6011.4011.40 -0.20 -1.7282,400949
14-05-201911.5011.6011.5011.60 0.10 0.8732,600377
13-05-201911.5011.6011.5011.50 0.00 0.0051,000589
10-05-201911.6011.6011.5011.50 -0.10 -0.8618,300211
09-05-201911.6011.6011.6011.60 0.10 0.8758,201675
08-05-201911.5011.6011.5011.50 0.00 0.0030,800354
07-05-201911.6011.6011.5011.50 -0.10 -0.8625,400293
06-05-201911.6011.6011.4011.60 -0.10 -0.8562,200719
03-05-201911.6011.6011.4011.60 -0.10 -0.8562,200719
02-05-201911.7011.7011.6011.70 0.00 0.0016,300190
30-04-201911.7011.7011.6011.70 0.10 0.8628,500332
29-04-201911.6011.6011.5011.60 0.00 0.0026,000301
26-04-201911.6011.6011.6011.60 -0.10 -0.8524,400283
25-04-201911.6011.7011.6011.70 0.00 0.0027,900325
24-04-201911.6011.7011.6011.70 0.10 0.8652,300611
23-04-201911.6011.6011.5011.60 0.00 0.0020,900241
22-04-201911.6011.7011.6011.60 0.00 0.0030,400353
19-04-201911.6011.7011.6011.60 -0.10 -0.8571,100826
18-04-201911.6011.7011.6011.70 0.10 0.8621,600252
17-04-201911.5011.6011.5011.60 0.10 0.8718,201211
12-04-201911.6011.6011.5011.50 -0.20 -1.7136,100418
11-04-201911.6011.7011.5011.70 0.10 0.8629,800346
10-04-201911.6011.6011.6011.60 0.00 0.0037,500435
09-04-201911.7011.7011.6011.60 0.00 0.0030,500354
05-04-201911.6011.7011.6011.60 0.00 0.0030,100350
04-04-201911.5011.6011.5011.60 0.10 0.8755,600643
03-04-201911.6011.6011.5011.50 -0.10 -0.8619,800229
02-04-201911.6011.6011.6011.60 0.00 0.0011,500133
01-04-201911.7011.7011.6011.60 -0.10 -0.8512,800149
29-03-201911.6011.7011.6011.70 0.10 0.8631,600367
28-03-201911.6011.6011.6011.60 0.00 0.0028,500331
27-03-201911.6011.6011.6011.60 0.00 0.0024,200281
26-03-201911.4011.6011.4011.60 0.20 1.7564,700748
25-03-201911.5011.5011.3011.40 -0.20 -1.7227,201311
22-03-201911.6011.7011.4011.60 0.00 0.0093,8001,080
21-03-201911.6011.7011.6011.60 -0.60 -4.92108,5001,262
20-03-201912.0012.2012.0012.20 0.10 0.83165,4021,997
19-03-201911.8012.1011.8012.10 0.30 2.5473,800886
18-03-201911.9011.9011.8011.80 -0.10 -0.8425,005295
15-03-201911.9011.9011.8011.90 0.10 0.8559,200700
14-03-201911.9011.9011.8011.80 0.00 0.0043,043508
13-03-201911.8011.8011.8011.80 -0.10 -0.8427,000319
12-03-201911.8011.9011.7011.90 0.10 0.8544,500527
11-03-201911.8011.8011.7011.80 0.00 0.008,800103
08-03-201911.8011.8011.8011.80 0.00 0.0027,000319
07-03-201911.7011.8011.6011.80 0.10 0.8526,200306
06-03-201911.8011.8011.7011.70 -0.10 -0.8528,600337
05-03-201912.0012.0011.8011.80 -0.10 -0.8415,500186
04-03-201911.8012.0011.7011.90 0.10 0.8528,800342
01-03-201911.7011.9011.7011.80 0.10 0.8552,200615
28-02-201911.6011.8011.5011.70 -0.10 -0.8552,418608
27-02-201911.5011.8011.5011.80 0.10 0.8534,801406
26-02-201911.9011.9011.7011.70 -0.20 -1.6837,600442
25-02-201911.8011.9011.8011.90 0.10 0.8544,300526
22-02-201911.8011.9011.7011.80 0.00 0.0042,600501
21-02-201911.6011.8011.6011.80 0.00 0.0044,700522
20-02-201911.8011.9011.8011.80 0.10 0.8542,600503
18-02-201911.8011.8011.7011.70 0.00 0.0039,101458
15-02-201911.7011.7011.6011.70 0.00 0.0029,001338
14-02-201911.6011.7011.6011.70 0.00 0.0034,700403
13-02-201911.6011.7011.6011.70 0.10 0.8643,300504
12-02-201911.6011.7011.6011.60 0.00 0.0014,300166
11-02-201911.7011.7011.6011.60 -0.10 -0.8520,800241
08-02-201911.6011.7011.5011.70 0.00 0.0037,101431
07-02-201911.5011.7011.5011.70 0.00 0.0037,300434
06-02-201911.6011.7011.6011.70 0.10 0.8650,801589
05-02-201911.5011.6011.4011.60 0.10 0.8734,700399
04-02-201911.2011.6011.2011.50 0.10 0.8846,601534
01-02-201911.3011.4011.3011.40 0.10 0.8889,6001,014
31-01-201911.1011.3011.1011.30 0.10 0.8929,400328
30-01-201911.2011.3011.1011.20 -0.10 -0.8861,800690
29-01-201911.2011.3011.2011.30 0.10 0.8950,300563
28-01-201911.2011.3011.2011.20 0.00 0.0040,700456
25-01-201911.1011.3011.0011.20 0.00 0.0030,800343
24-01-201911.2011.2011.2011.20 0.00 0.0018,600208
23-01-201911.1011.2011.1011.20 0.10 0.9068,100756
22-01-201910.9011.1010.9011.10 0.20 1.8360,701667
21-01-201910.8010.9010.8010.90 0.10 0.9334,002367
18-01-201910.8010.8010.8010.80 0.00 0.006006

แสดง ราคาหุ้น “ KCAR “ ย้อนหลัง บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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