KCAR 10 ( 0.10 0.98% )

บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
Status : อัพเดท 19 กุมภาพันธ์ 2563

ราคาหุ้น “ KCAR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-02-202010.1010.3010.1010.30 0.10 0.9840,700415
18-02-202010.2010.2010.1010.20 0.00 0.0022,900233
17-02-202010.2010.3010.2010.20 0.00 0.0066,500683
14-02-202010.1010.2010.1010.20 -0.10 -0.9722,700229
13-02-202010.2010.3010.1010.30 0.10 0.9813,200135
12-02-202010.1010.2010.1010.20 0.00 0.0023,400238
11-02-202010.3010.3010.2010.20 -0.10 -0.9711,600119
07-02-202010.3010.3010.3010.30 0.00 0.0030,200311
06-02-202010.4010.5010.3010.30 -0.10 -0.9691,100944
05-02-202010.2010.4010.2010.40 0.20 1.9689,700924
04-02-202010.1010.2010.1010.20 0.00 0.0024,700252
03-02-202010.1010.2010.1010.20 0.00 0.0023,400238
31-01-202010.1010.2010.1010.20 0.10 0.9969,000697
30-01-202010.0010.1010.0010.10 0.00 0.0048,300486
29-01-20209.9510.109.9510.10 0.15 1.5198,000986
28-01-20209.9510.009.959.95 0.00 0.0029,301292
27-01-202010.0010.009.959.95 -0.05 -0.5023,800237
24-01-202010.1010.109.9510.00 0.00 0.0014,900149
23-01-202010.1010.109.9510.00 -0.10 -0.9948,301484
22-01-202010.1010.2010.1010.10 0.00 0.0025,900262
21-01-202010.2010.2010.0010.10 -0.20 -1.9436,200364
20-01-202010.3010.3010.2010.30 0.00 0.0014,400147
17-01-202010.2010.3010.1010.30 0.00 0.0039,000397
16-01-202010.2010.3010.2010.30 0.10 0.9831,308319
15-01-202010.5010.5010.1010.20 -0.30 -2.8696,000981
14-01-202010.7010.7010.2010.50 -0.10 -0.9476,300792
13-01-202010.7010.7010.5010.60 0.00 0.0021,252224
10-01-202010.8010.8010.6010.60 -0.30 -2.7520,400219
09-01-202010.9011.0010.6010.90 0.00 0.00108,8001,168
08-01-202010.9010.9010.7010.90 -0.10 -0.9128,300305
07-01-202011.0011.0010.8011.00 0.10 0.9230,700335
06-01-202010.9011.0010.9010.90 -0.10 -0.9110,300113
03-01-202011.1011.1010.9011.00 0.00 0.0023,700259
02-01-202010.9011.0010.9011.00 0.10 0.9212,200134
30-12-201910.9010.9010.9010.90 -0.10 -0.914,80152
27-12-201910.9011.0010.9011.00 0.10 0.9213,100143
26-12-201910.9010.9010.9010.90 0.00 0.0015,500169
25-12-201910.9010.9010.8010.90 0.00 0.002,90031
24-12-201910.9010.9010.7010.90 0.00 0.0040,300432
23-12-201911.0011.0010.9010.90 -0.20 -1.8037,000404
20-12-201911.1011.1011.0011.10 -0.10 -0.8913,100145
19-12-201911.0011.2011.0011.20 0.10 0.9023,000254
18-12-201911.0011.1010.9011.10 0.00 0.0019,000209
17-12-201911.1011.1011.1011.10 -0.20 -1.7724,300270
16-12-201910.9011.3010.9011.30 0.20 1.8028,000313
13-12-201911.0011.1010.9011.10 0.10 0.9130,800341
12-12-201911.0011.0011.0011.00 0.00 0.0010,000110
11-12-201911.0011.0010.8011.00 0.00 0.0036,800400
10-12-201911.0011.1011.0011.00 0.00 0.0027,500303
09-12-201911.0011.1011.0011.00 0.00 0.0027,500303
06-12-201911.1011.1011.0011.00 -0.10 -0.90213,4002,348
05-12-201911.0011.1010.9011.10 0.00 0.009,200101
04-12-201911.0011.1010.9011.10 0.00 0.009,200101
03-12-201911.1011.1011.0011.10 0.10 0.9121,600238
02-12-201911.0011.0010.9011.00 0.00 0.00114,1001,255
29-11-201911.0011.0011.0011.00 0.00 0.0012,400136
28-11-201911.0011.1011.0011.00 -0.10 -0.90129,5001,426
27-11-201911.1011.1011.0011.10 0.00 0.0051,500569
26-11-201911.0011.1011.0011.10 0.00 0.0020,000222
25-11-201911.1011.1011.0011.10 0.00 0.0078,900871
22-11-201911.0011.1011.0011.10 0.10 0.9113,400148
21-11-201911.0011.0010.7011.00 0.00 0.00527,6005,794
20-11-201911.0011.1011.0011.00 0.00 0.0027,300301
19-11-201911.0011.1011.0011.00 0.00 0.0034,200378
18-11-201911.2011.2011.0011.00 -0.20 -1.7964,300712
15-11-201911.2011.2011.2011.20 0.00 0.0034,100382
14-11-201911.1011.2011.1011.20 0.00 0.0020,500229
13-11-201911.2011.2011.2011.20 0.00 0.0010,800121
12-11-201911.2011.2011.1011.20 0.00 0.0012,400138
11-11-201911.1011.2011.0011.20 0.10 0.9031,000343
08-11-201911.1011.1011.1011.10 -0.10 -0.8919,200213
07-11-201911.1011.2011.0011.20 0.10 0.9028,700318
06-11-201911.1011.1011.1011.10 -0.10 -0.8925,900287
05-11-201911.1011.2011.0011.20 0.10 0.9029,300324
04-11-201911.1011.1011.0011.10 0.00 0.0020,200223
01-11-201911.2011.2011.1011.10 -0.10 -0.8931,100346
31-10-201911.2011.2011.1011.20 0.00 0.0017,200192
30-10-201911.2011.2011.1011.20 0.00 0.0023,700264
29-10-201911.2011.3011.2011.20 0.00 0.0015,000168
28-10-201911.1011.2011.1011.20 0.00 0.0020,400226
25-10-201911.2011.3011.2011.20 0.00 0.0033,100372
24-10-201911.2011.2011.2011.20 0.00 0.0031,600354
23-10-201911.2011.2011.2011.20 0.00 0.00156,1001,748
22-10-201911.2011.2011.2011.20 0.00 0.00156,1001,748
21-10-201911.2011.3011.2011.20 0.00 0.0066,701749
18-10-201911.1011.2011.1011.20 0.00 0.0050,500564
17-10-201911.2011.3011.1011.20 0.00 0.00189,0002,116
16-10-201911.2011.2011.1011.20 0.00 0.0027,210304
15-10-201911.2011.2011.1011.20 0.00 0.0027,400307
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

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