KGI 3 ( 0.00 0.00% )

บริษัทหลักทรัพย์ เคจีไอ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ KGI “ ย้อนหลัง

แสดง ราคาหุ้น “ KGI “ ย้อนหลัง
บริษัทหลักทรัพย์ เคจีไอ (ประเทศไทย) จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20203.443.483.443.44 0.00 0.003,829,75813,218
25-05-20203.443.463.403.44 0.00 0.003,496,74811,983
22-05-20203.443.463.403.44 -0.04 -1.154,627,48615,852
21-05-20203.483.543.443.48 0.00 0.007,824,46827,284
20-05-20203.383.503.383.48 -0.28 -7.4519,001,53165,243
19-05-20203.763.783.743.76 0.02 0.5318,787,66970,590
18-05-20203.783.783.743.74 -0.04 -1.068,963,98133,735
15-05-20203.783.803.763.78 0.00 0.006,709,80425,363
14-05-20203.823.823.743.78 -0.04 -1.058,437,40031,734
13-05-20203.803.843.803.82 0.04 1.066,393,57624,438
12-05-20203.703.803.683.78 0.08 2.165,140,33419,268
11-05-20203.623.723.623.70 0.10 2.786,907,30725,344
08-05-20203.503.643.503.60 -0.14 -3.7423,271,20983,077
07-05-20203.783.803.743.74 -0.04 -1.063,009,52811,311
05-05-20203.823.823.763.78 -0.08 -2.074,489,93817,049
30-04-20203.883.903.843.86 0.02 0.523,078,29911,879
29-04-20203.823.863.823.84 0.02 0.522,211,7178,499
28-04-20203.903.903.803.82 -0.10 -2.557,213,13827,645
27-04-20203.743.963.703.92 0.22 5.9520,715,06280,318
24-04-20203.723.743.683.70 -0.02 -0.543,147,29611,665
23-04-20203.663.743.643.72 0.06 1.646,214,68622,908
22-04-20203.643.703.623.66 -0.02 -0.544,554,38816,626
21-04-20203.743.743.643.68 -0.10 -2.658,751,89232,317
20-04-20203.783.843.763.78 -0.10 -2.589,139,38834,635
17-04-20203.903.903.823.88 0.02 0.525,900,67522,735
16-04-20203.923.943.823.86 -0.06 -1.537,768,11030,060
15-04-20203.943.983.923.92 -0.02 -0.515,246,42720,678
14-04-20203.963.983.943.94 0.00 0.004,833,15919,136
13-04-20203.963.983.903.94 -0.02 -0.513,673,85414,495
10-04-20203.963.983.923.96 0.00 0.002,457,8759,709
09-04-20203.984.003.943.96 0.00 0.005,713,98122,696
08-04-20203.943.983.843.96 -0.04 -1.003,866,34715,243
07-04-20203.824.003.804.00 0.22 5.827,079,86627,810
03-04-20203.683.783.683.78 0.10 2.724,483,38616,814
02-04-20203.663.683.663.68 0.00 0.001,763,6416,474
01-04-20203.663.683.643.68 0.02 0.553,388,20812,407
31-03-20203.643.683.643.66 0.04 1.103,692,64713,485
30-03-20203.543.643.483.62 0.02 0.562,735,6009,768
27-03-20203.603.663.563.60 0.04 1.125,654,96520,475
26-03-20203.523.583.503.56 0.04 1.142,394,7638,486
25-03-20203.443.523.443.52 0.10 2.923,867,09513,487
24-03-20203.483.483.383.42 0.00 0.004,141,81814,173
23-03-20203.483.483.403.42 -0.24 -6.569,733,64733,475
20-03-20203.463.663.463.66 0.24 7.027,979,54728,471
19-03-20203.443.443.383.42 -0.06 -1.724,288,53414,604
18-03-20203.463.523.443.48 0.06 1.753,501,87812,205
17-03-20203.383.463.383.42 0.00 0.004,751,83816,255
16-03-20203.483.603.423.42 -0.20 -5.528,070,17127,956
13-03-20203.403.863.183.62 -0.10 -2.6913,487,67847,679
12-03-20203.983.983.683.72 -0.34 -8.3716,079,65360,911
11-03-20204.144.164.044.06 -0.06 -1.464,688,27519,175
10-03-20204.124.184.104.12 -0.02 -0.485,558,54622,949
09-03-20204.204.264.124.14 -0.16 -3.7210,431,04443,548
06-03-20204.304.344.264.30 -0.06 -1.384,056,20617,417
05-03-20204.304.404.304.36 0.08 1.873,162,28613,812
04-03-20204.244.284.224.28 0.04 0.942,501,90510,631
03-03-20204.184.264.184.24 0.06 1.444,211,03217,804
02-03-20204.224.264.144.18 -0.10 -2.346,541,17327,434
28-02-20204.304.324.264.28 -0.10 -2.287,830,61633,588
27-02-20204.324.404.324.38 0.02 0.463,326,70014,509
26-02-20204.404.424.324.36 -0.10 -2.247,481,11532,623
25-02-20204.424.484.284.46 0.04 0.908,400,30136,809
24-02-20204.504.504.404.42 -0.10 -2.216,782,84430,143
21-02-20204.564.564.484.52 -0.04 -0.885,519,87124,893
20-02-20204.604.624.524.56 -0.04 -0.877,039,70432,168
19-02-20204.664.664.604.60 -0.06 -1.293,068,51714,162
18-02-20204.644.664.644.66 0.00 0.00871,0004,049
17-02-20204.644.664.624.66 0.04 0.871,372,0576,373
14-02-20204.664.664.624.62 -0.02 -0.431,405,2676,516
13-02-20204.644.664.624.64 0.00 0.001,318,1176,116
12-02-20204.644.644.624.64 0.02 0.431,079,7204,996
11-02-20204.624.664.604.62 0.00 0.003,177,13514,712
07-02-20204.624.644.604.62 0.00 0.00786,7883,635
06-02-20204.644.644.604.62 0.00 0.00813,5513,759
05-02-20204.604.644.604.62 0.02 0.431,482,1016,848
04-02-20204.624.644.604.60 -0.02 -0.431,108,2005,116
03-02-20204.604.644.604.62 0.02 0.432,848,06613,113
31-01-20204.644.644.604.60 -0.02 -0.43906,4014,184
30-01-20204.604.644.604.62 0.02 0.43991,3044,578
29-01-20204.664.664.604.60 0.00 0.001,367,6066,315
28-01-20204.584.624.564.60 0.02 0.443,082,01014,164
27-01-20204.644.644.584.58 -0.06 -1.292,854,13513,112
24-01-20204.644.664.624.64 0.00 0.001,077,0004,996
23-01-20204.624.664.624.64 0.02 0.431,004,2684,668
22-01-20204.644.664.604.62 -0.02 -0.432,151,4319,937
21-01-20204.644.684.624.64 -0.02 -0.432,345,30110,901
20-01-20204.664.664.624.66 0.00 0.001,417,6026,584
17-01-20204.684.704.644.66 -0.02 -0.434,463,40920,863
16-01-20204.664.684.644.68 0.02 0.432,382,04211,109
15-01-20204.624.664.624.66 0.04 0.871,982,6609,198
14-01-20204.604.644.584.62 0.04 0.873,158,26214,566
13-01-20204.564.604.544.58 0.02 0.441,848,6168,461
10-01-20204.524.564.524.56 0.04 0.881,735,5217,879
09-01-20204.524.564.504.52 0.06 1.354,456,24420,179
08-01-20204.524.524.404.46 -0.08 -1.767,816,13734,817
07-01-20204.564.584.524.54 0.00 0.002,193,2059,980
06-01-20204.564.584.524.54 -0.06 -1.305,282,33224,065
03-01-20204.524.624.524.60 0.08 1.774,602,00921,074
02-01-20204.464.524.464.52 0.06 1.352,296,41610,350
30-12-20194.484.484.444.46 0.02 0.45710,7583,173
27-12-20194.484.484.444.44 -0.04 -0.892,814,40112,550
26-12-20194.444.524.444.48 0.02 0.453,747,33816,846
25-12-20194.424.464.424.46 0.04 0.901,212,0065,380
24-12-20194.404.444.404.42 0.02 0.45732,0703,229
23-12-20194.424.444.404.40 -0.02 -0.45965,7904,260
20-12-20194.424.444.404.42 0.00 0.00984,9034,349
19-12-20194.384.424.344.42 0.06 1.382,389,62410,494
18-12-20194.364.384.344.36 0.00 0.002,483,44510,808
17-12-20194.384.404.344.36 -0.02 -0.464,508,09719,660
16-12-20194.424.424.384.38 -0.04 -0.901,933,7028,492
13-12-20194.424.424.404.42 0.00 0.00925,4664,084
12-12-20194.424.424.384.42 0.04 0.911,070,6244,712
11-12-20194.404.424.384.38 -0.04 -0.901,724,4037,575
10-12-20194.424.444.404.42 0.00 0.001,284,0165,653
09-12-20194.424.444.404.42 0.00 0.001,284,0165,653
06-12-20194.444.464.424.42 -0.02 -0.451,260,5255,577
05-12-20194.424.444.424.44 0.02 0.451,293,6395,722
04-12-20194.424.444.424.44 0.02 0.451,293,6395,722
03-12-20194.444.444.424.42 0.00 0.00930,7014,122
02-12-20194.444.464.404.42 -0.04 -0.902,664,93111,804
29-11-20194.464.484.444.46 0.00 0.00747,4003,333
28-11-20194.484.484.464.46 0.00 0.00756,7323,382
27-11-20194.484.504.464.46 -0.04 -0.89930,4024,170
26-11-20194.524.524.484.50 0.00 0.001,113,8145,010
25-11-20194.464.504.464.50 0.04 0.901,039,0714,654
22-11-20194.424.484.424.46 0.04 0.90663,3182,951
21-11-20194.444.464.424.42 -0.04 -0.901,484,6306,592
20-11-20194.484.484.444.46 -0.02 -0.45456,6092,039
19-11-20194.484.484.444.48 0.00 0.00707,4253,156
18-11-20194.484.484.444.48 0.02 0.451,506,2536,703
15-11-20194.484.504.464.46 -0.02 -0.45949,9114,249
14-11-20194.464.504.464.48 0.02 0.451,267,4055,687
13-11-20194.504.504.464.46 -0.04 -0.89921,9454,123
12-11-20194.484.524.484.50 0.02 0.45885,4023,971
11-11-20194.524.524.484.48 -0.04 -0.881,382,9056,225
08-11-20194.544.544.504.52 -0.02 -0.44992,1194,485
07-11-20194.504.584.504.54 0.04 0.893,205,55814,556
06-11-20194.424.524.424.50 0.06 1.353,298,76414,796
05-11-20194.444.464.424.44 0.00 0.00570,0102,530
04-11-20194.424.484.424.44 0.02 0.451,714,4017,629
01-11-20194.404.464.404.42 0.04 0.912,124,1209,398
31-10-20194.384.404.384.38 0.00 0.00693,3003,043
30-10-20194.384.404.364.38 0.00 0.001,060,9514,647
29-10-20194.404.404.364.38 -0.02 -0.451,476,9656,459
28-10-20194.384.404.304.40 0.02 0.462,396,95110,437
25-10-20194.384.424.324.38 0.02 0.463,298,57414,380
24-10-20194.424.424.344.36 -0.04 -0.913,454,31315,065
23-10-20194.404.424.384.40 0.00 0.002,467,93210,848
22-10-20194.404.424.384.40 0.00 0.002,467,93210,848
21-10-20194.444.444.364.40 -0.04 -0.904,585,70120,152
18-10-20194.464.484.404.44 -0.02 -0.456,918,27330,660
17-10-20194.504.504.464.46 -0.02 -0.451,905,6098,524
16-10-20194.524.524.464.48 -0.02 -0.44872,7113,913
15-10-20194.524.544.484.50 -0.02 -0.441,189,6685,368
11-10-20194.484.524.484.52 0.04 0.891,469,9006,625
10-10-20194.444.484.424.48 0.06 1.361,801,0728,010
09-10-20194.444.444.404.42 0.00 0.001,670,5067,392
08-10-20194.444.464.404.42 0.00 0.001,431,6956,340
07-10-20194.444.444.404.42 0.02 0.451,245,6315,512
04-10-20194.424.444.404.40 0.00 0.00835,8043,685
03-10-20194.404.424.384.40 -0.02 -0.453,252,46914,318
02-10-20194.484.484.424.42 -0.06 -1.342,193,2009,737
01-10-20194.504.544.484.48 -0.02 -0.441,061,9694,781
30-09-20194.544.564.504.50 -0.04 -0.881,258,6385,698
27-09-20194.444.584.444.54 0.10 2.254,155,12718,768
26-09-20194.404.464.404.44 0.02 0.451,566,1076,931
25-09-20194.424.424.384.42 0.02 0.453,246,07014,296
24-09-20194.464.464.404.40 -0.04 -0.903,311,22114,624
23-09-20194.484.504.424.44 -0.06 -1.332,538,78611,309
20-09-20194.504.524.464.50 0.00 0.001,983,0018,898
19-09-20194.564.584.484.50 -0.04 -0.885,796,59226,146
18-09-20194.564.584.544.54 -0.02 -0.441,432,1216,532
17-09-20194.564.584.544.56 0.02 0.442,456,40011,191
16-09-20194.544.564.544.54 -0.02 -0.441,092,0004,959
13-09-20194.564.584.544.56 0.00 0.001,058,2104,827
12-09-20194.564.604.544.56 -0.02 -0.442,000,2759,132
11-09-20194.584.604.544.58 0.02 0.441,718,2227,838
10-09-20194.584.604.544.56 -0.02 -0.442,364,10010,793
09-09-20194.624.644.584.58 -0.04 -0.871,266,4505,820
06-09-20194.644.664.624.62 0.00 0.002,410,30611,185
05-09-20194.584.644.584.62 0.04 0.873,881,17017,910

แสดง ราคาหุ้น “ KGI “ ย้อนหลัง บริษัทหลักทรัพย์ เคจีไอ (ประเทศไทย) จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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