-->

KGI 5 ( 0.04 0.89% )

บริษัทหลักทรัพย์ เคจีไอ (ประเทศไทย) จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ KGI “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
04-09-20194.544.604.544.58 0.04 0.882,683,90712,252
03-09-20194.564.564.544.54 -0.04 -0.871,965,4508,931
02-09-20194.584.604.544.58 0.00 0.001,599,0017,288
30-08-20194.544.584.544.58 0.04 0.88708,2993,230
29-08-20194.584.584.524.54 -0.04 -0.875,959,77527,076
28-08-20194.604.604.564.58 0.00 0.001,280,3015,870
27-08-20194.604.624.564.58 0.00 0.002,138,8019,808
26-08-20194.604.604.564.58 -0.06 -1.292,363,12410,837
23-08-20194.624.644.604.64 0.04 0.87971,7264,489
22-08-20194.624.644.584.60 -0.08 -1.714,118,11618,970
21-08-20194.604.684.604.68 0.06 1.301,496,2036,961
20-08-20194.644.644.604.62 0.00 0.001,457,0206,728
19-08-20194.604.644.604.62 0.02 0.431,674,1077,736
16-08-20194.564.604.504.60 0.04 0.883,395,61815,450
15-08-20194.544.584.504.56 0.00 0.003,289,21814,952
14-08-20194.524.624.524.56 0.08 1.794,479,66620,492
13-08-20194.604.604.484.48 -0.12 -2.618,354,77237,887
09-08-20194.684.704.604.60 -0.06 -1.293,376,55515,645
08-08-20194.684.704.664.66 -0.02 -0.431,638,0777,653
07-08-20194.684.704.664.68 0.00 0.00930,2074,357
06-08-20194.624.684.564.68 0.04 0.864,133,46719,067
05-08-20194.684.684.644.64 -0.04 -0.851,841,5638,567
02-08-20194.684.684.644.68 -0.02 -0.435,637,78626,265
01-08-20194.724.724.684.70 -0.02 -0.424,667,21021,929
31-07-20194.744.744.724.72 -0.02 -0.421,350,6096,387
30-07-20194.724.744.724.74 0.02 0.422,103,6049,951
26-07-20194.744.744.724.72 -0.02 -0.421,223,1185,782
25-07-20194.744.744.724.74 0.02 0.421,418,4226,706
24-07-20194.724.744.724.72 -0.02 -0.42660,5613,122
23-07-20194.744.744.724.74 0.00 0.001,943,6399,185
22-07-20194.744.764.704.74 0.02 0.423,132,20614,805
19-07-20194.744.744.724.72 0.00 0.00579,7102,743
18-07-20194.724.744.704.72 0.00 0.001,056,2614,984
17-07-20194.724.724.704.72 0.00 0.001,844,1498,698
15-07-20194.724.744.724.72 -0.02 -0.421,821,5518,600
12-07-20194.744.764.724.74 0.00 0.002,156,65310,217
11-07-20194.724.744.704.74 0.04 0.852,233,90010,551
10-07-20194.724.744.704.70 -0.02 -0.423,534,72016,674
09-07-20194.744.744.724.72 -0.02 -0.421,475,5256,979
08-07-20194.724.744.724.74 0.02 0.421,355,8026,420
05-07-20194.704.744.704.72 0.00 0.001,469,5606,938
04-07-20194.744.764.704.72 -0.04 -0.844,312,39420,387
03-07-20194.744.764.704.76 0.04 0.852,122,47710,050
02-07-20194.744.744.704.72 -0.02 -0.422,868,67113,549
01-07-20194.744.764.724.74 0.00 0.004,776,78422,653
28-06-20194.764.764.724.74 -0.02 -0.422,243,73710,633
27-06-20194.704.764.684.76 0.08 1.716,084,26628,794
26-06-20194.664.704.644.68 0.02 0.432,182,84510,172
25-06-20194.644.664.624.66 0.00 0.003,359,90015,608
24-06-20194.704.704.644.66 -0.04 -0.851,933,0109,008
21-06-20194.744.744.664.70 -0.04 -0.845,603,25426,306
20-06-20194.684.744.684.74 0.06 1.287,287,25034,316
19-06-20194.604.684.604.68 0.08 1.746,820,84931,637
18-06-20194.544.604.544.60 0.06 1.326,660,79730,506
17-06-20194.524.564.504.54 0.04 0.896,047,53127,416
14-06-20194.504.524.484.50 0.00 0.002,639,91411,889
13-06-20194.484.504.484.50 0.02 0.45975,6174,384
12-06-20194.484.484.464.48 0.00 0.001,060,9134,748
11-06-20194.484.504.464.48 0.00 0.002,812,04312,565
10-06-20194.444.484.424.48 0.04 0.901,889,7008,423
07-06-20194.444.444.424.44 0.02 0.45945,0024,189
06-06-20194.444.464.424.42 -0.02 -0.451,982,5008,776
05-06-20194.444.444.424.44 0.02 0.451,659,5007,363
04-06-20194.424.444.404.42 0.02 0.451,966,2158,668
31-05-20194.424.424.404.40 -0.02 -0.451,262,2025,568
30-05-20194.424.444.404.42 0.00 0.001,095,2024,840
29-05-20194.424.444.404.42 0.00 0.001,051,4454,647
28-05-20194.424.444.404.42 -0.02 -0.454,201,50218,541
27-05-20194.444.444.424.44 0.00 0.001,382,7226,119
24-05-20194.424.444.404.44 0.00 0.001,427,8456,310
23-05-20194.444.444.424.44 0.00 0.001,168,4005,179
22-05-20194.444.464.424.44 0.00 0.001,007,0694,470
21-05-20194.464.464.424.44 0.00 0.003,129,90113,865
17-05-20194.444.464.424.44 0.02 0.453,039,25613,502
16-05-20194.464.464.404.42 -0.04 -0.902,849,61012,604
15-05-20194.484.484.444.46 -0.02 -0.451,380,6796,156
14-05-20194.444.484.424.48 0.00 0.003,057,47813,622
13-05-20194.524.544.464.48 -0.04 -0.884,384,63519,680
10-05-20194.444.524.424.52 0.08 1.8011,545,33551,719
09-05-20194.344.444.344.44 0.10 2.309,491,74441,864
08-05-20194.344.364.344.34 0.02 0.468,015,78434,806
07-05-20194.324.344.304.32 0.00 0.003,112,20413,449
06-05-20194.344.344.304.32 0.00 0.003,031,51713,093
03-05-20194.344.344.304.32 0.00 0.003,031,51713,093
02-05-20194.344.344.304.32 -0.02 -0.466,969,89030,140
30-04-20194.324.364.324.34 0.02 0.461,953,2218,474
29-04-20194.304.344.304.32 0.02 0.472,801,87612,095
26-04-20194.344.344.304.30 -0.02 -0.463,785,96916,352
25-04-20194.304.344.304.32 0.02 0.474,604,03019,894
24-04-20194.364.364.284.30 -0.06 -1.3811,169,02348,151
23-04-20194.384.404.344.36 -0.02 -0.468,375,88036,569
22-04-20194.404.424.384.38 -0.04 -0.906,174,20227,103
19-04-20194.424.444.404.42 0.00 0.006,842,48530,236
18-04-20194.424.484.404.42 -0.48 -9.8025,448,206112,830
17-04-20194.904.944.884.90 -0.02 -0.4130,485,891149,555
12-04-20194.924.924.904.92 0.00 0.005,609,30327,576
11-04-20194.924.944.884.92 0.00 0.0014,854,27372,894
10-04-20194.985.004.924.92 -0.06 -1.2012,923,52064,139
09-04-20194.985.004.964.98 0.00 0.009,915,20449,372
05-04-20194.944.984.924.98 0.04 0.817,759,29138,471
04-04-20194.944.964.924.94 0.00 0.009,060,07844,828
03-04-20194.904.944.884.94 0.06 1.2315,305,87975,232
02-04-20194.884.904.864.88 0.00 0.005,834,27528,458
01-04-20194.864.904.824.88 0.02 0.415,245,61325,520
29-03-20194.824.864.804.86 0.04 0.837,030,17134,021
28-03-20194.824.844.804.82 0.00 0.002,366,31111,400
27-03-20194.824.844.804.82 0.00 0.002,310,90711,118
26-03-20194.844.844.804.82 0.00 0.001,858,4698,959
25-03-20194.824.844.804.82 -0.02 -0.413,138,79015,112
22-03-20194.844.864.804.84 0.00 0.005,204,36725,130
21-03-20194.804.844.784.84 0.06 1.263,303,83115,895
20-03-20194.804.804.764.78 0.00 0.005,027,02424,001
19-03-20194.804.804.764.78 0.00 0.003,852,04118,423
18-03-20194.824.824.764.78 -0.04 -0.835,923,72728,415
15-03-20194.824.824.804.82 0.00 0.001,971,6039,490
14-03-20194.824.824.804.82 0.00 0.001,461,6007,029
13-03-20194.804.824.784.82 0.04 0.844,065,28019,519
12-03-20194.824.824.784.78 -0.04 -0.834,809,62023,099
11-03-20194.824.824.784.82 0.00 0.005,140,02524,696
08-03-20194.784.824.764.82 0.04 0.844,391,03721,008
07-03-20194.804.804.744.78 -0.02 -0.426,778,75332,327
06-03-20194.844.844.744.80 -0.04 -0.8312,340,11558,974
05-03-20194.844.864.804.84 -0.02 -0.415,449,14026,302
04-03-20194.844.884.824.86 0.02 0.417,134,89034,567
01-03-20194.884.904.844.84 -0.04 -0.824,625,79922,463
28-02-20194.864.884.824.88 0.02 0.414,787,83423,265
27-02-20194.924.924.844.86 -0.04 -0.826,582,41832,097
26-02-20194.944.944.884.90 -0.02 -0.416,636,69832,604
25-02-20194.844.964.844.92 0.08 1.6513,948,94268,349
22-02-20194.804.844.784.84 0.04 0.837,097,99234,170
21-02-20194.764.824.764.80 0.10 2.1313,716,50665,754
20-02-20194.704.744.684.70 0.02 0.432,533,99311,930
18-02-20194.684.724.664.68 0.00 0.002,033,4979,530
15-02-20194.704.724.684.68 -0.04 -0.852,193,90010,306
14-02-20194.704.744.704.72 0.00 0.001,452,6906,853
13-02-20194.704.724.684.72 0.02 0.431,728,3018,117
12-02-20194.664.704.664.70 0.02 0.432,756,00112,923
11-02-20194.704.704.644.68 0.00 0.002,171,64010,143
08-02-20194.684.704.644.68 -0.02 -0.433,236,57715,135
07-02-20194.704.724.664.70 0.02 0.433,096,00714,522
06-02-20194.684.704.644.68 0.02 0.435,697,81326,628
05-02-20194.764.764.664.66 -0.08 -1.697,131,70233,485
04-02-20194.704.764.704.74 0.04 0.856,177,02329,260
01-02-20194.664.704.644.70 0.04 0.864,625,81621,623
31-01-20194.584.664.564.66 0.10 2.199,518,26744,139
30-01-20194.524.584.524.56 0.06 1.336,125,36927,803
29-01-20194.484.504.464.50 0.02 0.453,083,59613,839
28-01-20194.444.484.444.48 0.04 0.902,125,4039,482
25-01-20194.424.444.404.44 0.04 0.911,644,9107,284
24-01-20194.424.444.404.40 -0.02 -0.451,434,8006,327
23-01-20194.404.424.384.42 0.02 0.452,084,4559,177
22-01-20194.384.404.364.40 0.02 0.461,104,3264,844
21-01-20194.364.404.364.38 0.02 0.461,101,1834,823
18-01-20194.384.404.364.36 0.00 0.00415,5001,819

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

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