-->

KIAT 0 ( 0.00 0.00% )

บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ KIAT “ ย้อนหลัง

แสดง ราคาหุ้น “ KIAT “ ย้อนหลัง
บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.380.390.380.39 0.00 0.0095,60037
09-09-20190.390.390.370.39 0.00 0.00914,503348
06-09-20190.380.390.380.39 0.00 0.003,784,1021,438
05-09-20190.380.390.380.39 0.01 2.63681,500260
04-09-20190.380.390.370.38 0.00 0.002,130,800810
03-09-20190.380.390.380.38 0.00 0.00403,554154
02-09-20190.390.390.380.38 -0.01 -2.561,139,406439
30-08-20190.380.390.380.39 0.01 2.63341,400132
29-08-20190.390.390.380.38 -0.01 -2.5688,80034
28-08-20190.380.390.370.39 0.01 2.63459,700175
27-08-20190.390.390.370.38 0.00 0.002,125,900808
26-08-20190.390.390.380.38 -0.02 -5.00761,704290
23-08-20190.390.400.390.40 -0.01 -2.44541,100211
22-08-20190.400.410.390.41 0.01 2.50906,600363
21-08-20190.400.400.390.40 0.00 0.00208,30083
20-08-20190.400.400.390.40 0.00 0.0039,60016
19-08-20190.400.400.390.40 0.00 0.00116,30046
16-08-20190.390.410.390.40 0.01 2.564,937,4001,973
15-08-20190.390.400.380.39 0.01 2.637,704,2003,003
14-08-20190.400.400.370.38 -0.01 -2.568,853,8003,400
13-08-20190.400.400.390.39 -0.01 -2.502,531,700994
09-08-20190.400.400.390.40 0.00 0.001,495,500598
08-08-20190.390.410.390.40 0.00 0.001,114,600446
07-08-20190.400.400.390.40 0.00 0.003,098,6011,239
06-08-20190.390.400.390.40 0.00 0.001,313,200513
05-08-20190.400.400.390.40 0.00 0.00560,200224
02-08-20190.390.400.390.40 0.00 0.00883,784346
01-08-20190.400.400.390.40 0.00 0.00946,700378
31-07-20190.400.400.390.40 0.00 0.001,488,300595
30-07-20190.400.400.390.40 0.00 0.001,717,410679
26-07-20190.400.400.400.40 0.00 0.001,085,500434
25-07-20190.400.400.400.40 -0.01 -2.44694,200278
24-07-20190.410.410.400.41 0.00 0.001,102,501441
23-07-20190.410.410.400.41 0.01 2.501,844,273739
22-07-20190.400.410.390.40 -0.01 -2.441,554,900622
19-07-20190.410.410.400.41 0.00 0.00700,701280
18-07-20190.410.410.400.41 0.00 0.00775,409311
17-07-20190.400.410.390.41 0.01 2.50769,800310
15-07-20190.400.410.400.40 0.00 0.001,234,501494
12-07-20190.400.400.390.40 0.01 2.561,270,300507
11-07-20190.400.410.390.39 -0.02 -4.881,793,300717
10-07-20190.410.410.400.41 0.00 0.00499,766200
09-07-20190.410.410.400.41 0.00 0.00397,200159
08-07-20190.400.410.400.41 0.01 2.50246,70999
05-07-20190.400.410.390.40 0.00 0.002,980,2901,188
04-07-20190.410.420.400.40 -0.01 -2.445,601,4732,243
03-07-20190.410.420.400.41 0.00 0.001,370,000561
02-07-20190.410.420.410.41 0.00 0.00719,710295
01-07-20190.410.410.400.41 0.00 0.003,298,2101,352
28-06-20190.420.420.410.41 0.00 0.002,719,2001,117
27-06-20190.410.420.410.41 -0.01 -2.381,071,800440
26-06-20190.410.420.410.42 0.01 2.44828,440340
25-06-20190.410.420.400.41 0.00 0.00938,300383
24-06-20190.410.410.400.41 0.00 0.001,914,314785
21-06-20190.410.420.410.41 0.00 0.004,236,1991,737
20-06-20190.410.420.400.41 0.00 0.001,567,201643
19-06-20190.410.420.400.41 0.00 0.001,822,900747
18-06-20190.410.410.410.41 0.00 0.00517,100212
17-06-20190.410.420.400.41 0.00 0.00586,100240
14-06-20190.410.410.400.41 0.00 0.00841,316344
13-06-20190.410.410.400.41 0.01 2.50332,601135
12-06-20190.400.410.400.40 0.00 0.001,174,600470
11-06-20190.410.410.400.40 0.00 0.001,075,100430
10-06-20190.400.410.400.40 0.01 2.561,508,400603
07-06-20190.400.410.390.39 -0.01 -2.505,375,6002,133
06-06-20190.410.410.400.40 0.00 0.002,062,700825
05-06-20190.400.410.400.40 -0.01 -2.44152,10061
04-06-20190.400.410.400.41 0.00 0.0058,70024
31-05-20190.400.410.400.41 0.00 0.001,572,800629
30-05-20190.410.410.400.41 0.01 2.501,384,600559
29-05-20190.410.410.400.40 0.00 0.002,909,0041,165
28-05-20190.410.410.400.40 0.00 0.00126,70051
27-05-20190.410.410.400.40 0.00 0.00274,000110
24-05-20190.400.410.400.40 0.00 0.00511,000204
23-05-20190.420.420.400.40 -0.02 -4.762,348,200948
22-05-20190.410.420.410.42 0.01 2.44323,000133
21-05-20190.410.420.400.41 0.00 0.001,396,100569
17-05-20190.410.420.410.41 0.00 0.00347,000143
16-05-20190.420.420.410.41 -0.01 -2.384,180,1251,720
15-05-20190.420.420.410.42 0.00 0.001,777,300746
14-05-20190.420.430.420.42 0.00 0.001,678,601705
13-05-20190.430.430.410.42 -0.02 -4.557,451,1013,145
10-05-20190.430.440.430.44 0.01 2.33722,300311
09-05-20190.430.440.430.43 0.00 0.00774,500334
08-05-20190.430.440.430.43 -0.01 -2.27936,360403
07-05-20190.430.440.430.44 0.00 0.00265,600115
06-05-20190.440.440.430.44 0.00 0.001,848,100797
03-05-20190.440.440.430.44 0.00 0.001,848,100797
02-05-20190.440.440.440.44 0.00 0.00398,600175
30-04-20190.440.440.430.44 0.01 2.33807,100348
29-04-20190.440.440.430.43 -0.01 -2.271,993,500859
26-04-20190.440.450.430.44 0.00 0.00614,400270
25-04-20190.440.450.440.44 0.00 0.00564,400248
24-04-20190.440.450.440.44 0.00 0.00364,603161
23-04-20190.440.450.440.44 0.00 0.00532,000234
22-04-20190.440.440.440.44 0.00 0.00861,900379
19-04-20190.450.450.440.44 0.00 0.00116,50051
18-04-20190.440.440.440.44 0.00 0.001,617,500712
17-04-20190.440.450.440.44 -0.01 -2.221,147,321505
12-04-20190.440.450.440.45 0.01 2.27418,000184
11-04-20190.440.450.440.44 -0.01 -2.22652,900288
10-04-20190.450.450.440.45 0.00 0.00547,433241
09-04-20190.450.450.440.45 0.00 0.002,553,1001,127
05-04-20190.450.460.440.45 0.00 0.004,682,3002,095
04-04-20190.450.460.450.45 -0.01 -2.171,685,700768
03-04-20190.460.460.450.46 0.00 0.00466,700215
02-04-20190.460.470.460.46 0.00 0.00580,500267
01-04-20190.470.470.460.46 0.00 0.00659,801305
29-03-20190.460.470.450.46 -0.01 -2.13873,200402
28-03-20190.440.470.430.47 0.02 4.4427,925,00012,603
27-03-20190.450.450.440.45 0.00 0.00445,600196
26-03-20190.450.450.430.45 0.00 0.00396,200174
25-03-20190.450.450.430.45 0.01 2.27151,50066
22-03-20190.440.450.440.44 0.00 0.00635,101280
21-03-20190.440.450.440.44 0.00 0.00212,07594
20-03-20190.440.450.430.44 0.00 0.00308,201136
19-03-20190.440.440.430.44 0.01 2.331,067,100470
18-03-20190.450.450.430.43 -0.02 -4.4410,331,9014,526
15-03-20190.450.450.440.45 0.00 0.00600,500270
14-03-20190.450.460.450.45 -0.01 -2.17229,500103
13-03-20190.450.460.440.46 0.01 2.22777,100349
12-03-20190.460.460.450.45 0.00 0.001,047,600471
11-03-20190.440.460.440.45 0.00 0.00345,200155
08-03-20190.450.460.440.45 0.00 0.00209,40094
07-03-20190.450.460.440.45 0.00 0.00933,400424
06-03-20190.450.460.440.45 0.00 0.00936,500421
05-03-20190.450.460.450.45 0.00 0.00496,600223
04-03-20190.440.460.440.45 0.01 2.272,127,400954
01-03-20190.460.460.440.44 -0.01 -2.222,462,6001,109
28-02-20190.450.460.450.45 -0.01 -2.171,896,700854
27-02-20190.440.460.440.46 0.01 2.227,038,5003,173
26-02-20190.460.470.450.45 -0.01 -2.1710,106,2004,563
25-02-20190.460.460.450.46 0.00 0.00880,200403
22-02-20190.460.460.450.46 0.01 2.221,745,400802
21-02-20190.460.460.450.45 -0.01 -2.173,161,6001,429
20-02-20190.450.460.450.46 0.01 2.221,898,300870
18-02-20190.460.460.450.45 0.00 0.003,410,8001,540
15-02-20190.460.470.450.45 -0.02 -4.268,760,3004,024
14-02-20190.460.470.460.47 -0.03 -6.0026,061,60112,101
13-02-20190.490.500.480.50 0.02 4.174,142,7002,030
12-02-20190.490.490.480.48 0.00 0.00762,001366
11-02-20190.490.490.470.48 0.00 0.002,480,0021,190
08-02-20190.480.490.480.48 0.00 0.004,083,5581,962
07-02-20190.490.490.480.48 0.00 0.003,505,7421,689
06-02-20190.490.490.480.48 -0.01 -2.044,184,6242,049
05-02-20190.480.500.480.49 0.01 2.085,847,7002,859
04-02-20190.480.490.470.48 0.00 0.002,450,7001,176
01-02-20190.490.490.480.48 0.00 0.002,238,0991,078
31-01-20190.470.490.470.48 0.01 2.1315,800,6987,642
30-01-20190.480.480.470.47 -0.01 -2.081,486,500699
29-01-20190.470.480.470.48 0.01 2.134,575,3002,151
28-01-20190.480.490.460.47 -0.01 -2.0821,578,10010,176
25-01-20190.490.490.480.48 -0.01 -2.04789,800379
24-01-20190.480.490.480.49 0.01 2.08523,100251
23-01-20190.480.480.470.48 0.00 0.001,043,900501
22-01-20190.480.480.470.48 0.01 2.13679,400325
21-01-20190.490.490.470.47 -0.02 -4.081,492,501706
18-01-20190.480.480.480.48 0.00 0.00380,300183
17-01-20190.490.490.480.48 0.00 0.001,621,800778
16-01-20190.480.490.480.48 -0.01 -2.041,945,700934
15-01-20190.480.490.470.49 0.01 2.081,352,000650
14-01-20190.480.480.470.48 0.00 0.001,312,000630
11-01-20190.470.490.470.48 0.01 2.13696,400335
10-01-20190.480.490.470.47 0.00 0.00967,300462
09-01-20190.480.480.470.47 -0.01 -2.08253,300122
08-01-20190.480.490.470.48 0.01 2.132,554,1001,227
07-01-20190.480.480.470.47 0.00 0.001,260,230596
04-01-20190.470.470.460.47 0.01 2.171,616,700759
03-01-20190.470.480.460.46 0.00 0.002,237,0001,052
02-01-20190.470.480.460.46 0.00 0.003,739,3091,758
28-12-20180.460.470.460.46 0.00 0.00706,600326
27-12-20180.460.470.450.46 0.00 0.003,112,5001,441
26-12-20180.460.470.450.46 0.00 0.002,104,400970
25-12-20180.470.470.460.46 -0.01 -2.134,547,6802,096
24-12-20180.460.470.460.47 0.01 2.172,192,0591,028
21-12-20180.470.480.460.46 0.00 0.002,482,2001,164
20-12-20180.480.480.460.46 -0.02 -4.172,185,1001,027
19-12-20180.470.480.470.48 0.00 0.00324,062153
18-12-20180.470.480.460.48 0.01 2.131,529,001719
17-12-20180.480.480.470.47 0.00 0.001,018,900480
14-12-20180.480.480.470.47 -0.01 -2.081,237,801584

แสดง ราคาหุ้น “ KIAT “ ย้อนหลัง บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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