KIAT 0 ( 0.00 0.00% )

บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน)
Status : อัพเดท 21 กุมภาพันธ์ 2563

ราคาหุ้น “ KIAT “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-02-20200.310.310.300.30 0.00 0.003,121,901937
20-02-20200.310.310.300.30 -0.01 -3.231,285,900397
19-02-20200.310.320.310.31 -0.01 -3.12940,900293
18-02-20200.320.320.310.32 0.01 3.233,798,3001,202
17-02-20200.300.320.300.31 0.01 3.333,457,7001,068
14-02-20200.320.320.300.30 -0.01 -3.233,515,6001,058
13-02-20200.310.320.310.31 0.01 3.33621,800193
12-02-20200.310.320.300.30 -0.01 -3.231,087,400337
11-02-20200.310.320.300.31 0.00 0.002,925,300897
07-02-20200.320.320.300.31 0.00 0.00309,10096
06-02-20200.320.320.300.31 0.00 0.00647,900201
05-02-20200.310.320.300.31 0.00 0.001,647,882511
04-02-20200.310.310.300.31 0.01 3.33245,60075
03-02-20200.310.310.300.30 -0.01 -3.23530,600160
31-01-20200.310.310.300.31 0.01 3.33773,600240
30-01-20200.310.310.300.30 0.00 0.00748,400225
29-01-20200.300.310.300.30 0.01 3.45841,100254
28-01-20200.300.310.290.29 -0.01 -3.33672,000201
27-01-20200.320.320.290.30 -0.02 -6.254,488,3771,359
24-01-20200.330.330.310.32 0.00 0.001,327,700424
23-01-20200.330.340.320.32 -0.02 -5.882,215,104726
22-01-20200.340.350.330.34 0.01 3.032,647,600900
21-01-20200.310.350.310.33 0.02 6.4510,040,8983,348
20-01-20200.320.320.310.31 0.00 0.00717,998223
17-01-20200.320.330.310.31 0.01 3.334,821,4001,527
16-01-20200.300.320.300.30 0.01 3.456,968,8002,152
15-01-20200.290.300.290.29 0.00 0.00500,700145
14-01-20200.300.300.290.29 0.00 0.00507,900148
13-01-20200.290.300.280.29 0.00 0.00286,70083
10-01-20200.290.300.280.29 0.00 0.00779,300226
09-01-20200.280.300.280.29 0.00 0.002,221,600643
08-01-20200.280.290.280.29 0.01 3.57719,400202
07-01-20200.280.290.270.28 -0.01 -3.45744,600211
06-01-20200.280.290.280.29 0.01 3.572,642,100740
03-01-20200.290.290.280.28 -0.01 -3.45319,10091
02-01-20200.290.290.280.29 0.00 0.00778,101219
30-12-20190.290.290.290.29 0.00 0.00565,900164
27-12-20190.290.290.280.29 0.00 0.00706,504203
26-12-20190.290.290.280.29 0.00 0.00303,50088
25-12-20190.290.290.280.29 0.00 0.00656,600184
24-12-20190.280.290.280.29 0.00 0.0054,30015
23-12-20190.290.290.280.29 0.00 0.00209,60059
20-12-20190.290.290.280.29 0.00 0.00376,602106
19-12-20190.290.290.280.29 0.00 0.0019,9006
18-12-20190.280.290.280.29 0.01 3.57978,109274
17-12-20190.290.290.270.28 -0.01 -3.454,320,8001,210
16-12-20190.280.290.280.29 0.00 0.00103,70029
13-12-20190.290.300.280.29 0.00 0.001,495,000427
12-12-20190.290.300.280.29 -0.01 -3.33953,000276
11-12-20190.290.300.290.30 0.01 3.45651,700189
10-12-20190.290.300.290.29 -0.01 -3.332,871,500840
09-12-20190.290.300.290.29 -0.01 -3.332,871,500840
06-12-20190.300.300.290.30 0.00 0.0073,10021
05-12-20190.300.300.290.30 0.00 0.00134,20139
04-12-20190.300.300.290.30 0.00 0.00134,20139
03-12-20190.300.310.290.30 0.00 0.00646,010194
02-12-20190.310.310.290.30 -0.01 -3.231,663,400500
29-11-20190.300.310.290.31 0.01 3.332,581,200775
28-11-20190.310.310.300.30 -0.01 -3.231,150,200350
27-11-20190.310.310.300.31 0.00 0.00179,00055
26-11-20190.310.310.300.31 0.00 0.00263,10079
25-11-20190.310.310.300.31 0.00 0.00256,40079
22-11-20190.310.310.300.31 0.00 0.0060,70018
21-11-20190.310.310.300.31 0.00 0.001,261,001379
20-11-20190.320.320.310.31 -0.01 -3.12953,700296
19-11-20190.320.320.310.32 0.00 0.00531,701167
18-11-20190.320.320.300.32 0.01 3.23466,300144
15-11-20190.300.330.300.31 0.01 3.336,923,2832,207
14-11-20190.300.310.300.30 0.00 0.00379,100114
13-11-20190.300.310.300.30 0.00 0.00782,700237
12-11-20190.300.310.300.30 0.00 0.00485,700147
11-11-20190.300.310.300.30 0.00 0.001,877,200564
08-11-20190.290.310.290.30 0.01 3.454,987,1001,476
07-11-20190.290.290.280.29 0.00 0.003,264,800947
06-11-20190.290.290.280.29 0.00 0.00301,80087
05-11-20190.280.290.280.29 0.00 0.00453,400131
04-11-20190.280.290.280.29 0.00 0.00318,16190
01-11-20190.290.290.280.29 0.00 0.001,068,100303
31-10-20190.290.290.280.29 0.00 0.00368,300106
30-10-20190.290.290.280.29 0.01 3.571,855,200532
29-10-20190.300.300.280.28 -0.02 -6.672,411,300701
28-10-20190.310.320.290.30 -0.01 -3.233,631,7001,089
25-10-20190.320.320.310.31 -0.01 -3.121,505,900472
24-10-20190.330.330.310.32 -0.01 -3.037,357,7002,335
23-10-20190.340.350.330.33 -0.01 -2.942,095,800697
22-10-20190.340.350.330.33 -0.01 -2.942,095,800697
21-10-20190.350.350.340.34 -0.01 -2.86691,300235
18-10-20190.350.350.340.35 0.01 2.94534,800185
17-10-20190.350.350.340.34 -0.01 -2.86775,900266
16-10-20190.350.350.340.35 -0.01 -2.78136,40047
15-10-20190.350.360.340.36 0.00 0.001,181,800413
11-10-20190.350.360.350.36 0.00 0.00944,860332
10-10-20190.360.360.350.36 0.00 0.0078,20127
09-10-20190.360.360.350.36 0.00 0.0071,52325
08-10-20190.360.360.350.36 0.00 0.0085,10030
07-10-20190.360.360.350.36 0.00 0.00189,30067
04-10-20190.360.360.350.36 0.01 2.86141,60050
03-10-20190.370.370.350.35 -0.02 -5.415,674,1002,043
02-10-20190.370.370.360.37 0.00 0.001,440,300532
01-10-20190.370.380.370.37 -0.01 -2.63961,800356
30-09-20190.380.380.370.38 0.00 0.00451,200168
27-09-20190.370.380.370.38 0.00 0.00890,400334
26-09-20190.380.380.370.38 0.00 0.00429,000159
25-09-20190.370.380.360.38 0.00 0.001,453,900538
24-09-20190.380.380.370.38 0.00 0.001,769,136658
23-09-20190.380.380.370.38 0.00 0.001,313,400495
20-09-20190.380.380.370.38 0.00 0.00801,300297
19-09-20190.380.380.370.38 0.00 0.00390,800148
18-09-20190.380.380.380.38 0.00 0.0085,10032
17-09-20190.370.380.370.38 0.01 2.70458,000173
16-09-20190.380.390.370.37 -0.01 -2.63457,939173
13-09-20190.380.380.370.38 -0.01 -2.562,600,800988
12-09-20190.380.390.370.39 0.00 0.002,782,1001,061
11-09-20190.390.390.380.39 0.00 0.001,676,440638
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

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

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