KIAT 1 ( -0.01 -1.69% )

บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน)
Status : อัพเดท 29 พฤศจิกายน 2564

ราคาหุ้น KIAT ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-11-20210.590.590.580.58 -0.01 -1.693,891,7282,275
26-11-20210.600.600.590.59 -0.01 -1.676,033,7623,567
25-11-20210.610.610.590.60 0.00 0.007,166,8034,307
24-11-20210.620.630.600.60 -0.02 -3.2319,785,06912,090
23-11-20210.580.620.580.62 0.03 5.0826,397,39615,963
22-11-20210.590.590.580.59 0.00 0.003,142,5361,852
19-11-20210.590.600.580.59 0.01 1.725,350,3053,158
18-11-20210.590.590.580.58 0.00 0.003,609,5542,099
17-11-20210.580.590.570.58 0.00 0.005,862,5193,403
16-11-20210.580.590.570.58 0.01 1.7510,678,7816,223
15-11-20210.590.590.570.57 -0.02 -3.399,023,6595,227
12-11-20210.590.600.580.59 0.00 0.005,797,2073,412
11-11-20210.590.600.580.59 0.00 0.003,046,7581,800
10-11-20210.590.600.590.59 0.00 0.004,280,8232,528
09-11-20210.590.600.580.59 0.00 0.004,070,1912,402
08-11-20210.580.600.580.59 0.00 0.004,397,8522,592
05-11-20210.590.600.580.59 -0.01 -1.676,412,9003,780
04-11-20210.590.600.580.60 0.02 3.452,638,7671,558
03-11-20210.590.600.580.58 -0.01 -1.694,057,0972,388
03-11-20210.590.600.580.58 -0.01 -1.694,057,0972,388
02-11-20210.600.610.580.59 -0.01 -1.6714,805,0328,767
02-11-20210.600.610.580.59 -0.01 -1.6714,805,0328,767
01-11-20210.610.610.600.60 0.00 0.007,585,2414,574
29-10-20210.600.620.600.60 0.00 0.005,451,0563,294
28-10-20210.610.620.600.60 -0.01 -1.644,200,7102,555
27-10-20210.600.620.600.61 0.01 1.672,590,8631,583
26-10-20210.610.620.600.60 -0.01 -1.644,895,4122,986
25-10-20210.610.620.600.61 0.00 0.008,107,8884,947
21-10-20210.610.620.610.61 0.00 0.003,780,1922,311
20-10-20210.610.620.610.61 -0.01 -1.616,378,4643,892
19-10-20210.620.620.610.62 0.00 0.003,604,9752,223
18-10-20210.630.630.620.62 -0.01 -1.5911,208,7056,969
15-10-20210.640.640.620.63 0.00 0.0016,737,34910,541
14-10-20210.600.660.600.63 0.03 5.00103,244,45165,566
13-10-20210.620.620.600.60 -0.01 -1.6411,941,8397,274
12-10-20210.620.620.600.60 -0.01 -1.6411,941,8397,274
11-10-20210.610.620.610.61 0.00 0.006,982,0554,263
08-10-20210.610.620.610.61 0.00 0.002,202,1171,351
07-10-20210.610.620.610.61 0.00 0.0011,255,7806,872
06-10-20210.620.630.610.61 -0.01 -1.615,657,2713,488
05-10-20210.630.630.610.62 0.01 1.6415,855,0619,841
04-10-20210.610.630.610.61 0.00 0.0012,395,2557,668
01-10-20210.610.610.600.61 0.00 0.004,444,0392,706
30-09-20210.610.620.600.61 0.00 0.006,080,8143,709
29-09-20210.610.620.610.61 0.00 0.006,857,0634,187
28-09-20210.610.620.600.61 0.00 0.006,329,4863,864
27-09-20210.630.630.610.61 -0.02 -3.179,124,8645,638
23-09-20210.630.640.620.63 0.00 0.0010,605,2706,671
22-09-20210.620.630.610.63 0.02 3.2812,052,9237,490
21-09-20210.610.620.590.61 0.00 0.0014,205,7528,602
20-09-20210.620.630.610.61 -0.01 -1.6110,216,6766,311
17-09-20210.630.640.620.62 -0.01 -1.5917,179,60310,775
16-09-20210.640.650.630.63 -0.01 -1.569,295,2215,932
15-09-20210.640.650.630.64 0.00 0.0017,644,57411,292
14-09-20210.660.660.640.64 -0.01 -1.5415,018,5169,696
13-09-20210.660.660.640.65 0.00 0.0026,265,35717,105
10-09-20210.680.690.650.65 -0.02 -2.9966,432,80144,186
09-09-20210.630.680.630.67 0.04 6.35121,686,91679,920
08-09-20210.610.640.610.63 0.02 3.2855,714,83635,132
07-09-20210.620.630.610.61 -0.01 -1.6131,569,98919,512
06-09-20210.610.620.590.62 0.02 3.3336,840,97822,525
03-09-20210.590.610.590.60 0.01 1.699,441,5265,665
02-09-20210.610.620.590.59 -0.02 -3.2832,200,95819,315
01-09-20210.600.630.590.61 0.02 3.3954,968,71033,670
31-08-20210.590.600.590.59 0.00 0.0015,197,3188,980
30-08-20210.610.620.590.59 -0.01 -1.6723,957,48914,422
27-08-20210.590.610.580.60 0.02 3.4522,953,57413,785
26-08-20210.590.600.580.58 -0.01 -1.698,145,8454,796
25-08-20210.600.610.590.59 -0.01 -1.679,577,3225,704
24-08-20210.580.610.570.60 0.03 5.2623,854,11214,174
23-08-20210.570.580.570.57 -0.01 -1.726,568,2813,749
20-08-20210.570.590.570.58 0.01 1.758,028,5954,650
19-08-20210.560.580.560.57 0.01 1.796,966,3503,971
18-08-20210.570.570.560.56 -0.01 -1.752,258,0611,277
17-08-20210.560.570.550.57 0.02 3.646,755,0003,792
16-08-20210.560.570.550.55 -0.01 -1.799,245,2705,135
13-08-20210.570.580.560.56 -0.01 -1.757,868,7814,496
11-08-20210.580.590.570.57 -0.01 -1.726,723,0363,884
10-08-20210.570.590.560.58 0.02 3.5713,699,7307,897
09-08-20210.570.570.560.56 -0.01 -1.754,296,7732,419
06-08-20210.560.570.550.57 0.00 0.008,558,0954,808
05-08-20210.570.580.560.57 0.01 1.796,569,2283,730
04-08-20210.570.580.560.56 0.00 0.0013,283,9227,526
03-08-20210.550.570.550.56 0.01 1.829,015,7775,056
02-08-20210.580.580.540.55 -0.03 -5.1721,897,59212,230
30-07-20210.590.600.580.58 -0.01 -1.6915,151,8008,872
29-07-20210.590.610.590.59 0.00 0.0011,599,2776,937
27-07-20210.600.610.590.59 -0.01 -1.676,497,4393,886
23-07-20210.610.610.600.60 0.00 0.003,120,0871,879
22-07-20210.600.620.600.60 -0.01 -1.646,491,1133,936
21-07-20210.600.610.600.61 0.01 1.673,233,6711,965
20-07-20210.600.620.600.60 -0.01 -1.6410,426,6936,307
20-07-20210.600.620.600.60 -0.01 -1.6410,426,6936,307
19-07-20210.610.620.610.61 -0.01 -1.612,479,5981,518
16-07-20210.620.630.610.62 -0.01 -1.598,109,3945,069
15-07-20210.630.630.620.63 0.00 0.002,180,3651,364
14-07-20210.620.630.610.63 0.01 1.614,073,2102,528
13-07-20210.610.630.610.62 0.01 1.645,474,8313,395
12-07-20210.620.620.600.61 0.00 0.004,585,0612,808
09-07-20210.600.620.590.61 0.00 0.0014,848,2128,958
08-07-20210.640.640.610.61 -0.03 -4.6929,121,96318,233
07-07-20210.650.680.630.64 0.00 0.0045,730,08030,139
06-07-20210.630.650.630.64 0.01 1.5913,530,7438,654
05-07-20210.640.640.630.63 -0.01 -1.566,130,9583,885
02-07-20210.650.660.630.64 -0.01 -1.5426,018,75016,741
01-07-20210.660.670.650.65 -0.01 -1.526,358,8984,172
30-06-20210.670.670.650.66 0.00 0.0011,311,4427,470
29-06-20210.660.670.650.66 0.00 0.0015,314,83510,114
28-06-20210.650.680.640.66 0.01 1.5429,544,41419,507
25-06-20210.660.670.650.65 0.00 0.0027,113,79217,909
24-06-20210.670.670.650.65 -0.02 -2.9922,207,50414,620
23-06-20210.670.680.650.67 0.01 1.5226,028,42817,378
22-06-20210.670.680.660.66 0.00 0.0014,515,1369,691
21-06-20210.650.680.640.66 0.01 1.5426,291,26017,355
18-06-20210.660.670.650.65 -0.01 -1.5216,331,72310,720
17-06-20210.680.680.660.66 -0.02 -2.949,905,0906,639
16-06-20210.660.680.650.68 0.02 3.0315,714,02510,474
15-06-20210.670.680.660.66 -0.01 -1.4915,622,38410,403
14-06-20210.670.680.660.67 0.00 0.0016,509,63611,076
11-06-20210.680.690.670.67 -0.01 -1.4717,306,00911,696
10-06-20210.710.710.680.68 -0.02 -2.8624,680,72516,950
09-06-20210.710.720.690.70 0.00 0.0046,900,21933,029
08-06-20210.700.710.680.70 0.00 0.0035,918,82724,938
07-06-20210.680.710.680.70 0.03 4.48108,014,82275,020
04-06-20210.680.690.660.67 -0.01 -1.4730,735,80520,720
02-06-20210.660.690.650.68 0.03 4.6254,929,56236,842
01-06-20210.640.670.640.65 0.01 1.5644,680,06829,257
31-05-20210.650.650.640.64 -0.01 -1.5413,889,0858,909
28-05-20210.640.650.640.65 0.01 1.565,749,2603,703
27-05-20210.650.660.640.64 -0.01 -1.5414,522,3309,434
25-05-20210.650.660.630.65 0.00 0.0035,219,11222,782
24-05-20210.640.650.630.65 0.01 1.5616,797,22910,762
21-05-20210.630.660.620.64 0.01 1.5953,146,79034,243
20-05-20210.640.660.630.63 -0.01 -1.5621,902,95614,042
19-05-20210.650.660.640.64 -0.01 -1.5413,673,3178,842
18-05-20210.640.660.640.65 0.01 1.5615,483,38510,078
17-05-20210.630.650.600.64 0.00 0.0033,341,38420,935
14-05-20210.660.660.620.64 -0.01 -1.5433,095,84521,132
13-05-20210.690.700.600.65 -0.08 -10.96159,157,835104,951
12-05-20210.740.740.720.73 0.00 0.0045,197,37933,104
11-05-20210.720.750.710.73 0.01 1.3973,428,25953,818
10-05-20210.720.730.710.72 0.00 0.0028,749,75120,601
07-05-20210.750.750.720.72 -0.01 -1.3732,446,12123,708
06-05-20210.790.800.730.73 -0.03 -3.95180,906,456138,400
05-05-20210.720.760.700.76 0.03 4.1183,863,91761,566
30-04-20210.740.740.720.73 0.00 0.0040,087,37229,270
29-04-20210.720.780.710.73 0.02 2.82186,475,282139,688
28-04-20210.710.710.700.71 0.00 0.0026,101,21618,385
27-04-20210.710.740.690.71 0.02 2.9092,234,13166,457
26-04-20210.720.720.670.69 -0.02 -2.8287,294,15660,663
23-04-20210.720.740.710.71 0.00 0.00106,201,88976,804
22-04-20210.670.790.670.71 0.05 7.58565,822,756423,782
21-04-20210.660.680.660.66 0.00 0.0027,332,80818,268
20-04-20210.650.680.640.66 0.02 3.1266,089,86243,882
19-04-20210.610.660.610.64 0.03 4.9245,363,89128,779
16-04-20210.620.620.580.61 -0.01 -1.6141,419,10824,809
12-04-20210.650.650.610.62 -0.03 -4.6238,887,60224,426
09-04-20210.640.670.630.65 0.02 3.1753,820,10835,157
08-04-20210.640.660.620.63 -0.01 -1.5664,232,92741,119
07-04-20210.680.690.640.64 -0.06 -8.57120,345,99380,106
06-04-20210.730.740.690.70 -0.05 -6.67151,336,516107,074
05-04-20210.730.740.690.70 -0.05 -6.67151,336,516107,074
02-04-20210.660.760.650.75 0.11 17.19407,200,989291,640
01-04-20210.640.650.630.64 0.00 0.0034,751,03022,295
31-03-20210.620.660.620.64 0.02 3.23116,493,98274,802
30-03-20210.650.650.610.62 -0.01 -1.5987,926,36355,491
29-03-20210.560.670.560.63 0.07 12.50328,146,985207,426
26-03-20210.560.570.550.56 0.01 1.8223,548,95113,174
25-03-20210.560.570.550.55 -0.01 -1.7920,289,11311,301
24-03-20210.550.560.540.56 0.01 1.8217,312,5879,571
23-03-20210.550.570.550.55 0.00 0.0020,229,41311,224
22-03-20210.550.560.540.55 -0.01 -1.7929,822,14316,374
19-03-20210.560.570.550.56 0.00 0.009,159,6675,110
19-03-20210.560.570.550.56 0.00 0.009,159,6675,110
18-03-20210.570.570.560.56 0.00 0.005,463,2403,064
17-03-20210.570.570.550.56 0.00 0.009,184,8725,157
16-03-20210.550.570.550.56 0.00 0.006,729,0183,782
15-03-20210.560.570.550.56 0.00 0.0011,369,6076,304
12-03-20210.550.580.550.56 0.00 0.0039,445,75822,291
11-03-20210.560.560.550.56 0.00 0.002,930,8851,622
10-03-20210.550.560.540.56 0.01 1.8212,286,2676,731

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

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