KKP 61 ( -0.50 -0.82% )

ธนาคารเกียรตินาคิน จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น KKP ย้อนหลัง

แสดง ราคาหุ้น “ KKP “ ย้อนหลัง
ธนาคารเกียรตินาคิน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202161.0061.2560.2560.75 -0.50 -0.822,677,548162,797
06-04-202161.7562.0061.2561.25 -0.50 -0.812,697,195165,724
05-04-202161.7562.0061.2561.25 -0.50 -0.812,697,195165,724
02-04-202162.5062.7561.7561.75 -0.25 -0.403,052,590190,150
01-04-202161.2562.2561.0062.00 1.00 1.645,895,682364,210
31-03-202161.2561.2560.7561.00 0.00 0.001,794,447109,523
30-03-202161.5061.5060.7561.00 -0.25 -0.412,722,306166,220
29-03-202161.2561.7561.0061.25 0.25 0.412,469,936151,761
26-03-202160.7561.2560.5061.00 0.25 0.411,851,834112,795
25-03-202161.0061.5060.5060.75 -0.25 -0.414,079,418248,970
24-03-202160.7561.5060.7561.00 0.00 0.001,674,770102,400
23-03-202160.7561.2560.5061.00 0.25 0.412,421,283147,551
22-03-202160.7561.0060.2560.75 -0.25 -0.413,496,675212,263
19-03-202161.5061.7560.7561.00 -0.75 -1.219,004,829549,797
19-03-202161.5061.7560.7561.00 -0.75 -1.219,004,829549,797
18-03-202161.5062.0061.2561.75 1.00 1.654,824,606297,163
17-03-202160.7561.5060.2560.75 0.00 0.006,106,571371,554
16-03-202160.2561.2560.0060.75 0.50 0.833,728,305226,369
15-03-202161.2561.5060.0060.25 -1.00 -1.636,038,949365,605
12-03-202162.5062.7561.0061.25 -1.25 -2.007,039,603433,076
11-03-202163.5064.0062.2562.50 -1.00 -1.575,747,459362,066
10-03-202163.0063.7562.7563.50 0.00 0.005,291,200334,727
09-03-202162.2563.7561.5063.50 1.50 2.4210,926,807687,005
08-03-202161.7562.5061.7562.00 1.00 1.646,891,683427,979
05-03-202160.0061.5059.7561.00 1.00 1.676,766,892411,671
04-03-202159.7560.2559.2560.00 0.00 0.004,008,819239,622
03-03-202159.5060.2559.5060.00 0.50 0.845,952,718357,207
02-03-202159.7560.0059.2559.50 -0.25 -0.423,575,264212,997
01-03-202159.0060.2558.5059.75 0.25 0.427,881,698468,660
25-02-202160.0061.0059.0059.50 0.25 0.4210,309,910617,492
24-02-202159.7560.0059.0059.25 -0.25 -0.422,790,087165,612
23-02-202159.0060.2559.0059.50 0.75 1.284,901,019291,950
22-02-202161.5061.7558.5058.75 -2.75 -4.477,785,419463,535
19-02-202160.7561.5060.5061.50 0.00 0.004,091,814249,603
18-02-202163.0063.2561.5061.50 -1.50 -2.387,799,747484,587
17-02-202162.5064.2562.2563.00 0.00 0.0011,257,483714,173
16-02-202163.2563.7562.0063.00 -0.25 -0.408,299,435521,363
15-02-202162.0063.5061.2563.25 1.50 2.438,789,352547,747
11-02-202160.7561.7560.2561.75 1.25 2.076,305,781385,257
10-02-202161.0061.2560.2560.50 -0.50 -0.825,711,626346,614
09-02-202160.7561.0060.0061.00 0.75 1.246,174,327374,061
08-02-202157.7560.7557.7560.25 3.00 5.2412,268,433729,467
05-02-202156.2558.0056.2557.25 1.00 1.7812,487,522715,538
04-02-202156.2556.7555.5056.25 0.00 0.007,315,087410,155
03-02-202156.5056.7555.7556.25 0.00 0.005,783,395325,699
02-02-202156.5056.7555.7556.25 0.00 0.002,705,593151,885
01-02-202155.2556.5055.0056.25 0.75 1.354,307,205241,205
29-01-202155.5056.0054.5055.50 0.25 0.456,652,290367,119
28-01-202155.5056.2555.2555.25 -1.00 -1.785,580,498310,926
27-01-202156.0057.0055.7556.25 0.25 0.456,373,580359,285
26-01-202156.5056.7555.2556.00 -0.50 -0.886,634,322371,426
25-01-202157.0057.2556.0056.50 0.00 0.004,046,051228,553
22-01-202156.2557.0056.0056.50 0.50 0.896,531,594369,644
21-01-202155.7556.7555.5056.00 1.00 1.827,391,286415,381
20-01-202156.0056.2555.0055.00 -0.75 -1.355,281,627293,007
19-01-202155.2555.7555.0055.75 1.25 2.293,010,681166,938
18-01-202155.5055.5053.7554.50 -1.50 -2.687,513,008408,963
15-01-202156.5056.7555.5056.00 -0.50 -0.884,601,107257,286
14-01-202155.7556.7555.7556.50 0.75 1.355,717,440322,498
13-01-202155.7556.7555.2555.75 0.50 0.908,163,520458,115
12-01-202155.5056.0055.0055.25 0.00 0.007,067,915391,872
11-01-202155.5055.7555.2555.25 -0.25 -0.454,865,417269,889
08-01-202156.7557.7555.2555.50 -0.75 -1.3313,421,553755,450
07-01-202155.7556.5055.0056.25 2.50 4.6518,924,6021,054,537
06-01-202152.5054.5052.0053.75 2.00 3.8616,986,090904,107
05-01-202151.5052.0051.2551.75 0.25 0.494,802,000248,049
04-01-202150.2552.0050.0051.50 -0.25 -0.484,951,992253,423
30-12-202051.5051.7550.0051.75 0.50 0.988,031,713409,396
29-12-202050.5051.5050.5051.25 1.00 1.993,939,938200,997
28-12-202052.2552.5050.2550.25 -1.25 -2.436,972,959357,185
25-12-202051.2552.5051.2551.50 0.75 1.487,458,404387,011
24-12-202049.2551.2549.0050.75 1.75 3.577,101,717358,410
23-12-202049.0050.2549.0049.00 0.00 0.009,089,111451,184
22-12-202047.2549.2546.7549.00 2.25 4.8112,591,047607,988
21-12-202048.0049.2546.7546.75 -4.00 -7.8816,809,567806,089
18-12-202051.5051.7550.0050.75 -0.75 -1.467,260,885367,875
17-12-202051.2551.7551.2551.50 0.00 0.003,975,108204,603
16-12-202051.5052.2551.2551.50 0.25 0.495,485,794282,822
15-12-202050.5052.0049.5051.25 -0.25 -0.4912,237,745618,176
14-12-202053.2553.5051.2551.50 -1.50 -2.8310,026,707521,683
11-12-202053.5054.7552.5053.00 0.00 0.0015,835,938847,270
10-12-202053.5054.7552.5053.00 0.00 0.0015,835,938847,270
09-12-202053.5054.7552.5053.00 0.00 0.0015,835,938847,270
08-12-202050.2553.5049.7553.00 2.75 5.4719,942,6571,033,777
04-12-202049.5050.2549.0050.25 1.00 2.038,832,252438,670
03-12-202048.7549.2548.5049.25 0.50 1.034,942,685242,036
02-12-202049.0050.0048.5048.75 -0.25 -0.518,044,318395,744
01-12-202049.2549.2548.2549.00 -0.50 -1.017,855,688383,977
30-11-202049.2549.5048.2549.50 0.00 0.0011,516,863561,591
27-11-202048.2549.7548.0049.50 1.25 2.5910,937,544536,430
26-11-202047.5048.5047.0048.25 1.25 2.668,654,581413,852
25-11-202046.2547.0045.7547.00 1.25 2.7310,201,742474,386
24-11-202046.5047.5045.7545.75 0.00 0.0015,699,091727,278
23-11-202045.5046.2545.2545.75 0.50 1.109,127,841417,398
20-11-202044.5045.7544.0045.25 1.00 2.2610,358,617468,103
19-11-202043.7544.5043.5044.25 0.50 1.148,168,271360,198
18-11-202043.5044.0043.0043.75 0.00 0.004,216,116183,578
17-11-202043.7544.2543.2543.75 0.00 0.008,233,777359,662
16-11-202044.0044.2543.2543.75 0.25 0.577,529,441329,611
13-11-202042.7543.5042.2543.50 2.00 4.8210,495,233450,614
12-11-202042.0042.2541.2541.50 -1.25 -2.926,327,760263,302
11-11-202043.7544.0041.2542.75 0.00 0.0010,017,291427,300
10-11-202043.0043.5041.7542.75 0.50 1.188,392,322358,256
09-11-202042.0042.5041.7542.25 0.50 1.203,287,072138,793
06-11-202041.7542.2541.0041.75 0.00 0.005,396,723224,796
05-11-202041.2541.7540.7541.75 0.75 1.834,970,993205,773
04-11-202041.2542.0040.5041.00 -0.50 -1.205,048,934207,770
03-11-202041.0041.5040.5041.50 0.50 1.224,642,851190,716
02-11-202039.5041.0039.5041.00 1.50 3.805,228,559212,170
30-10-202040.5040.7539.2539.50 -1.00 -2.475,647,290224,048
29-10-202039.2541.2538.7540.50 1.25 3.189,128,954367,764
28-10-202039.2540.2539.0039.25 0.00 0.008,821,399349,745
27-10-202038.0039.2538.0039.25 1.25 3.295,929,294228,929
26-10-202037.7538.5037.7538.00 0.25 0.663,531,919134,516
22-10-202037.7538.2537.2537.75 0.25 0.674,485,555169,429
21-10-202037.2538.0037.0037.50 0.50 1.355,175,957193,909
20-10-202036.7537.2536.5037.00 1.25 3.505,822,079215,039
19-10-202036.7537.0035.5035.75 -1.25 -3.383,643,578131,688
16-10-202037.2537.7536.7537.00 0.25 0.684,441,775164,854
15-10-202036.7537.0036.2536.75 -0.25 -0.681,836,72867,310
14-10-202037.5037.7536.7537.00 -0.50 -1.332,338,90787,087
12-10-202037.5038.0037.2537.50 0.00 0.003,031,488113,676
09-10-202037.7537.7537.2537.50 -0.25 -0.66126,8614,758
08-10-202037.7538.0037.5037.75 0.25 0.671,199,68445,290
07-10-202037.2537.5036.7537.50 0.25 0.671,461,13554,421
06-10-202037.0037.2536.5037.25 0.25 0.682,226,69682,529
05-10-202036.7537.0036.5037.00 0.50 1.371,701,31762,560
02-10-202036.7537.0036.2536.50 -0.50 -1.351,791,93065,499
01-10-202037.2537.5036.5037.00 -0.25 -0.672,019,88174,570
30-09-202037.7538.0037.0037.25 -0.25 -0.673,072,574114,895
29-09-202038.0038.2537.5037.50 -0.25 -0.662,584,33498,097
28-09-202037.0037.7536.7537.75 1.00 2.722,371,22288,422
25-09-202037.5037.7536.2536.75 -0.50 -1.342,440,00789,568
24-09-202036.7537.5036.5037.25 0.50 1.363,441,041127,012
23-09-202037.0037.2536.5036.75 -0.25 -0.682,710,01799,740
22-09-202037.5037.5036.7537.00 -0.50 -1.332,028,13075,210
21-09-202038.2538.5037.5037.50 -0.50 -1.321,702,38764,490
18-09-202037.7538.2537.7538.00 0.50 1.331,350,58251,288
17-09-202038.0038.2537.5037.50 -0.50 -1.322,180,93782,230
16-09-202038.2538.5037.5038.00 0.00 0.003,140,997119,589
15-09-202038.0038.5038.0038.00 -0.25 -0.652,510,43095,824
14-09-202038.7538.7538.0038.25 -0.25 -0.652,320,71889,051
11-09-202038.7539.0038.5038.50 0.00 0.00690,38226,755
10-09-202038.5039.2538.5038.50 0.00 0.001,715,25166,559
09-09-202038.5039.0038.5038.50 -0.50 -1.283,340,461128,777
08-09-202039.5039.7539.0039.00 -0.50 -1.271,065,62541,828
03-09-202039.7540.0039.5039.50 -0.25 -0.63654,06425,867
02-09-202039.2539.7539.0039.75 0.25 0.631,193,70347,140
01-09-202039.5039.7539.0039.50 -0.25 -0.631,443,25056,842
31-08-202040.2540.2539.5039.75 -0.25 -0.621,827,66672,776
28-08-202040.0040.7539.7540.00 0.25 0.633,370,960135,763
27-08-202039.5040.0039.2539.75 0.25 0.631,749,76869,506
26-08-202039.2539.5039.0039.50 0.25 0.641,512,18359,443
25-08-202039.0039.7538.7539.25 0.50 1.293,097,598121,795
24-08-202038.7539.0038.2538.75 0.00 0.002,865,470110,600
21-08-202039.0039.2538.5038.75 0.00 0.003,282,437127,148
20-08-202039.5039.7538.5038.75 -1.00 -2.524,417,210172,469
19-08-202040.7540.7539.7539.75 -0.75 -1.852,250,98390,397
18-08-202040.0040.7540.0040.50 0.75 1.893,024,518122,165
17-08-202039.7540.0039.5039.75 -0.25 -0.621,921,24276,341
14-08-202040.7540.7539.7540.00 -1.00 -2.443,087,286124,264
13-08-202040.5041.0040.2541.00 1.00 2.506,283,083255,443
11-08-202039.2540.5039.2540.00 0.75 1.914,626,872184,591
10-08-202039.0039.7538.7539.25 1.00 2.613,443,677135,272
07-08-202038.5038.7538.2538.25 -0.25 -0.65662,87625,475
06-08-202038.2539.2538.2538.50 0.25 0.652,249,15687,246
05-08-202038.7538.7538.0038.25 -0.25 -0.652,201,16584,432
04-08-202038.2539.0038.2538.50 0.50 1.322,236,71286,398
03-08-202038.7539.0038.0038.00 -0.75 -1.943,264,498125,064
31-07-202039.0039.5038.5038.75 -0.25 -0.643,463,211134,368
30-07-202039.2539.7539.0039.00 0.00 0.003,154,799124,124
29-07-202040.0040.0039.0039.00 -1.00 -2.503,974,009156,730
24-07-202040.2540.2539.7540.00 -0.25 -0.622,561,941102,435
23-07-202040.5041.0040.2540.25 -0.25 -0.622,682,602108,518
22-07-202041.2541.2540.2540.50 -0.50 -1.222,813,553114,540
21-07-202040.7541.5040.5041.00 0.50 1.235,276,000216,195
20-07-202041.0041.2540.2540.50 -0.50 -1.222,382,79297,046
17-07-202041.5041.7541.0041.00 -0.25 -0.611,225,20350,536
16-07-202041.5042.0041.2541.25 -0.25 -0.601,264,17852,443
15-07-202041.0042.0040.5041.50 0.75 1.843,661,596150,772
14-07-202039.5041.0039.2540.75 0.75 1.883,401,829136,437

แสดง ราคาหุ้น KKP ย้อนหลัง ธนาคารเกียรตินาคิน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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