KTB 12 ( -0.20 -1.67% )

ธนาคารกรุงไทย จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น KTB ย้อนหลัง

แสดง ราคาหุ้น “ KTB “ ย้อนหลัง
ธนาคารกรุงไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202112.0012.0011.8011.80 -0.20 -1.6740,258,977478,270
06-04-202112.1012.2012.0012.00 -0.10 -0.8320,824,051250,873
05-04-202112.1012.2012.0012.00 -0.10 -0.8320,824,051250,873
02-04-202112.2012.3012.1012.10 -0.10 -0.8216,022,880195,349
01-04-202112.2012.3012.1012.20 0.00 0.0029,940,519365,441
31-03-202112.2012.2012.1012.20 0.00 0.0010,908,503132,880
30-03-202112.1012.2012.0012.20 0.20 1.6715,514,643188,504
29-03-202112.1012.2012.0012.00 -0.10 -0.8320,830,359251,992
26-03-202112.0012.1012.0012.10 0.10 0.839,377,047113,106
25-03-202112.1012.2012.0012.00 -0.10 -0.8333,384,238403,409
24-03-202112.0012.1011.9012.10 0.00 0.0018,513,450222,677
23-03-202112.0012.1012.0012.10 0.10 0.837,247,60087,286
22-03-202112.0012.1011.9012.00 0.00 0.0017,424,566209,072
19-03-202112.1012.2012.0012.00 -0.20 -1.6450,237,332604,806
19-03-202112.1012.2012.0012.00 -0.20 -1.6450,237,332604,806
18-03-202112.3012.4012.1012.20 0.00 0.0021,560,021264,254
17-03-202112.2012.3012.0012.20 0.00 0.0022,037,786268,143
16-03-202112.2012.3012.1012.20 0.00 0.0018,096,086220,852
15-03-202112.3012.4012.1012.20 0.00 0.0020,058,920245,901
12-03-202112.3012.4012.1012.20 -0.10 -0.8122,897,004280,338
11-03-202112.4012.5012.3012.30 -0.10 -0.8124,019,444296,313
10-03-202112.1012.4012.0012.40 0.20 1.6440,701,451498,444
09-03-202112.3012.4012.0012.20 0.00 0.0032,198,510391,547
08-03-202112.3012.4012.2012.20 0.00 0.0052,583,076646,806
05-03-202112.0012.5011.9012.20 0.10 0.8351,373,169628,637
04-03-202112.1012.3011.9012.10 -0.10 -0.8250,821,561614,894
03-03-202112.0012.2011.9012.20 0.30 2.5260,766,417733,454
02-03-202112.0012.1011.8011.90 0.00 0.0021,860,134260,656
01-03-202111.8012.0011.8011.90 -0.10 -0.8320,941,874249,306
25-02-202112.0012.1011.7012.00 0.20 1.6938,440,276458,323
24-02-202111.9012.0011.8011.80 -0.10 -0.8418,397,396218,365
23-02-202111.8012.0011.8011.90 0.20 1.7115,858,571188,604
22-02-202112.1012.1011.6011.70 -0.40 -3.3139,402,292464,584
19-02-202112.2012.2011.8012.10 -0.10 -0.8235,826,129429,433
18-02-202112.3012.4012.2012.20 -0.10 -0.8117,037,963208,802
17-02-202112.3012.5012.3012.30 0.00 0.0016,293,974201,485
16-02-202112.5012.6012.3012.30 -0.10 -0.8121,520,121267,104
15-02-202112.5012.6012.2012.40 -0.10 -0.8026,948,019333,405
11-02-202112.5012.6012.3012.50 0.00 0.0024,577,479306,445
10-02-202112.6012.7012.4012.50 -0.10 -0.7924,799,098310,151
09-02-202112.8012.9012.5012.60 -0.10 -0.7941,668,116527,841
08-02-202112.4012.7012.3012.70 0.50 4.1082,279,9191,029,843
05-02-202112.0012.3012.0012.20 0.30 2.5232,441,735393,771
04-02-202112.0012.1011.8011.90 0.00 0.0022,421,854267,580
03-02-202111.9012.2011.8011.90 0.20 1.7134,161,463409,286
02-02-202111.9012.0011.7011.70 0.00 0.0024,356,048287,676
01-02-202111.5011.9011.5011.70 0.20 1.7424,435,286287,900
29-01-202111.8011.8011.5011.50 -0.10 -0.8639,018,730453,155
28-01-202111.8011.8011.6011.60 -0.20 -1.6937,333,743435,926
27-01-202111.9012.1011.8011.80 -0.20 -1.6731,570,177374,868
26-01-202112.1012.1011.7012.00 -0.20 -1.6462,762,020745,176
25-01-202112.1012.3012.0012.20 0.00 0.0028,709,227348,427
22-01-202112.3012.5012.1012.20 -0.30 -2.4038,865,075477,874
21-01-202112.2012.6012.2012.50 0.50 4.1754,478,987676,476
20-01-202112.1012.3012.0012.00 -0.10 -0.8340,000,281485,742
19-01-202112.2012.3012.1012.10 0.00 0.0024,896,069302,370
18-01-202112.3012.4012.0012.10 -0.30 -2.4237,427,667455,315
15-01-202112.7012.7012.3012.40 -0.20 -1.5935,834,811447,323
14-01-202112.6012.8012.5012.60 0.00 0.0036,444,622461,010
13-01-202112.6012.8012.5012.60 0.10 0.8030,287,253383,512
12-01-202112.6012.7012.5012.50 -0.10 -0.7926,592,756333,811
11-01-202112.7012.9012.6012.60 -0.20 -1.5672,467,374921,704
08-01-202112.4012.9012.4012.80 0.60 4.92160,156,8012,029,941
07-01-202112.0012.2011.8012.20 0.80 7.02110,490,0271,323,414
06-01-202111.3011.7011.2011.40 0.10 0.8863,061,593722,733
05-01-202111.1011.4011.1011.30 0.10 0.8925,442,756287,060
04-01-202110.8011.3010.7011.20 0.10 0.9067,648,920745,390
30-12-202011.3011.4011.0011.10 -0.20 -1.7741,194,078460,837
29-12-202011.1011.3011.0011.30 0.20 1.8026,108,920292,625
28-12-202011.3011.4011.1011.10 -0.20 -1.7744,924,169504,039
25-12-202011.3011.5011.2011.30 0.00 0.0029,165,413330,600
24-12-202010.9011.4010.9011.30 0.30 2.7348,546,641543,280
23-12-202011.1011.3011.0011.00 -0.10 -0.9031,762,126351,971
22-12-202010.9011.3010.8011.10 0.20 1.8365,152,138720,557
21-12-202011.0011.4010.8010.90 -0.90 -7.6376,347,843846,715
18-12-202011.8011.9011.6011.80 -0.10 -0.8453,871,746633,682
17-12-202011.8012.0011.8011.90 0.00 0.0037,558,293446,736
16-12-202012.0012.1011.8011.90 0.10 0.8548,500,627579,047
15-12-202011.7011.9011.5011.80 -0.10 -0.8464,242,211752,305
14-12-202012.1012.4011.8011.90 0.00 0.0098,534,9391,181,320
11-12-202011.7012.2011.7011.90 0.40 3.48148,240,5801,772,920
10-12-202011.7012.2011.7011.90 0.40 3.48148,240,5801,772,920
09-12-202011.7012.2011.7011.90 0.40 3.48148,240,5801,772,920
08-12-202011.3011.7011.2011.50 0.20 1.77105,972,9671,217,068
04-12-202011.3011.4011.2011.30 0.10 0.8936,273,310409,816
03-12-202011.0011.3010.9011.20 0.30 2.7557,479,057638,301
02-12-202010.9011.2010.8010.90 -0.10 -0.9140,750,414447,836
01-12-202010.9011.2010.7011.00 0.30 2.8073,439,793807,371
30-11-202011.1011.2010.7010.70 -0.50 -4.46142,787,6771,538,946
27-11-202011.2011.3011.1011.20 -0.10 -0.8836,148,277403,640
26-11-202011.4011.4011.1011.30 -0.10 -0.8850,786,832572,412
25-11-202011.4011.5011.0011.40 0.30 2.7088,516,0641,001,127
24-11-202011.7011.8011.0011.10 -0.10 -0.89128,681,9251,456,708
23-11-202010.6011.3010.5011.20 0.60 5.66118,616,9251,304,454
20-11-202010.3010.7010.2010.60 0.30 2.9192,682,865971,638
19-11-202010.2010.5010.1010.30 0.10 0.9857,493,235592,648
18-11-202010.1010.209.9010.20 0.10 0.9932,017,296322,399
17-11-202010.1010.309.9510.10 0.00 0.0052,705,397532,736
16-11-202010.4010.4010.1010.10 0.00 0.0046,153,371472,744
13-11-202010.0010.309.9010.10 0.25 2.5463,326,884637,756
12-11-20209.809.859.659.85 0.00 0.0040,277,607392,875
11-11-202010.4010.509.759.85 -0.45 -4.37125,482,8121,258,979
10-11-20209.6010.309.5010.30 1.00 10.75180,531,6541,785,560
09-11-20209.309.409.159.30 0.15 1.6457,636,322535,004
06-11-20208.909.308.759.15 0.25 2.8170,226,678633,093
05-11-20208.809.008.708.90 0.15 1.7138,936,609345,535
04-11-20208.808.858.658.75 -0.05 -0.5717,817,481155,906
03-11-20208.708.808.658.80 0.15 1.7314,151,310123,684
02-11-20208.658.658.508.65 0.00 0.0016,778,686144,250
30-10-20208.758.758.508.65 -0.10 -1.1430,687,397264,569
29-10-20208.558.758.458.75 0.15 1.7437,075,101319,796
28-10-20208.508.758.508.60 0.05 0.5825,784,567222,923
27-10-20208.608.608.458.55 0.00 0.0012,768,907108,955
26-10-20208.558.608.508.55 0.00 0.0010,813,78692,415
22-10-20208.608.708.508.55 -0.15 -1.7223,755,958204,047
21-10-20208.508.708.508.70 0.20 2.3533,639,483290,141
20-10-20208.408.608.408.50 0.10 1.1928,458,726241,803
19-10-20208.708.758.358.40 -0.35 -4.0027,885,765236,670
16-10-20208.708.758.658.75 0.05 0.5713,254,416115,675
15-10-20208.658.758.608.70 -0.05 -0.5717,613,789152,834
14-10-20208.858.908.658.75 -0.20 -2.2324,923,989217,623
12-10-20208.859.008.858.95 0.05 0.5615,110,703135,047
09-10-20208.959.008.908.90 -0.10 -1.111,800,14716,071
08-10-20208.809.008.809.00 0.20 2.2721,901,992194,644
07-10-20208.758.858.708.80 0.00 0.0023,110,817202,575
06-10-20208.808.858.708.80 0.05 0.5723,382,613205,332
05-10-20208.808.908.708.75 0.00 0.0012,917,221113,382
02-10-20208.858.908.708.75 -0.15 -1.6923,038,160201,506
01-10-20208.908.958.808.90 0.05 0.5612,188,600108,282
30-09-20208.959.008.758.85 -0.10 -1.1233,260,749294,866
29-09-20209.059.058.908.95 -0.10 -1.1024,662,983221,328
28-09-20208.909.158.909.05 0.20 2.2623,271,158210,200
25-09-20208.909.008.858.85 -0.10 -1.1216,861,623149,982
24-09-20208.959.008.808.95 0.00 0.0036,361,626323,331
23-09-20209.059.108.908.95 -0.10 -1.1027,069,215242,791
22-09-20209.159.209.009.05 -0.20 -2.1623,218,708210,260
21-09-20209.459.459.259.25 -0.25 -2.6313,380,438124,956
18-09-20209.259.509.209.50 0.35 3.8323,489,965220,755
17-09-20209.109.259.109.15 -0.05 -0.5414,448,325132,357
16-09-20209.359.409.059.20 -0.20 -2.1343,578,431400,749
15-09-20209.409.459.359.40 0.00 0.009,268,65287,059
14-09-20209.459.509.359.40 0.00 0.0015,643,421147,402
11-09-20209.459.509.409.40 -0.05 -0.5310,012,88594,383
10-09-20209.459.509.409.45 0.00 0.0018,348,936173,336
09-09-20209.459.559.409.45 0.00 0.0025,970,550245,579
08-09-20209.559.609.459.45 -0.10 -1.0510,744,212102,215
03-09-20209.659.659.509.55 -0.05 -0.5221,146,720202,600
02-09-20209.559.659.509.60 0.10 1.0518,241,310174,394
01-09-20209.559.659.509.50 -0.05 -0.5220,358,415194,695
31-08-20209.759.859.559.55 -0.15 -1.5549,911,479481,933
28-08-20209.659.909.659.70 0.05 0.5235,749,465348,465
27-08-20209.609.659.559.65 0.05 0.5214,824,452142,390
26-08-20209.559.659.509.60 0.05 0.5213,838,244132,658
25-08-20209.659.709.509.55 0.00 0.0035,978,152345,601
24-08-20209.709.709.509.55 -0.10 -1.0439,725,359380,073
21-08-20209.759.809.609.65 -0.05 -0.5221,332,542206,434
20-08-20209.709.759.659.70 -0.05 -0.5113,982,581135,614
19-08-20209.909.959.709.75 -0.15 -1.5227,458,713269,858
18-08-20209.859.959.809.90 0.10 1.0221,120,408208,644
17-08-20209.909.959.759.80 -0.10 -1.0119,558,327192,453
14-08-202010.0010.109.859.90 -0.20 -1.9839,334,381391,469
13-08-20209.7510.109.7510.10 0.40 4.1268,828,407683,928
11-08-20209.759.859.509.70 0.00 0.00105,935,6931,024,997
10-08-20209.859.909.659.70 -0.15 -1.5244,622,079435,408
07-08-20209.809.909.809.85 0.05 0.5117,092,906168,337
06-08-20209.859.959.809.80 -0.05 -0.5115,871,062156,677
05-08-202010.0010.009.809.85 -0.10 -1.0136,138,703356,912
04-08-20209.9010.109.859.95 0.15 1.5323,169,840230,823
03-08-20209.859.909.709.80 -0.05 -0.5131,524,282308,749
31-07-20209.909.959.809.85 -0.05 -0.5132,826,348323,487
30-07-202010.0010.109.909.90 -0.10 -1.0022,128,838220,258
29-07-202010.0010.209.9510.00 -0.10 -0.9934,386,723344,491
24-07-202010.2010.3010.0010.10 -0.20 -1.9443,937,710444,202
23-07-202010.4010.4010.2010.30 0.10 0.9820,275,127209,056
22-07-202010.4010.5010.2010.20 -0.20 -1.9229,553,848303,812
21-07-202010.4010.6010.3010.40 0.00 0.0038,317,229401,708
20-07-202010.4010.5010.2010.40 -0.10 -0.9530,331,481313,875
17-07-202010.5010.5010.3010.50 0.00 0.0011,897,558124,172
16-07-202010.5010.5010.3010.50 0.10 0.9612,884,966134,658
15-07-202010.5010.5010.3010.40 0.00 0.0018,299,928190,227
14-07-202010.3010.4010.1010.40 0.10 0.9718,456,461189,531

แสดง ราคาหุ้น KTB ย้อนหลัง ธนาคารกรุงไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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