KTC 77 ( -2.25 -2.85% )

บริษัท บัตรกรุงไทย จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น KTC ย้อนหลัง

แสดง ราคาหุ้น “ KTC “ ย้อนหลัง
บริษัท บัตรกรุงไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-202178.2578.5076.2576.75 -2.25 -2.857,786,254602,461
06-04-202180.0080.5078.5079.00 -1.00 -1.255,294,585420,868
05-04-202180.0080.5078.5079.00 -1.00 -1.255,294,585420,868
02-04-202182.0082.0079.7580.00 -1.50 -1.849,060,813734,411
01-04-202179.0082.5079.0081.50 2.50 3.1611,452,775928,059
31-03-202181.5081.5078.7579.00 -2.25 -2.7715,456,8331,234,946
30-03-202177.2582.0077.0081.25 4.50 5.8621,323,9401,714,864
29-03-202178.2578.7576.5076.75 -1.25 -1.606,101,552473,510
26-03-202176.0078.2576.0078.00 1.50 1.9615,689,8961,217,885
25-03-202177.2578.0076.0076.50 -0.50 -0.657,913,616609,643
24-03-202176.7578.0076.5077.00 -0.25 -0.325,125,077396,469
23-03-202175.2577.5075.0077.25 2.00 2.668,378,993643,519
22-03-202172.5075.2571.5075.25 2.25 3.0811,245,611829,624
19-03-202173.5074.5073.0073.00 -0.75 -1.026,386,428468,706
19-03-202173.5074.5073.0073.00 -0.75 -1.026,386,428468,706
18-03-202174.7575.2573.2573.75 -0.25 -0.3410,403,456770,575
17-03-202174.2574.5073.0074.00 0.00 0.007,824,498579,600
16-03-202172.7574.7571.7574.00 1.25 1.7219,235,1331,413,969
15-03-202173.2573.2572.2572.75 0.00 0.003,364,090244,605
12-03-202172.0073.0071.5072.75 1.00 1.395,518,670398,716
11-03-202174.0074.2571.5071.75 -1.75 -2.3813,397,862973,169
10-03-202169.2574.0069.0073.50 4.25 6.1417,730,2781,273,575
09-03-202169.0070.2568.2569.25 0.50 0.738,839,539610,555
08-03-202170.5070.7568.2568.75 -1.50 -2.1410,286,106717,872
05-03-202169.0070.5068.5070.25 0.50 0.7214,572,5841,016,516
04-03-202168.7569.7567.5069.75 1.00 1.4515,483,9731,070,205
03-03-202168.2568.7567.2568.75 1.25 1.8515,459,2381,055,792
02-03-202166.2567.7566.0067.50 1.50 2.2712,689,989850,230
01-03-202164.0066.5063.2566.00 2.50 3.9411,935,218775,479
25-02-202164.2565.2563.0063.50 0.00 0.0012,854,365821,285
24-02-202163.5064.5063.2563.50 0.25 0.406,839,549436,188
23-02-202162.5064.2561.7563.25 1.00 1.6110,729,180674,938
22-02-202164.7565.0061.7562.25 -2.25 -3.4910,413,687654,698
19-02-202164.7565.2563.5064.50 -0.75 -1.159,054,411583,995
18-02-202165.7566.5065.0065.25 -0.25 -0.386,147,789403,292
17-02-202168.2568.2565.2565.50 -2.50 -3.6814,428,176957,914
16-02-202167.5068.7567.5068.00 0.50 0.7414,581,659994,527
15-02-202169.5069.7567.2567.50 -1.75 -2.5324,516,5191,667,964
11-02-202170.5070.5069.0069.25 0.75 1.0918,681,5241,302,716
10-02-202168.7569.5068.2568.50 0.25 0.3724,525,7641,689,303
09-02-202166.2568.5065.7568.25 3.00 4.6028,494,2091,923,485
08-02-202165.2566.0064.0065.25 0.50 0.7710,033,587652,456
05-02-202164.0065.7563.5064.75 0.75 1.1712,674,985821,135
04-02-202164.2564.7563.0064.00 -0.25 -0.3913,794,090881,546
03-02-202164.7565.0063.5064.25 0.00 0.0015,525,645996,830
02-02-202166.0066.2563.2564.25 -1.50 -2.2816,725,9051,078,023
01-02-202164.7566.2563.7565.75 0.75 1.1517,822,9961,161,877
29-01-202163.7565.2563.2565.00 2.00 3.1718,016,3991,157,018
28-01-202164.7565.2563.0063.00 -3.00 -4.5520,808,4181,334,841
27-01-202167.7567.7565.7566.00 -2.25 -3.3021,770,6691,451,614
26-01-202163.5069.2563.0068.25 4.25 6.6444,631,0672,967,691
25-01-202163.2565.2562.2564.00 0.50 0.7932,830,4802,094,867
22-01-202166.7568.0063.0063.50 -4.25 -6.2737,040,2732,413,499
21-01-202172.5072.5067.5067.75 -4.25 -5.9042,061,7272,887,531
20-01-202176.0076.2570.2572.00 -5.00 -6.4935,844,2442,616,072
19-01-202177.0078.0076.2577.00 0.75 0.9814,596,9271,129,519
18-01-202178.7579.0075.5076.25 -2.25 -2.8717,102,6201,314,567
15-01-202178.2579.5077.2578.50 0.25 0.3220,466,5471,603,958
14-01-202178.2579.5077.5078.25 0.25 0.3217,600,8741,383,626
13-01-202178.2579.0077.0078.00 -0.25 -0.3219,730,8721,541,253
12-01-202179.2580.5078.0078.25 -0.75 -0.9523,467,3051,858,252
11-01-202176.7590.2575.2579.00 2.25 2.9380,644,9546,573,065
08-01-202178.2579.2574.0076.75 0.75 0.9933,921,9172,601,471
07-01-202166.2579.2566.2576.00 9.75 14.7259,855,2154,458,480
06-01-202162.0066.2561.2566.25 4.75 7.7215,591,100982,524
05-01-202162.0064.0061.0061.50 -0.25 -0.4011,124,872693,884
04-01-202157.5062.7557.2561.75 2.25 3.7812,823,511767,526
29-12-202057.5058.5056.2558.25 0.50 0.878,199,281472,305
28-12-202060.2560.7557.5057.75 -2.25 -3.7516,123,279954,615
25-12-202056.5060.2556.5060.00 4.50 8.1117,937,9231,061,336
24-12-202053.7556.0053.2555.50 2.25 4.2311,908,191653,640
23-12-202054.2555.2553.2553.25 -1.00 -1.847,096,536385,340
22-12-202053.0054.5050.7554.25 1.25 2.3612,431,447659,388
21-12-202054.2554.7552.7553.00 -2.75 -4.9310,740,089578,695
18-12-202055.0056.0054.5055.75 1.00 1.8316,851,188932,262
17-12-202055.0055.7554.2554.75 0.00 0.005,075,969278,801
16-12-202054.2555.2553.7554.75 0.75 1.398,310,915454,155
15-12-202053.0054.5053.0054.00 0.75 1.417,665,178412,926
14-12-202053.7554.2553.0053.25 -0.25 -0.474,852,587260,754
11-12-202053.2554.0052.2553.50 0.50 0.9413,011,732691,796
10-12-202053.2554.0052.2553.50 0.50 0.9413,011,732691,796
09-12-202053.2554.0052.2553.50 0.50 0.9413,011,732691,796
08-12-202053.2554.2552.7553.00 0.00 0.008,991,825480,955
04-12-202052.0053.5051.7553.00 1.00 1.9213,587,341714,080
03-12-202051.7552.5051.0052.00 0.75 1.467,440,867386,453
02-12-202050.2553.0049.7551.25 0.00 0.0012,828,986661,097
01-12-202051.2554.5050.7551.25 0.25 0.4920,015,5441,051,691
30-11-202052.0052.2550.2551.00 -0.75 -1.4512,401,123633,368
27-11-202048.0053.0047.5051.75 4.00 8.3815,119,025767,706
26-11-202046.5048.0045.7547.75 2.00 4.3710,046,463474,633
25-11-202044.0046.0043.7545.75 2.25 5.1715,180,477683,594
24-11-202044.5045.0043.5043.50 -1.00 -2.257,144,886315,148
23-11-202044.7545.5044.5044.50 0.00 0.006,778,675304,263
20-11-202044.5045.0044.2544.50 0.00 0.004,155,616185,723
19-11-202044.2545.0044.2544.50 0.25 0.564,394,348196,253
18-11-202043.5044.2543.2544.25 1.00 2.312,791,701122,402
17-11-202043.0044.0042.7543.25 0.25 0.586,720,033293,070
16-11-202043.7544.2542.5043.00 -0.25 -0.586,058,915261,955
13-11-202043.2544.2542.7543.25 -0.25 -0.5712,148,682529,254
12-11-202044.0044.2543.0043.50 -0.50 -1.144,173,757182,278
11-11-202043.5044.0042.5044.00 1.00 2.336,994,783303,859
10-11-202042.5043.2540.2543.00 0.75 1.7810,695,437452,864
09-11-202042.0042.7541.5042.25 0.75 1.815,493,971231,588
06-11-202041.0042.0040.5041.50 0.50 1.226,165,640254,109
05-11-202040.5041.5040.0041.00 1.00 2.505,347,514218,671
04-11-202039.7540.5039.5040.00 0.25 0.636,772,704270,716
03-11-202039.7540.2539.5039.75 0.25 0.6314,492,501536,840
02-11-202039.5040.0039.2539.50 0.00 0.002,726,416107,801
30-10-202039.0040.0038.7539.50 0.75 1.949,198,744363,068
29-10-202038.2539.2538.0038.75 0.00 0.007,336,779283,709
28-10-202038.5039.0037.5038.75 0.00 0.0012,576,614479,502
27-10-202038.2539.0038.0038.75 0.50 1.316,274,148241,611
26-10-202038.0038.5037.7538.25 0.25 0.661,793,98868,608
22-10-202037.7538.2537.2538.00 0.25 0.664,682,755177,629
21-10-202037.2538.2536.7537.75 0.75 2.0311,188,876420,067
20-10-202037.0037.5036.2537.00 0.00 0.0012,161,877447,452
19-10-202037.5037.7537.0037.00 -1.00 -2.6311,677,146435,117
16-10-202037.7538.0036.5038.00 0.50 1.3313,646,376506,841
15-10-202037.2538.0037.2537.50 -0.25 -0.663,796,349142,499
14-10-202037.5038.2537.5037.75 0.00 0.003,845,596145,620
12-10-202038.0038.2537.5037.75 0.00 0.004,902,676185,835
09-10-202037.7538.0036.7537.00 -1.00 -2.631,260,54746,988
08-10-202038.2538.5037.7538.00 0.00 0.006,237,774237,260
07-10-202037.0038.5037.0038.00 1.25 3.4010,544,830398,140
06-10-202036.0037.0036.0036.75 0.75 2.087,538,079276,906
05-10-202036.2536.5035.7536.00 0.00 0.002,817,521101,705
02-10-202035.2536.0034.7536.00 0.50 1.417,241,320257,539
01-10-202035.0035.5034.5035.50 0.75 2.1611,384,995399,482
30-09-202034.5035.0034.2534.75 0.25 0.727,993,378276,683
29-09-202035.5035.5034.5034.50 -0.50 -1.435,027,390175,436
28-09-202034.7535.0034.5035.00 0.50 1.454,916,347171,177
25-09-202034.0035.0033.7534.50 0.50 1.4714,779,544507,322
24-09-202033.5034.5033.2534.00 0.00 0.009,872,505333,865
23-09-202034.2534.5034.0034.00 0.00 0.005,941,421203,178
22-09-202033.2534.2533.0034.00 0.50 1.499,651,551324,213
21-09-202033.7534.2533.0033.50 0.25 0.759,155,546307,627
18-09-202032.2533.2532.0033.25 1.00 3.107,433,579243,982
17-09-202033.0033.0032.0032.25 -1.00 -3.017,343,569238,965
16-09-202032.0033.5032.0033.25 1.25 3.9115,705,975514,603
15-09-202031.7532.0031.5032.00 0.50 1.594,318,973137,483
14-09-202031.5031.7531.0031.50 0.50 1.615,475,927172,265
11-09-202030.7531.0030.5031.00 0.25 0.813,265,033100,601
10-09-202030.7531.0030.2530.75 0.25 0.823,414,134104,713
09-09-202030.0030.7530.0030.50 0.25 0.836,976,281211,371
08-09-202030.7531.0030.2530.25 -0.75 -2.424,983,878152,398
03-09-202031.0031.5030.7531.00 0.00 0.003,837,162119,197
02-09-202030.7531.2530.5031.00 0.00 0.005,654,874175,472
01-09-202030.7531.0030.2531.00 0.25 0.813,355,494102,890
31-08-202031.0031.2530.0030.75 -0.25 -0.818,812,081270,579
28-08-202031.5031.5030.5031.00 -0.25 -0.807,326,943228,015
27-08-202031.5031.5031.0031.25 0.25 0.814,464,514139,591
26-08-202030.5031.5030.2531.00 0.50 1.646,202,954192,196
25-08-202030.5030.7530.2530.50 0.25 0.832,606,68279,480
24-08-202030.2530.5029.7530.25 0.25 0.832,388,79372,070
21-08-202030.0030.2529.7530.00 0.25 0.845,674,884170,196
20-08-202029.7530.2529.5029.75 -0.50 -1.656,462,482192,747
19-08-202030.5031.0030.0030.25 -0.25 -0.826,311,828192,820
18-08-202030.0030.5030.0030.50 0.25 0.835,183,809157,057
17-08-202030.0030.2529.7530.25 0.50 1.684,681,273140,484
14-08-202030.0030.7529.5029.75 -0.25 -0.8310,595,912317,761
13-08-202030.2530.7530.0030.00 -0.25 -0.835,359,137162,418
11-08-202029.7530.5029.7530.25 0.75 2.543,995,506120,267
10-08-202030.0030.2529.5029.50 -0.50 -1.675,952,775176,842
07-08-202030.0030.2529.7530.00 -0.25 -0.834,106,375123,338
06-08-202030.0030.5030.0030.25 0.25 0.835,144,313155,658
05-08-202030.7531.0029.7530.00 -1.00 -3.237,100,738214,656
04-08-202030.2531.2530.0031.00 1.00 3.336,875,612211,111
03-08-202030.5030.5029.2530.00 -0.75 -2.4410,173,104304,691
31-07-202030.5030.7530.0030.75 0.50 1.656,482,935197,317
30-07-202032.0032.0030.0030.25 -1.50 -4.7213,086,140398,851
29-07-202032.5032.7531.7531.75 -0.75 -2.316,256,366202,200
24-07-202032.2532.7532.0032.50 -0.25 -0.769,171,189296,903
23-07-202032.5033.0032.2532.75 0.25 0.776,465,796211,490
22-07-202032.7533.2532.5032.50 -0.25 -0.7611,303,428370,268
21-07-202032.7533.0032.0032.75 0.25 0.7713,294,748433,712
20-07-202032.0033.0032.0032.50 0.50 1.5614,206,337461,846
17-07-202032.0032.5031.2532.00 0.25 0.7921,441,579685,928
16-07-202031.0032.2530.2531.75 1.00 3.2524,681,862779,309
15-07-202030.2530.7530.2530.75 0.50 1.656,752,684206,396
14-07-202029.7530.5029.5030.25 0.25 0.836,499,748195,213
13-07-202031.0031.0030.0030.00 -0.50 -1.6410,253,621312,323

แสดง ราคาหุ้น KTC ย้อนหลัง บริษัท บัตรกรุงไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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