-->

KTC 43 ( -0.25 -0.58% )

บริษัท บัตรกรุงไทย จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-201943.0043.5042.5042.75 -0.25 -0.584,313,702185,018
27-09-201943.0043.2542.5043.00 0.00 0.005,934,952254,830
26-09-201941.7543.2541.7543.00 1.50 3.618,945,265382,598
25-09-201941.2541.7541.0041.50 0.25 0.613,271,653135,668
24-09-201941.2541.7541.0041.25 0.00 0.007,156,673296,099
23-09-201942.7542.7541.2541.25 -1.50 -3.518,243,162345,198
20-09-201944.0044.2542.5042.75 -1.00 -2.2931,116,5221,342,896
19-09-201944.5044.5043.7543.75 0.00 0.006,583,786290,566
18-09-201943.2544.5043.0043.75 0.50 1.1611,890,351521,157
17-09-201944.2544.2543.2543.25 -1.00 -2.2611,543,619504,242
16-09-201944.5044.5044.0044.25 -0.25 -0.564,421,717195,974
13-09-201944.7545.0044.2544.50 0.00 0.003,253,152144,902
12-09-201944.5045.5044.2544.50 0.25 0.568,766,469393,386
11-09-201945.0045.0044.0044.25 -0.50 -1.128,073,868358,953
10-09-201944.7545.5044.5044.75 0.50 1.1310,277,904462,467
09-09-201945.0045.0043.7544.25 -0.75 -1.6710,871,110482,064
06-09-201945.2545.7545.0045.00 0.00 0.007,531,141340,410
05-09-201946.2546.5044.7545.00 -0.75 -1.6413,127,143596,394
04-09-201946.7547.2545.7545.75 -0.50 -1.0815,058,430698,001
03-09-201947.2547.5046.2546.25 -0.75 -1.608,291,509388,521
02-09-201945.7547.7545.7547.00 1.25 2.7311,278,413528,824
30-08-201946.5046.5045.7545.75 -0.25 -0.549,183,302423,899
29-08-201944.7546.0044.5046.00 1.50 3.3713,195,283601,150
28-08-201944.5045.2544.5044.50 0.00 0.008,476,191379,105
27-08-201944.2545.7544.0044.50 0.50 1.1412,870,550577,599
26-08-201943.2544.0042.5044.00 0.00 0.008,335,485361,821
23-08-201943.7544.5043.7544.00 0.25 0.575,520,023243,959
22-08-201943.5044.0043.5043.75 -0.25 -0.578,443,868368,904
21-08-201943.7544.5043.2544.00 0.25 0.578,740,038383,295
20-08-201944.5044.5043.5043.75 -0.50 -1.136,902,509303,667
19-08-201945.0045.2544.2544.25 -0.50 -1.125,864,773261,370
16-08-201943.2544.7543.2544.75 1.75 4.0711,422,992503,386
15-08-201942.0044.0041.2543.00 0.25 0.5814,531,318625,771
14-08-201944.7545.2542.7542.75 -1.50 -3.3912,468,260545,165
13-08-201945.0045.2544.0044.25 -1.00 -2.218,628,698384,913
09-08-201946.7547.0045.2545.25 -1.25 -2.6910,320,595474,378
08-08-201946.7547.2546.2546.50 -0.50 -1.068,508,727397,210
07-08-201946.5048.2546.0047.00 0.75 1.6237,387,3651,774,198
06-08-201945.2546.2544.5046.25 0.75 1.6512,741,369581,595
05-08-201945.5046.5045.2545.50 -0.50 -1.099,198,346421,660
02-08-201945.2546.7544.2546.00 -0.50 -1.0821,740,407993,329
01-08-201947.7548.2546.2546.50 -1.25 -2.6225,885,6731,220,299
31-07-201945.5048.0044.7547.75 2.50 5.5221,130,274986,512
30-07-201946.0046.0044.2545.25 -0.25 -0.5510,684,416481,056
26-07-201946.0046.5044.7545.50 0.00 0.0025,525,0651,164,382
25-07-201942.2546.0042.2545.50 3.50 8.3335,163,6281,560,247
24-07-201942.2542.5042.0042.00 0.00 0.003,292,597138,896
23-07-201942.2542.7541.7542.00 0.00 0.006,910,815291,164
22-07-201942.0042.5041.5042.00 0.00 0.009,506,985398,693
19-07-201939.2542.7538.5042.00 0.25 0.6058,471,2872,394,997
18-07-201939.5042.0039.5041.75 2.25 5.7023,290,496954,131
17-07-201940.0040.7539.5039.50 -0.75 -1.8619,603,094785,306
15-07-201941.5041.5040.2540.25 -1.25 -3.0115,914,071648,960
12-07-201941.7542.0041.2541.50 0.00 0.005,322,506221,658
11-07-201942.0042.2541.2541.50 -0.50 -1.1910,689,810444,910
10-07-201942.5042.7540.5042.00 -0.50 -1.1826,429,8871,102,753
09-07-201942.5043.0042.2542.50 -0.25 -0.586,437,507274,062
08-07-201942.7543.0042.5042.75 0.00 0.006,157,691263,227
05-07-201942.5043.2542.5042.75 0.25 0.5912,567,074539,101
04-07-201943.0043.2542.2542.50 -0.25 -0.5818,577,642793,175
03-07-201943.2543.2542.2542.75 -0.25 -0.5815,493,741662,688
02-07-201943.5043.5043.0043.00 -0.50 -1.157,334,382316,136
01-07-201943.5044.0043.2543.50 0.25 0.5814,873,545648,381
28-06-201944.2544.5043.2543.25 -1.25 -2.8113,478,434588,630
27-06-201944.5045.0044.2544.50 0.25 0.567,591,304338,023
26-06-201944.2544.7543.5044.25 0.00 0.0013,803,328611,075
25-06-201943.0044.5042.7544.25 1.25 2.9118,735,244819,633
24-06-201943.7543.7543.0043.00 -0.50 -1.154,908,510212,172
21-06-201943.7544.0043.0043.50 -0.25 -0.5710,798,500469,875
20-06-201944.0044.2543.5043.75 -0.25 -0.5710,333,662453,229
19-06-201943.2544.5042.7544.00 1.25 2.9226,243,6151,146,415
18-06-201942.2543.0042.0042.75 0.75 1.7918,169,524774,117
17-06-201941.7542.2541.5042.00 0.75 1.8213,603,274570,567
14-06-201941.5042.0041.2541.25 -0.50 -1.206,438,026267,809
13-06-201941.5042.0041.0041.75 0.25 0.6010,202,637424,222
12-06-201941.7542.2541.5041.50 -0.50 -1.198,556,497357,310
11-06-201942.7542.7541.2542.00 -0.75 -1.7517,560,848736,544
10-06-201942.7543.2542.5042.75 0.25 0.5910,834,377464,531
07-06-201943.5044.0042.5042.50 -0.75 -1.7322,298,491961,721
06-06-201942.0043.5042.0043.25 1.50 3.5923,453,0891,002,736
05-06-201941.7542.2541.2541.75 1.00 2.4516,829,953702,280
04-06-201940.7541.0040.2540.75 0.25 0.6210,287,469418,958
31-05-201940.7541.0040.0040.50 -0.25 -0.615,336,054215,506
30-05-201941.0041.2540.2540.75 -0.25 -0.617,904,951323,092
29-05-201940.7542.5040.7541.00 0.25 0.6119,694,967818,853
28-05-201940.0041.0039.7540.75 1.00 2.5214,138,130570,600
27-05-201939.0040.2539.0039.75 0.75 1.9210,943,019434,897
24-05-201938.7539.5038.2539.00 0.25 0.658,459,927328,593
23-05-201939.7540.2538.7538.75 -1.25 -3.128,070,888319,282
22-05-201939.5040.2539.5040.00 0.75 1.9110,076,340401,844
21-05-201938.7539.5038.2539.25 0.75 1.955,191,253202,811
17-05-201938.5039.5038.0038.50 0.50 1.329,443,254364,800
16-05-201938.5039.0036.7538.00 -0.75 -1.9416,149,865610,660
15-05-201940.0040.0038.7538.75 -1.25 -3.1211,314,223445,686
14-05-201939.5040.2539.5040.00 0.00 0.0010,749,518429,333
13-05-201940.5040.5039.5040.00 -0.50 -1.239,792,035391,329
10-05-201941.0041.2539.5040.50 -0.25 -0.6116,087,323649,018
09-05-201941.0042.0040.7540.75 -0.50 -1.2116,095,726665,565
08-05-201941.7541.7540.7541.25 -0.50 -1.2016,693,767689,291
07-05-201940.0041.7539.7541.75 1.25 3.0922,299,490908,015
06-05-201940.5041.2540.2540.50 0.00 0.0013,329,907542,360
03-05-201940.5041.2540.2540.50 0.00 0.0013,329,907542,360
02-05-201940.7541.2540.0040.50 0.00 0.0020,170,835818,980
30-04-201939.5041.0039.2540.50 1.00 2.5325,235,1421,022,004
29-04-201938.7539.7538.7539.50 0.50 1.287,075,812278,712
26-04-201939.5039.7538.7539.00 -0.50 -1.274,067,026159,003
25-04-201938.7539.7538.7539.50 0.75 1.948,340,492328,938
24-04-201938.7539.0038.5038.75 0.25 0.657,523,991291,286
23-04-201939.5039.7538.5038.50 -0.75 -1.9114,685,927573,120
22-04-201939.7540.0039.2539.25 -0.50 -1.267,814,456308,762
19-04-201940.5040.7539.5039.75 0.00 0.0019,103,170763,866
18-04-201939.0040.7539.0039.75 0.50 1.2723,410,179938,548
17-04-201939.7539.7538.2539.25 -0.50 -1.2620,794,330813,672
12-04-201939.5040.2539.5039.75 -0.50 -1.2410,030,295399,843
11-04-201941.0041.0040.2540.25 -0.50 -1.239,557,894387,230
10-04-201939.5041.0039.2540.75 1.25 3.1618,337,497735,291
09-04-201938.0039.7537.7539.50 1.25 3.2734,956,6701,365,734
05-04-201935.7538.2535.5038.25 2.50 6.9927,391,4361,023,041
04-04-201935.5036.2535.2535.75 0.25 0.7011,456,669410,832
03-04-201936.0036.2535.5035.50 -0.50 -1.397,954,719284,689
02-04-201936.5036.7535.5036.00 -0.25 -0.6910,010,026358,903
01-04-201935.7536.5035.5036.25 1.00 2.8416,110,056578,506
29-03-201934.7535.7534.7535.25 0.75 2.1717,726,094621,257
28-03-201934.5034.7534.0034.50 0.00 0.006,721,397230,842
27-03-201934.5034.7534.0034.50 0.25 0.7310,979,278377,010
26-03-201934.2534.5034.0034.25 0.00 0.006,333,087216,811
25-03-201933.7535.2533.7534.25 0.00 0.0020,777,220712,605
22-03-201934.0035.0034.0034.25 0.25 0.7413,143,573449,605
21-03-201934.2534.5033.7534.00 0.00 0.009,852,050335,648
20-03-201932.7535.0032.5034.00 1.50 4.6237,315,6321,276,905
19-03-201931.0032.5030.7532.50 1.50 4.8417,490,820556,673
18-03-201931.2531.2530.7531.00 0.00 0.005,769,447178,941
15-03-201931.2531.2531.0031.00 -0.25 -0.803,507,501108,781
14-03-201931.2531.5031.0031.25 0.00 0.004,066,679126,943
13-03-201931.0031.2531.0031.25 0.25 0.812,953,19991,686
12-03-201931.5031.5030.7531.00 -0.25 -0.803,518,687109,538
11-03-201930.7531.2530.5031.25 0.75 2.468,885,278275,363
08-03-201930.2530.7530.2530.50 0.25 0.833,039,27292,692
07-03-201929.5030.2529.5030.25 0.75 2.545,407,881161,925
06-03-201930.2530.2529.5029.50 -0.75 -2.482,630,95878,380
05-03-201929.7530.5029.5030.25 0.50 1.685,326,692160,254
04-03-201930.2530.5029.2529.75 -0.25 -0.836,491,199193,851
01-03-201930.5030.7530.0030.00 -0.50 -1.646,824,327207,206
28-02-201930.7531.0030.2530.50 -0.25 -0.814,804,278146,836
27-02-201931.2531.5030.5030.75 -0.50 -1.606,013,915185,736
26-02-201931.7531.7531.2531.25 -0.50 -1.573,358,514105,598
25-02-201931.5032.0031.5031.75 0.25 0.796,240,019198,008
22-02-201930.7531.7530.5031.50 0.50 1.618,630,863270,228
21-02-201931.2531.2530.7531.00 -0.25 -0.805,782,409179,469
20-02-201931.0031.5030.5031.25 0.50 1.6310,211,663317,337
18-02-201930.7531.0030.5030.75 0.50 1.6511,921,424367,477
15-02-201931.0031.0029.7530.25 -0.75 -2.4214,249,812431,747
14-02-201931.0031.2530.7531.00 0.00 0.005,744,832177,996
13-02-201931.0031.5030.7531.00 0.25 0.8113,861,583432,033
12-02-201930.2531.0030.2530.75 0.25 0.826,453,749197,727
11-02-201930.7531.2530.0030.50 -0.75 -2.4010,155,522310,234
08-02-201931.0031.5030.7531.25 0.25 0.8113,861,573432,544
07-02-201930.0031.2529.7531.00 1.25 4.2028,129,125863,471
06-02-201929.7530.2529.5029.75 0.00 0.005,290,312158,072
05-02-201930.2530.5029.7529.75 -0.50 -1.655,921,516177,487
04-02-201930.0030.5029.7530.25 0.25 0.836,006,151181,407
01-02-201929.7530.2529.2530.00 0.50 1.697,923,748237,895
31-01-201929.0030.0028.7529.50 0.75 2.619,904,025291,996
30-01-201928.7529.0028.2528.75 0.25 0.884,624,999132,622
29-01-201929.0029.0028.0028.50 -0.50 -1.7210,895,538311,063
28-01-201930.0030.0029.0029.00 -1.00 -3.336,286,190184,796
25-01-201930.0030.5029.5030.00 0.25 0.846,071,798182,051
24-01-201930.2530.5029.5029.75 -0.25 -0.837,404,091221,968
23-01-201929.5030.2529.0030.00 0.50 1.6918,516,498550,972
22-01-201928.2529.5028.2529.50 1.25 4.4212,249,115356,556
21-01-201928.2528.7528.0028.25 0.50 1.808,749,082248,562
18-01-201927.2528.0026.7527.75 -0.50 -1.7716,543,168455,053
17-01-201928.7529.2528.0028.25 -0.25 -0.8813,835,377395,075
16-01-201929.0029.0027.5028.50 -0.25 -0.8721,494,208608,668
15-01-201929.2529.5028.5028.75 0.00 0.0014,368,124415,308
14-01-201930.2530.5028.7528.75 -1.50 -4.9619,797,233582,157
11-01-201931.2531.5030.0030.25 -0.75 -2.4212,820,640391,237
10-01-201931.7532.2530.7531.00 -0.50 -1.5911,797,255369,978
09-01-201932.2533.0032.0032.00 0.25 0.796,775,751219,542
08-01-201932.0032.2531.5031.75 0.00 0.005,018,082159,616
07-01-201931.0032.0031.0031.75 1.25 4.1013,748,744432,516

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

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