KTC 40 ( -1.75 -4.22% )

บริษัท บัตรกรุงไทย จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ KTC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-202041.2541.7539.5039.75 -1.75 -4.2214,191,795576,754
25-02-202039.2542.0039.0041.50 1.75 4.4010,227,766413,988
24-02-202041.0041.5039.2539.75 -2.25 -5.368,710,479352,355
21-02-202041.0042.0040.7542.00 0.25 0.608,959,515370,542
20-02-202042.0042.0040.7541.75 0.50 1.215,059,602209,214
19-02-202042.5042.5040.7541.25 -1.00 -2.3710,306,063428,719
18-02-202040.7542.5040.5042.25 1.25 3.0513,236,933552,570
17-02-202041.0041.7540.2541.00 0.25 0.616,640,065273,608
14-02-202041.7542.5040.7540.75 -0.75 -1.8117,311,581720,971
13-02-202040.0041.7539.5041.50 1.75 4.4019,837,781806,043
12-02-202039.0040.5038.7539.75 1.00 2.5817,448,134693,026
11-02-202036.2538.7536.2538.75 2.75 7.6416,826,463635,603
07-02-202036.2536.5035.5036.00 -0.25 -0.693,709,609133,657
06-02-202036.5037.5036.0036.25 0.25 0.6914,174,351521,558
05-02-202034.7536.5034.5036.00 1.25 3.608,204,333292,199
04-02-202034.0034.7533.5034.75 1.00 2.962,864,44898,391
03-02-202033.7534.2533.5033.75 -0.50 -1.463,875,551130,972
31-01-202034.7535.0034.0034.25 -0.50 -1.443,557,059122,862
30-01-202035.0035.2534.5034.75 -0.25 -0.714,559,465159,025
29-01-202034.2535.0034.0035.00 1.25 3.707,602,844264,645
28-01-202033.5034.7533.5033.75 0.00 0.006,254,419212,672
27-01-202034.7534.7533.0033.75 -1.25 -3.579,253,120312,956
24-01-202035.2535.5035.0035.00 0.00 0.001,488,87952,468
23-01-202035.2535.7535.0035.00 -0.50 -1.413,711,662130,710
22-01-202035.2535.7535.2535.50 0.25 0.715,445,557193,410
21-01-202035.2535.7535.0035.25 0.50 1.448,460,023299,423
20-01-202034.0035.0033.7534.75 1.00 2.969,945,483342,854
17-01-202034.7534.7533.2533.75 -1.00 -2.8823,709,243802,020
16-01-202035.2536.2534.2534.75 -1.50 -4.1418,045,616632,724
15-01-202036.2537.0036.0036.25 -0.25 -0.685,542,077201,736
14-01-202036.7537.2536.2536.50 0.00 0.006,432,105234,874
13-01-202036.5037.0035.7536.50 0.25 0.695,793,204211,058
10-01-202036.0036.5035.7536.25 0.25 0.696,526,159235,660
09-01-202037.7537.7535.5036.00 -1.00 -2.7013,520,568494,935
08-01-202037.2538.0037.0037.00 -1.00 -2.633,353,327125,479
07-01-202038.0038.7537.0038.00 0.25 0.668,017,759304,453
06-01-202038.2538.7537.5037.75 -1.00 -2.585,138,282195,596
03-01-202039.2540.0038.2538.75 -0.50 -1.277,159,541278,834
02-01-202039.5039.5038.7539.25 -0.25 -0.632,520,68098,709
30-12-201939.2539.5039.0039.50 0.50 1.281,309,34551,785
27-12-201939.5039.7538.5039.00 -0.50 -1.273,717,672145,241
26-12-201939.2539.5039.0039.50 0.25 0.641,313,69451,633
25-12-201938.5039.2538.5039.25 0.75 1.952,222,51186,985
24-12-201938.2538.7538.0038.50 0.50 1.322,173,84584,089
23-12-201938.7539.0037.5038.00 -0.50 -1.307,070,157270,790
20-12-201939.5039.7538.5038.50 -1.25 -3.147,830,475304,120
19-12-201939.0039.7538.5039.75 0.50 1.274,739,800185,532
18-12-201939.2539.5039.0039.25 0.75 1.952,142,68584,579
17-12-201939.5039.7538.5038.50 -1.00 -2.534,934,013192,321
16-12-201941.0041.2539.5039.50 -2.00 -4.826,027,631240,782
13-12-201940.0041.5039.7541.50 2.00 5.066,071,480247,087
12-12-201939.0039.7538.2539.50 1.00 2.608,031,293314,273
11-12-201939.2539.7538.5038.50 -0.75 -1.918,078,940315,961
10-12-201941.0041.0039.2539.25 -2.00 -4.8510,637,566421,993
09-12-201941.0041.0039.2539.25 -2.00 -4.8510,637,566421,993
06-12-201940.7541.5040.7541.25 0.50 1.233,119,507128,649
05-12-201940.5041.2540.2540.75 0.00 0.001,713,01769,926
04-12-201940.5041.2540.2540.75 0.00 0.001,713,01769,926
03-12-201940.2540.7540.0040.75 0.25 0.622,768,894112,196
02-12-201940.7541.0040.5040.50 -0.50 -1.221,922,02278,384
29-11-201940.5041.0040.5041.00 0.00 0.002,067,75184,383
28-11-201942.0042.2540.7541.00 -1.00 -2.384,199,554172,602
27-11-201942.5042.5041.7542.00 -0.50 -1.182,867,779121,168
26-11-201942.0042.5041.7542.50 0.50 1.194,508,133190,155
25-11-201941.7542.0041.2542.00 0.50 1.204,670,053195,248
22-11-201941.0041.7541.0041.50 0.50 1.223,120,390129,271
21-11-201940.7541.5040.5041.00 0.00 0.004,481,458184,029
20-11-201941.5041.7540.7541.00 -0.50 -1.206,099,220251,454
19-11-201940.0041.7540.0041.50 1.50 3.756,607,059271,884
18-11-201940.7541.0039.5040.00 -0.75 -1.848,215,895330,106
15-11-201941.5041.7540.2540.75 -0.75 -1.815,666,545231,294
14-11-201941.2541.7541.2541.50 0.00 0.001,551,43664,284
13-11-201941.7542.0041.2541.50 -0.25 -0.605,230,948217,169
12-11-201941.7542.2541.0041.75 0.00 0.003,851,333160,093
11-11-201942.2542.2541.7541.75 -0.50 -1.183,326,110139,393
08-11-201942.7543.0042.2542.25 -0.25 -0.594,145,985175,993
07-11-201942.2543.2542.0042.50 0.00 0.0013,073,021558,344
06-11-201942.5043.0042.0042.50 0.50 1.1910,515,761446,582
05-11-201942.7542.7541.7542.00 -0.50 -1.184,732,220199,714
04-11-201942.5042.7541.7542.50 0.25 0.597,763,456328,605
01-11-201941.5042.5041.2542.25 0.75 1.8110,459,595439,075
31-10-201940.5042.0040.5041.50 1.00 2.479,122,366377,656
30-10-201940.2540.5040.0040.50 0.25 0.623,605,130144,802
29-10-201940.5041.0040.0040.25 0.00 0.003,515,687142,477
28-10-201940.0040.5039.5040.25 0.00 0.003,418,263136,894
25-10-201941.0041.2540.0040.25 -0.75 -1.837,459,519302,426
24-10-201941.2541.5040.7541.00 -0.25 -0.615,279,242216,588
23-10-201940.5041.5040.5041.25 0.75 1.858,181,514335,484
22-10-201940.5041.5040.5041.25 0.75 1.858,181,514335,484
21-10-201940.7541.2540.2540.50 -0.25 -0.616,487,259263,362
18-10-201940.0041.2539.0040.75 0.00 0.0028,873,1861,158,294
17-10-201941.0041.2540.2540.75 0.00 0.006,914,254282,474
16-10-201941.5041.7540.7540.75 -0.75 -1.817,711,393317,624
15-10-201942.0042.2541.2541.50 0.00 0.007,470,284312,277
11-10-201940.5041.5040.5041.50 1.25 3.117,146,151294,685
10-10-201940.5041.0040.2540.25 0.00 0.004,493,146182,182
09-10-201940.0040.5039.2540.25 0.50 1.2610,153,460406,325
08-10-201942.0042.2539.7539.75 -2.00 -4.7923,285,147959,544
07-10-201942.2542.5041.7541.75 0.00 0.008,819,782371,690
04-10-201942.0042.2541.5041.75 0.00 0.003,400,756142,815
03-10-201941.7542.2541.7541.75 -0.25 -0.604,902,572205,662
02-10-201942.0042.7541.7542.00 -0.25 -0.597,608,383321,414
01-10-201943.0043.2542.2542.25 -0.50 -1.173,415,015145,542
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

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

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