KBANK 126 ( -6.00 -4.55% )

ธนาคารกสิกรไทย จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น KBANK ย้อนหลัง

แสดง ราคาหุ้น “ KBANK “ ย้อนหลัง
ธนาคารกสิกรไทย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-2021130.00130.50125.50126.00 -6.00 -4.5551,035,9056,469,712
30-04-2021134.50134.50131.50132.00 -2.50 -1.8619,273,2132,556,525
29-04-2021132.50135.00131.50134.50 3.00 2.2818,458,2832,466,033
28-04-2021131.50132.50130.00131.50 0.50 0.3822,724,1712,985,168
27-04-2021132.00133.00130.50131.00 -0.50 -0.3819,782,9682,607,028
26-04-2021131.00133.00130.00131.50 -0.50 -0.3824,628,3503,234,313
23-04-2021134.50135.50131.00132.00 -5.00 -3.6540,841,5945,451,999
22-04-2021141.50141.50136.50137.00 -3.00 -2.1427,235,1853,796,796
21-04-2021139.50140.50138.00140.00 0.00 0.0021,637,2533,014,929
20-04-2021135.00142.00132.50140.00 3.00 2.1938,254,8825,306,328
19-04-2021135.50137.00134.50137.00 2.50 1.8621,539,3362,931,199
16-04-2021136.00136.50133.00134.50 -4.00 -2.8933,956,6124,577,262
12-04-2021141.00141.50138.00138.50 -4.50 -3.1518,166,4562,530,714
09-04-2021143.50144.00143.00143.00 0.00 0.006,736,607964,704
08-04-2021142.00145.00141.50143.00 0.00 0.0011,434,4791,638,087
07-04-2021144.50145.00143.00143.00 -2.00 -1.3812,103,1481,741,222
06-04-2021147.00147.50145.00145.00 -2.00 -1.366,156,247896,899
05-04-2021147.00147.50145.00145.00 -2.00 -1.366,156,247896,899
02-04-2021149.50149.50146.50147.00 -1.00 -0.687,817,4151,154,005
01-04-2021145.00148.50145.00148.00 3.00 2.0720,727,0503,053,082
31-03-2021147.00147.50145.00145.00 -2.00 -1.3611,186,8201,631,616
30-03-2021146.50147.50146.00147.00 0.50 0.344,910,094721,198
29-03-2021147.00147.00145.50146.50 0.00 0.005,009,995733,955
26-03-2021146.50146.50144.50146.50 0.50 0.345,655,843824,701
25-03-2021145.50147.50144.00146.00 1.00 0.6916,374,1102,390,796
24-03-2021143.00145.00143.00145.00 0.50 0.3514,166,1672,036,170
23-03-2021145.00146.00144.00144.50 -1.00 -0.6915,486,6562,247,277
22-03-2021147.50147.50145.50145.50 -2.00 -1.368,758,6921,278,189
19-03-2021147.00147.50146.50147.50 0.00 0.009,149,9251,346,006
19-03-2021147.00147.50146.50147.50 0.00 0.009,149,9251,346,006
18-03-2021148.50149.50147.00147.50 0.50 0.3417,830,9572,642,525
17-03-2021145.50147.50145.00147.00 2.00 1.3811,622,0681,704,236
16-03-2021145.50146.50144.50145.00 -0.50 -0.3413,294,3131,931,658
15-03-2021147.50148.00145.00145.50 -1.50 -1.0212,432,4661,818,810
12-03-2021150.50151.00147.00147.00 -3.50 -2.3316,003,3412,376,163
11-03-2021151.50152.00149.50150.50 1.00 0.6715,945,6952,404,698
10-03-2021146.00149.50144.50149.50 1.50 1.0121,072,1903,113,490
09-03-2021148.00148.00145.50148.00 -0.50 -0.3414,455,4092,120,112
08-03-2021152.00153.00148.00148.50 -1.00 -0.6717,800,9402,663,184
05-03-2021144.50150.50143.50149.50 5.00 3.4634,034,2295,052,637
04-03-2021145.50146.50144.00144.50 -2.50 -1.7014,630,5462,119,876
03-03-2021144.50147.00143.00147.00 3.50 2.4418,080,1412,629,408
02-03-2021145.00145.50143.50143.50 -0.50 -0.359,561,5821,380,874
01-03-2021143.50144.50142.00144.00 2.50 1.7718,317,8032,626,697
25-02-2021141.00143.00139.50141.50 3.00 2.1730,428,2044,298,441
24-02-2021140.50141.00137.00138.50 -1.00 -0.7216,832,5032,328,343
23-02-2021141.50142.00138.50139.50 3.00 2.2015,728,7032,207,387
22-02-2021140.00141.00136.50136.50 -4.50 -3.1916,298,6782,244,163
19-02-2021142.00142.50138.50141.00 -2.50 -1.7420,141,0892,818,386
18-02-2021146.50146.50143.00143.50 -3.00 -2.0513,572,6741,957,924
17-02-2021143.50147.50143.00146.50 3.00 2.0918,074,8062,633,382
16-02-2021146.00146.50143.00143.50 0.50 0.3514,905,6962,151,542
15-02-2021145.50145.50142.00143.00 -2.00 -1.3814,400,2372,066,875
11-02-2021144.50146.00142.50145.00 0.50 0.3510,897,9221,569,762
10-02-2021146.00146.50142.50144.50 -1.50 -1.0318,455,2112,656,121
09-02-2021147.00148.50144.50146.00 -1.00 -0.6829,861,9744,363,857
08-02-2021139.50147.00138.50147.00 9.00 6.5243,864,5986,312,486
05-02-2021136.50138.00136.00138.00 3.00 2.2220,600,0222,823,307
04-02-2021134.50137.00132.00135.00 1.50 1.1223,771,5993,208,505
03-02-2021134.00135.00132.00133.50 2.50 1.9130,350,5314,064,798
02-02-2021135.00135.00130.50131.00 -1.00 -0.7622,943,6193,038,693
01-02-2021127.50133.00127.00132.00 5.00 3.9433,855,2304,424,359
29-01-2021126.50128.50124.00127.00 4.50 3.6743,752,1085,536,585
28-01-2021124.50124.50122.00122.50 -3.00 -2.3923,672,5992,909,205
27-01-2021127.00128.00125.00125.50 -2.00 -1.5721,735,9982,741,354
26-01-2021126.50128.50124.50127.50 1.00 0.7922,057,4942,795,846
25-01-2021127.00128.00124.00126.50 -2.50 -1.9424,133,6733,042,174
22-01-2021126.00130.00125.50129.00 4.00 3.2046,176,0855,920,919
21-01-2021121.00125.50120.50125.00 9.00 7.7667,367,9778,303,038
20-01-2021116.00116.50114.50116.00 1.00 0.8713,911,4211,607,821
19-01-2021116.50117.50114.00115.00 -0.50 -0.4324,208,6492,789,553
18-01-2021116.50117.00115.00115.50 -2.50 -2.1216,753,5251,939,402
15-01-2021119.50120.00117.00118.00 -1.50 -1.2616,881,3981,994,162
14-01-2021120.00121.50119.00119.50 -2.00 -1.6512,537,0621,504,216
13-01-2021120.00123.00119.50121.50 2.00 1.6720,039,7752,439,867
12-01-2021120.00120.00118.00119.50 -0.50 -0.4214,638,9921,745,053
11-01-2021121.00121.50119.50120.00 -1.50 -1.2312,180,5081,465,847
08-01-2021123.50124.00121.00121.50 -1.00 -0.8222,653,0032,766,930
07-01-2021123.00123.00120.50122.50 6.00 5.1545,615,4305,566,433
06-01-2021115.00120.00113.50116.50 2.50 2.1942,359,7164,950,720
05-01-2021113.00114.50111.50114.00 1.00 0.8816,065,8021,825,916
04-01-2021110.00113.00110.00113.00 0.00 0.0021,945,5922,446,655
29-12-2020112.00115.00112.00115.00 3.50 3.1413,477,6501,537,004
28-12-2020116.00116.00111.50111.50 -4.50 -3.8817,201,5231,949,468
25-12-2020115.50116.50114.00116.00 0.50 0.439,918,9711,143,961
24-12-2020113.00115.50112.00115.50 3.00 2.6719,125,8622,181,349
23-12-2020115.00115.50112.50112.50 -2.50 -2.1719,834,6492,261,417
22-12-2020112.50115.00111.00115.00 5.00 4.5532,729,9503,712,316
21-12-2020112.50115.50110.00110.00 -9.00 -7.5655,116,1526,219,418
18-12-2020120.00121.00118.50119.00 -2.50 -2.0624,853,0442,963,639
17-12-2020120.00122.00120.00121.50 1.00 0.8319,190,9922,326,592
16-12-2020119.00120.50117.50120.50 3.50 2.9926,397,7953,147,110
15-12-2020113.50117.50113.00117.00 0.00 0.0041,385,5804,779,958
14-12-2020121.00122.50116.50117.00 -4.50 -3.7047,240,5045,608,668
11-12-2020122.50126.50120.50121.50 -1.50 -1.2254,614,8756,727,824
10-12-2020122.50126.50120.50121.50 -1.50 -1.2254,614,8756,727,824
09-12-2020122.50126.50120.50121.50 -1.50 -1.2254,614,8756,727,824
08-12-2020117.00126.00116.50123.00 6.50 5.5868,857,2058,315,279
04-12-2020116.00117.50115.50116.50 1.00 0.8723,453,1272,735,999
03-12-2020112.50116.00112.00115.50 4.00 3.5940,745,8484,647,096
02-12-2020112.50114.00111.50111.50 -1.00 -0.8933,773,1873,800,349
01-12-2020112.00114.50111.50112.50 2.50 2.2725,814,2152,921,746
30-11-2020112.50113.50110.00110.00 -3.50 -3.0836,538,0464,057,779
27-11-2020114.00114.50113.00113.50 -1.00 -0.8718,932,4842,152,578
26-11-2020112.50115.00111.50114.50 0.00 0.0037,493,5894,238,593
25-11-2020109.00114.50107.50114.50 9.00 8.5361,935,4106,820,509
24-11-2020110.00110.00105.00105.50 -2.50 -2.3140,390,1624,304,386
23-11-2020106.00108.00104.00108.00 2.00 1.8942,182,8654,502,128
20-11-202099.25107.0097.50106.00 8.50 8.72101,395,33310,360,480
19-11-202094.0097.5093.7597.50 3.00 3.1763,718,5126,144,257
18-11-202093.0095.0092.0094.50 0.50 0.5341,007,9863,838,893
17-11-202094.2595.5093.0094.00 -0.75 -0.7951,150,4824,815,930
16-11-202096.0096.5094.0094.75 0.50 0.5333,625,0793,200,756
13-11-202091.5095.7591.0094.25 4.00 4.4381,257,6947,564,041
12-11-202091.2591.5088.2590.25 -2.75 -2.9677,766,0776,996,344
11-11-202096.0098.0091.2593.00 -1.25 -1.3392,574,0298,797,038
10-11-202087.0094.7585.7594.25 13.75 17.08118,739,90710,718,520
09-11-202081.5081.7580.0080.50 0.25 0.3130,663,7242,479,087
06-11-202078.2581.7577.2580.25 1.75 2.2352,528,8794,174,717
05-11-202077.0078.5076.2578.50 1.75 2.2838,786,9543,000,465
04-11-202078.7579.0076.7576.75 -1.25 -1.6018,795,1971,458,308
03-11-202077.5078.0076.5078.00 1.50 1.9629,359,0012,268,913
02-11-202076.0076.7575.2576.50 0.25 0.3312,114,780920,576
30-10-202076.2576.7575.0076.25 -0.25 -0.3320,200,9671,533,837
29-10-202074.2576.7574.0076.50 1.50 2.0019,820,0741,500,142
28-10-202074.7575.7574.5075.00 0.75 1.0115,432,4581,159,465
27-10-202074.5074.7573.5074.25 -0.25 -0.3419,191,5341,423,534
26-10-202075.5075.5074.5074.50 -0.75 -1.0010,843,085812,013
22-10-202075.2576.0074.2575.25 -0.50 -0.6616,608,8281,247,939
21-10-202074.5076.0074.2575.75 2.50 3.4137,085,6802,781,449
20-10-202071.7573.7571.7573.25 2.50 3.5325,173,4461,836,010
19-10-202073.0073.0070.0070.75 -2.50 -3.4128,056,8141,988,289
16-10-202073.7574.0072.5073.25 0.25 0.3418,080,0861,325,757
15-10-202071.7574.0071.0073.00 0.75 1.0433,758,2932,459,208
14-10-202074.0074.2572.0072.25 -2.75 -3.6738,664,1242,813,521
12-10-202075.2576.0075.0075.00 -0.25 -0.3319,664,3771,482,673
09-10-202075.7576.0075.5075.50 0.00 0.001,347,680102,090
08-10-202075.0076.5075.0075.50 0.75 1.0019,520,8551,475,491
07-10-202075.0075.2574.0074.75 -0.25 -0.3314,844,6991,108,066
06-10-202076.0076.0073.7575.00 -0.50 -0.6623,882,6821,791,397
05-10-202076.0077.5075.2575.50 -0.25 -0.339,771,096743,632
02-10-202077.5077.7575.0075.75 -2.00 -2.5718,268,7781,389,149
01-10-202077.5078.5077.2577.75 0.75 0.9717,507,6871,361,309
30-09-202078.2579.2576.7577.00 -1.00 -1.2816,259,1901,267,942
29-09-202079.2579.7577.7578.00 -1.50 -1.8913,180,1581,034,423
28-09-202077.2579.7577.0079.50 3.50 4.6115,508,1141,218,189
25-09-202077.0077.5075.5076.00 0.25 0.3314,698,0091,124,811
24-09-202073.5077.5073.0075.75 1.50 2.0227,885,9182,101,992
23-09-202076.7577.2574.2574.25 -2.25 -2.9423,355,4091,760,719
22-09-202078.0078.2576.0076.50 -2.50 -3.1618,265,3451,410,315
21-09-202080.0080.5078.5079.00 -1.25 -1.5618,698,5231,485,304
18-09-202079.5080.5079.2580.25 1.75 2.2316,678,0411,334,099
17-09-202080.0080.2578.5078.50 -1.25 -1.5720,002,5631,584,926
16-09-202080.7580.7579.2579.75 -1.25 -1.5415,556,5361,243,151
15-09-202081.5081.5080.5081.00 0.25 0.318,928,600722,931
14-09-202082.0082.0080.5080.75 -0.75 -0.9210,351,063839,029
11-09-202082.2583.0081.5081.50 -0.75 -0.9111,601,145954,728
10-09-202082.5083.0081.5082.25 -0.50 -0.607,556,761621,752
09-09-202080.7582.7580.5082.75 1.25 1.5314,120,2591,154,117
08-09-202082.0082.5081.2581.50 -0.75 -0.9111,273,094922,621
03-09-202083.7584.0082.2582.25 -1.25 -1.5010,607,115878,407
02-09-202083.0083.5082.0083.50 0.75 0.9114,096,4531,165,083
01-09-202084.5085.0082.2582.75 -1.50 -1.7817,964,3791,502,362
31-08-202087.2588.0084.0084.25 -2.50 -2.8827,111,0422,319,323
28-08-202086.7588.5086.5086.75 1.25 1.4624,576,5872,153,272
27-08-202085.7586.2584.7585.50 -0.50 -0.589,301,414794,852
26-08-202086.5086.7584.7586.00 0.00 0.0012,907,0731,109,264
25-08-202084.7587.7584.7586.00 2.75 3.3022,433,7041,933,019
24-08-202086.2586.5082.7583.25 -2.25 -2.6329,106,7372,446,490
21-08-202086.5086.7585.5085.50 -0.25 -0.295,587,321480,037
20-08-202086.2587.0085.5085.75 -2.00 -2.2816,499,9571,425,013
19-08-202089.7589.7586.7587.75 -1.50 -1.6822,413,1181,980,437
18-08-202088.0089.5087.7589.25 1.50 1.7119,276,6111,714,158
17-08-202089.2589.7587.2587.75 -1.25 -1.4019,314,0681,703,747
14-08-202091.0091.2588.5089.00 -2.50 -2.7319,929,2271,785,482
13-08-202087.2591.7587.0091.50 6.25 7.3355,153,3124,953,052
11-08-202083.5086.2583.2585.25 2.50 3.0225,168,4962,143,939
10-08-202084.0084.2582.7582.75 -0.25 -0.306,894,450575,091
07-08-202083.2583.7582.7583.00 -0.25 -0.306,605,677549,567
06-08-202082.7584.0082.7583.25 0.25 0.308,998,503751,718
05-08-202084.0084.2582.5083.00 0.00 0.0013,368,7311,115,379

แสดง ราคาหุ้น KBANK ย้อนหลัง ธนาคารกสิกรไทย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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