KCAR 8 ( -0.05 -0.60% )

บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
Status : อัพเดท 03 ธันวาคม 2564

ราคาหุ้น KCAR ย้อนหลัง

แสดง ราคาหุ้น “ KCAR “ ย้อนหลัง
บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
03-12-20218.408.408.258.30 -0.05 -0.6058,500487
02-12-20218.308.358.308.35 0.05 0.6016,600138
01-12-20218.158.308.158.30 0.10 1.2222,117182
30-11-20218.208.358.208.20 -0.10 -1.20154,1501,268
29-11-20218.358.408.308.30 -0.05 -0.6068,962574
26-11-20218.508.508.308.35 0.00 0.0076,604640
25-11-20218.608.608.358.35 -0.05 -0.60175,7811,481
24-11-20218.408.458.408.40 0.00 0.00100,800847
23-11-20218.458.458.408.40 0.05 0.60119,4001,003
22-11-20218.458.458.358.35 -0.05 -0.60101,700855
19-11-20218.508.508.358.40 0.00 0.00521,0704,376
18-11-20218.458.458.358.40 0.00 0.00125,0001,050
17-11-20218.458.508.408.40 -0.05 -0.5993,200785
16-11-20218.458.508.408.45 0.00 0.0027,600234
15-11-20218.458.508.458.45 -0.05 -0.5979,154670
12-11-20218.608.608.408.50 0.00 0.0099,201837
11-11-20218.508.508.458.50 -0.05 -0.5885,500727
10-11-20218.558.558.558.55 0.05 0.59104,802896
09-11-20218.458.558.458.50 0.00 0.0041,600354
08-11-20218.508.508.408.50 0.00 0.0082,711700
05-11-20218.458.508.458.50 0.05 0.5917,700150
04-11-20218.408.508.408.45 0.05 0.6035,801302
03-11-20218.508.558.408.40 -0.10 -1.18134,3211,138
03-11-20218.508.558.408.40 -0.10 -1.18134,3211,138
02-11-20218.408.508.408.50 0.00 0.0023,000195
02-11-20218.408.508.408.50 0.00 0.0023,000195
01-11-20218.508.558.508.50 -0.05 -0.5836,930314
29-10-20218.508.608.508.55 0.00 0.0038,100324
28-10-20218.608.608.558.55 0.00 0.0027,600236
27-10-20218.558.558.558.55 -0.05 -0.5823,200198
26-10-20218.658.658.458.60 0.00 0.0056,200478
25-10-20218.608.658.558.60 0.00 0.0051,200440
21-10-20218.558.608.508.60 0.10 1.1836,600313
20-10-20218.608.658.508.50 -0.15 -1.7398,805844
19-10-20218.708.708.608.65 0.00 0.0032,726283
18-10-20218.558.658.508.65 0.05 0.5856,800485
15-10-20218.508.658.508.60 0.00 0.0060,400519
14-10-20218.558.608.508.60 0.05 0.5844,502381
13-10-20218.558.608.558.55 0.05 0.5952,500451
12-10-20218.558.608.558.55 0.05 0.5952,500451
11-10-20218.608.608.508.50 -0.05 -0.5830,101257
08-10-20218.558.608.508.55 -0.05 -0.5835,308301
07-10-20218.508.608.508.60 0.10 1.1840,125343
06-10-20218.508.508.458.50 0.00 0.004,20036
05-10-20218.408.508.358.50 0.15 1.8057,800489
04-10-20218.408.408.308.35 -0.05 -0.6089,000743
01-10-20218.408.408.308.40 0.00 0.00187,0031,560
30-09-20218.408.458.408.40 0.00 0.0088,800746
29-09-20218.458.458.408.40 0.05 0.6040,201338
28-09-20218.308.458.308.35 -0.05 -0.6056,600473
27-09-20218.608.608.408.40 -0.20 -2.33242,0012,049
23-09-20218.608.658.508.60 -0.05 -0.58148,4811,275
22-09-20218.658.658.558.65 0.10 1.1722,300191
21-09-20218.558.608.508.55 0.00 0.0044,200378
20-09-20218.658.658.558.55 -0.10 -1.1632,400278
17-09-20218.658.658.608.65 0.00 0.0024,724213
16-09-20218.758.758.658.65 -0.05 -0.577,10062
15-09-20218.758.758.658.70 -0.05 -0.5734,200297
14-09-20218.708.758.608.75 0.05 0.5770,900615
13-09-20218.758.758.658.70 0.00 0.0040,102351
10-09-20218.658.708.608.70 0.10 1.1690,231784
09-09-20218.658.658.608.60 0.00 0.0023,400202
08-09-20218.558.658.558.60 0.10 1.1842,500365
07-09-20218.558.608.508.50 -0.05 -0.5833,500286
06-09-20218.708.708.458.55 -0.10 -1.1689,020761
03-09-20218.658.708.658.65 0.00 0.0035,000303
02-09-20218.658.708.608.65 0.00 0.0023,700205
01-09-20218.708.708.658.65 0.00 0.0019,400169
31-08-20218.608.708.608.65 -0.05 -0.5730,200262
30-08-20218.708.708.608.70 0.05 0.5852,801459
27-08-20218.608.658.558.65 0.00 0.0088,801764
26-08-20218.558.708.558.65 -0.05 -0.5783,500720
25-08-20218.658.708.658.70 0.00 0.00124,8011,084
24-08-20218.758.758.558.70 0.05 0.5884,601728
23-08-20218.958.958.658.65 -0.15 -1.70318,9012,807
20-08-20218.458.808.458.80 0.35 4.141,183,50310,337
19-08-20218.508.508.358.45 0.00 0.00795,1016,716
18-08-20218.458.508.458.45 0.00 0.0092,500782
17-08-20218.458.508.408.45 -0.05 -0.5931,200263
16-08-20218.508.558.458.50 0.00 0.001,389,60011,810
13-08-20218.608.608.508.50 -0.10 -1.16251,1232,143
11-08-20218.608.608.558.60 0.00 0.0044,200379
10-08-20218.558.608.558.60 0.00 0.0024,300209
09-08-20218.608.658.558.60 0.00 0.0078,032670
06-08-20218.508.608.508.60 0.10 1.18113,200968
05-08-20218.608.608.508.50 0.00 0.0077,437658
04-08-20218.558.608.508.50 -0.05 -0.5862,559534
03-08-20218.508.558.508.55 0.05 0.5929,915254
02-08-20218.458.508.458.50 0.05 0.5948,100408
30-07-20218.458.508.458.45 0.00 0.00205,4001,739
29-07-20218.508.558.458.45 -0.05 -0.59140,1011,187
27-07-20218.458.508.408.50 0.00 0.00100,301850
23-07-20218.408.508.358.50 0.10 1.19135,1201,135
22-07-20218.408.458.408.40 0.00 0.0018,000151
21-07-20218.308.458.308.40 0.05 0.60156,9011,313
20-07-20218.458.458.358.35 -0.10 -1.1838,500323
20-07-20218.458.458.358.35 -0.10 -1.1838,500323
19-07-20218.358.458.308.45 0.00 0.0028,786242
16-07-20218.458.508.458.45 0.00 0.0030,002254
15-07-20218.358.458.358.45 0.05 0.605,30144
14-07-20218.358.458.358.40 0.10 1.2014,901125
13-07-20218.308.358.258.30 0.00 0.00342,4832,843
12-07-20218.308.358.208.30 -0.20 -2.35143,2001,185
09-07-20218.308.508.258.50 0.20 2.4156,804471
08-07-20218.408.408.258.30 -0.15 -1.78175,5201,457
07-07-20218.408.458.408.45 0.00 0.0042,713359
06-07-20218.508.558.458.45 -0.05 -0.5960,600514
05-07-20218.458.558.408.50 0.00 0.0064,423548
02-07-20218.458.508.408.50 0.05 0.5958,129492
01-07-20218.408.458.408.45 0.00 0.0081,210683
30-06-20218.508.508.408.45 -0.05 -0.5994,200798
29-06-20218.408.508.408.50 0.00 0.0013,901117
28-06-20218.408.508.408.50 0.00 0.0029,047244
25-06-20218.558.608.508.50 -0.05 -0.5845,001384
24-06-20218.508.658.358.55 -0.05 -0.58109,801929
23-06-20218.608.708.508.60 -0.05 -0.5825,200215
22-06-20218.608.708.608.65 0.10 1.1727,849242
21-06-20218.808.808.558.55 -0.20 -2.2993,266807
18-06-20218.758.808.708.75 0.00 0.0094,209823
17-06-20218.808.808.708.75 0.00 0.0051,201450
16-06-20218.808.808.708.75 0.05 0.5744,100386
15-06-20218.758.808.708.70 0.00 0.0050,200439
14-06-20218.658.708.608.70 0.10 1.1676,238660
11-06-20218.458.608.408.60 0.15 1.78141,3661,204
10-06-20218.408.458.408.45 0.00 0.0060,456509
09-06-20218.458.458.408.45 0.05 0.6035,900303
08-06-20218.458.508.308.40 -0.05 -0.59176,0971,474
07-06-20218.508.508.358.45 0.00 0.00124,9001,051
04-06-20218.408.508.408.45 -0.05 -0.59137,8971,161
02-06-20218.408.508.408.50 0.10 1.1949,610419
01-06-20218.458.508.408.40 -0.10 -1.1867,900574
31-05-20218.408.508.408.50 0.05 0.5977,126652
28-05-20218.508.508.408.45 0.00 0.0015,200128
27-05-20218.458.508.408.45 0.05 0.6034,309291
25-05-20218.508.508.408.40 -0.05 -0.5944,539377
24-05-20218.358.508.358.45 0.15 1.81101,611852
21-05-20218.258.308.208.30 0.05 0.6129,961248
20-05-20218.258.258.208.25 0.00 0.0031,655261
19-05-20218.208.258.158.25 0.05 0.61791,8006,493
18-05-20218.158.258.158.20 0.05 0.61336,5012,760
17-05-20218.208.258.108.15 -0.25 -2.98253,6012,074
14-05-20218.358.458.358.40 0.05 0.6073,900620
13-05-20218.558.558.258.35 -0.15 -1.76234,4001,958
12-05-20218.608.608.508.50 -0.10 -1.16199,9501,703
11-05-20218.608.658.558.60 -0.05 -0.58139,1101,198
10-05-20218.658.658.608.65 0.05 0.5861,501529
07-05-20218.608.708.608.60 -0.05 -0.58291,6112,509
06-05-20218.608.708.608.65 0.00 0.00115,410995
05-05-20218.808.808.658.65 -0.05 -0.57128,5091,119
30-04-20218.658.708.658.70 0.05 0.5854,327471
29-04-20218.608.708.608.65 0.00 0.0078,910682
28-04-20218.608.708.608.65 0.00 0.00128,0951,106
27-04-20218.758.758.608.65 -0.05 -0.57134,7001,164
26-04-20218.708.758.608.70 -0.05 -0.57133,9001,157
23-04-20218.758.758.708.75 0.00 0.00102,700897
22-04-20218.708.808.708.75 0.00 0.00134,0471,172
21-04-20218.708.808.708.75 0.00 0.0090,900795
20-04-20218.808.808.708.75 0.05 0.57101,600888
19-04-20218.808.808.708.70 -0.05 -0.57149,9001,314
16-04-20218.658.758.558.75 0.00 0.00161,7011,396
12-04-20218.858.858.708.75 0.00 0.00170,2051,491
09-04-20218.758.808.708.75 0.00 0.00102,400896
08-04-20218.708.808.708.75 0.00 0.00165,8001,446
07-04-20218.808.858.758.75 0.00 0.00254,8052,233
06-04-20218.858.858.758.75 -0.10 -1.13160,0111,407
05-04-20218.858.858.758.75 -0.10 -1.13160,0111,407
02-04-20218.908.958.808.85 0.00 0.00271,3202,398
01-04-20218.858.958.808.85 0.05 0.57242,3002,150
31-03-20219.009.008.808.80 -0.20 -2.22303,3112,697
30-03-20218.859.258.809.00 0.20 2.27848,6197,690
29-03-20218.808.858.808.80 0.05 0.57100,165881
26-03-20218.808.808.758.75 -0.05 -0.57238,3972,087
25-03-20218.808.858.758.80 0.00 0.0058,000509
24-03-20218.758.808.708.80 0.05 0.5736,832322
23-03-20218.758.808.758.75 -0.05 -0.5788,280773
22-03-20218.808.808.758.80 0.00 0.0076,303668
19-03-20218.958.958.808.80 -0.20 -2.22129,4141,142
19-03-20218.958.958.808.80 -0.20 -2.22129,4141,142
18-03-20219.009.008.909.00 0.05 0.56152,9191,373
17-03-20219.009.008.908.95 0.05 0.56142,0041,272
16-03-20218.958.958.908.90 -0.05 -0.56184,6041,646

แสดง ราคาหุ้น KCAR ย้อนหลัง บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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