KCAR 8 ( 0.05 0.60% )

บริษัท กรุงไทยคาร์เร้นท์ แอนด์ ลีส จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น KCAR ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
15-03-20218.958.958.858.95 0.05 0.56147,9431,318
12-03-20219.009.008.808.90 0.00 0.00210,9011,872
11-03-20218.859.358.858.90 0.05 0.56505,1864,591
10-03-20218.858.858.708.85 0.00 0.0082,050722
09-03-20218.858.908.858.85 0.10 1.1432,743290
08-03-20218.908.908.758.75 0.00 0.00124,3171,097
05-03-20218.808.858.758.75 0.00 0.00116,8001,029
04-03-20218.658.808.658.75 0.10 1.1634,700303
03-03-20218.658.658.658.65 0.00 0.0081,200702
02-03-20218.558.708.558.65 0.10 1.1730,800265
01-03-20218.858.858.408.55 -0.30 -3.39797,4006,789
25-02-20218.908.908.808.85 -0.10 -1.12172,4001,525
24-02-20218.908.958.908.95 0.00 0.0035,601318
23-02-20218.959.008.908.95 0.00 0.0059,701535
22-02-20219.009.058.908.95 -0.05 -0.5694,900852
19-02-20218.959.008.959.00 0.05 0.5632,800295
18-02-20218.959.008.958.95 0.00 0.0034,600311
17-02-20219.009.058.958.95 -0.05 -0.5663,600570
16-02-20219.009.059.009.00 0.00 0.00145,5001,310
15-02-20218.959.008.909.00 0.05 0.5636,600329
11-02-20218.808.958.808.95 0.05 0.5633,101294
10-02-20219.109.108.908.90 -0.10 -1.11123,0011,101
09-02-20218.959.058.959.00 0.10 1.1229,001260
08-02-20218.958.958.908.90 0.00 0.0061,700549
05-02-20218.858.908.858.90 0.10 1.1425,101223
04-02-20218.908.908.808.80 -0.10 -1.1236,701325
03-02-20218.859.008.858.90 0.00 0.00148,5031,321
02-02-20218.858.908.858.90 0.05 0.56156,7001,392
01-02-20218.908.958.858.85 -0.05 -0.56204,2001,816
29-01-20218.908.908.858.90 0.05 0.5670,700629
28-01-20218.858.908.858.85 0.00 0.0080,201710
27-01-20219.059.058.858.85 -0.05 -0.56375,0003,320
26-01-20218.959.058.908.90 0.00 0.0043,200385
25-01-20219.009.008.908.90 -0.05 -0.56217,0001,943
22-01-20219.009.008.958.95 0.00 0.0034,300307
21-01-20218.959.058.958.95 0.00 0.00405,4003,630
20-01-20219.059.058.958.95 -0.10 -1.1042,200378
19-01-20219.059.059.009.05 0.05 0.5628,773260
18-01-20219.009.059.009.00 0.00 0.00208,4011,876
15-01-20219.009.059.009.00 0.00 0.00561,5005,054
14-01-20219.159.159.009.00 -0.05 -0.551,203,01210,829
13-01-20219.109.109.059.05 -0.05 -0.5555,112500
12-01-20219.059.109.059.10 0.05 0.5560,400547
11-01-20219.159.159.059.05 -0.05 -0.5532,300293
08-01-20219.059.109.059.10 0.05 0.5542,600387
07-01-20219.059.059.009.05 0.05 0.56204,5011,842
06-01-20219.109.208.859.00 -0.05 -0.5585,900777
05-01-20219.059.109.059.05 0.05 0.5622,049200
04-01-20219.009.059.009.00 0.00 0.00460,3034,143
30-12-20209.009.058.959.00 0.00 0.00545,9014,914
29-12-20209.009.058.909.00 0.00 0.00198,2001,779
28-12-20208.959.058.959.00 0.10 1.12100,100900
25-12-20208.909.008.858.90 0.05 0.5661,401548
24-12-20208.858.858.808.85 -0.05 -0.5649,400436
23-12-20209.009.008.908.90 -0.15 -1.6680,510722
22-12-20208.909.058.759.05 0.05 0.56326,2012,898
21-12-20209.209.308.959.00 -0.40 -4.26200,3011,827
18-12-20209.059.409.009.40 0.40 4.44311,5452,859
17-12-20208.959.058.909.00 0.10 1.1268,721618
16-12-20208.908.908.808.90 0.05 0.5631,100276
15-12-20208.908.908.808.85 0.00 0.0043,000380
14-12-20208.808.858.808.85 0.15 1.7271,000628
11-12-20208.708.808.708.70 -0.05 -0.5756,002490
10-12-20208.708.808.708.70 -0.05 -0.5756,002490
09-12-20208.708.808.708.70 -0.05 -0.5756,002490
08-12-20208.808.858.658.75 -0.05 -0.5787,120759
04-12-20208.908.908.708.80 -0.05 -0.56124,8021,092
03-12-20208.808.858.758.85 0.05 0.5719,802174
02-12-20208.758.808.758.80 0.05 0.5747,401415
01-12-20208.858.858.758.75 -0.10 -1.1371,409626
30-11-20208.958.958.808.85 0.00 0.0071,591637
27-11-20208.908.958.808.85 0.00 0.00103,303916
26-11-20208.959.058.858.85 -0.15 -1.67153,6201,367
25-11-20209.059.058.809.00 -0.05 -0.55197,9011,762
24-11-20209.209.209.009.05 -0.05 -0.5578,821714
23-11-20209.009.158.809.10 0.15 1.68244,7002,213
20-11-20208.858.958.708.95 0.10 1.13134,6011,189
19-11-20208.708.858.708.85 0.25 2.9180,200705
18-11-20208.408.608.358.60 0.20 2.3893,500793
17-11-20208.358.408.308.40 0.10 1.2066,600555
16-11-20208.158.308.158.30 0.15 1.84100,400828
13-11-20208.208.208.108.15 0.00 0.0085,020693
12-11-20208.158.158.008.15 0.00 0.00262,0002,129
11-11-20207.958.257.958.15 0.35 4.49510,5204,124
10-11-20207.957.957.707.80 0.00 0.00185,5001,452
09-11-20207.707.807.707.80 0.15 1.96100,260777
06-11-20207.657.657.657.65 0.00 0.008,00061
05-11-20207.707.707.607.65 0.00 0.0038,800297
04-11-20207.757.757.657.65 -0.05 -0.658,60066
03-11-20207.707.707.657.70 0.05 0.6532,200248
02-11-20207.607.657.607.65 0.05 0.6629,100221
30-10-20207.607.607.557.60 0.00 0.0040,900310
29-10-20207.607.607.607.60 0.00 0.0045,300344
28-10-20207.557.657.507.60 0.00 0.0043,500330
27-10-20207.557.607.557.60 0.05 0.6626,500201
26-10-20207.657.657.557.55 0.00 0.0014,700112
22-10-20207.607.607.557.55 0.00 0.00245,8041,856
21-10-20207.557.607.507.55 0.05 0.67151,2001,137
20-10-20207.407.507.407.50 0.00 0.0026,000194
19-10-20207.557.557.507.50 -0.10 -1.3274,000558
16-10-20207.557.607.557.60 0.10 1.3348,500366
15-10-20207.657.657.507.50 -0.15 -1.9650,501385
14-10-20207.757.757.657.65 -0.05 -0.6573,400562
12-10-20207.607.707.607.70 0.05 0.65332,1002,541
09-10-20207.607.607.607.60 0.00 0.0066,100502
08-10-20207.607.657.557.60 0.00 0.0051,800394
07-10-20207.607.607.607.60 0.00 0.0031,501239
06-10-20207.607.657.607.60 0.00 0.0034,300261
05-10-20207.557.607.557.60 0.05 0.6635,300268
02-10-20207.657.657.557.55 -0.05 -0.6693,700711
01-10-20207.657.657.607.60 -0.05 -0.6532,600248
30-09-20207.607.657.607.65 0.05 0.66171,0001,300
29-09-20207.607.657.607.60 0.00 0.0072,500551
28-09-20207.607.607.557.60 0.00 0.0049,900379
25-09-20207.607.607.557.60 0.05 0.6627,400208
24-09-20207.607.607.557.55 0.00 0.0090,801686
23-09-20207.607.607.557.55 0.00 0.00762,3005,756
22-09-20207.607.607.557.55 0.00 0.0041,800316
21-09-20207.607.607.557.55 -0.05 -0.66254,4001,921
18-09-20207.557.607.557.60 0.00 0.00171,9001,301
17-09-20207.607.607.607.60 0.05 0.6657,700439
16-09-20207.607.607.557.55 -0.05 -0.6642,000317
15-09-20207.607.607.557.60 0.00 0.0015,100115
14-09-20207.607.607.607.60 0.00 0.0017,900136
11-09-20207.607.607.557.60 0.00 0.0043,700332
10-09-20207.607.607.557.60 -0.05 -0.6529,601225
09-09-20207.557.657.507.65 0.10 1.32199,1001,506
08-09-20207.607.607.557.55 0.00 0.00148,5021,122
03-09-20207.607.657.557.55 0.00 0.00144,9001,104
02-09-20207.557.607.457.55 0.00 0.0076,600576
01-09-20207.507.557.507.55 0.05 0.6777,400582
31-08-20207.507.557.457.50 0.00 0.0069,600522
28-08-20207.507.507.507.50 0.00 0.0064,500484
27-08-20207.507.507.407.50 0.00 0.0099,700746
26-08-20207.507.507.457.50 0.00 0.0029,600222
25-08-20207.457.507.457.50 -0.15 -1.9696,300718
24-08-20207.657.707.607.65 0.05 0.6615,700120
21-08-20207.607.607.557.60 0.00 0.0025,700195
20-08-20207.607.657.507.60 0.00 0.00103,900783
19-08-20207.707.757.607.60 -0.10 -1.30205,9001,577
18-08-20207.707.707.657.70 0.05 0.6578,900604

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