KIAT 1 ( 0.03 4.11% )

บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น KIAT ย้อนหลัง

แสดง ราคาหุ้น “ KIAT “ ย้อนหลัง
บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20210.720.760.700.76 0.03 4.1183,863,91761,566
30-04-20210.740.740.720.73 0.00 0.0040,087,37229,270
29-04-20210.720.780.710.73 0.02 2.82186,475,282139,688
28-04-20210.710.710.700.71 0.00 0.0026,101,21618,385
27-04-20210.710.740.690.71 0.02 2.9092,234,13166,457
26-04-20210.720.720.670.69 -0.02 -2.8287,294,15660,663
23-04-20210.720.740.710.71 0.00 0.00106,201,88976,804
22-04-20210.670.790.670.71 0.05 7.58565,822,756423,782
21-04-20210.660.680.660.66 0.00 0.0027,332,80818,268
20-04-20210.650.680.640.66 0.02 3.1266,089,86243,882
19-04-20210.610.660.610.64 0.03 4.9245,363,89128,779
16-04-20210.620.620.580.61 -0.01 -1.6141,419,10824,809
12-04-20210.650.650.610.62 -0.03 -4.6238,887,60224,426
09-04-20210.640.670.630.65 0.02 3.1753,820,10835,157
08-04-20210.640.660.620.63 -0.01 -1.5664,232,92741,119
07-04-20210.680.690.640.64 -0.06 -8.57120,345,99380,106
06-04-20210.730.740.690.70 -0.05 -6.67151,336,516107,074
05-04-20210.730.740.690.70 -0.05 -6.67151,336,516107,074
02-04-20210.660.760.650.75 0.11 17.19407,200,989291,640
01-04-20210.640.650.630.64 0.00 0.0034,751,03022,295
31-03-20210.620.660.620.64 0.02 3.23116,493,98274,802
30-03-20210.650.650.610.62 -0.01 -1.5987,926,36355,491
29-03-20210.560.670.560.63 0.07 12.50328,146,985207,426
26-03-20210.560.570.550.56 0.01 1.8223,548,95113,174
25-03-20210.560.570.550.55 -0.01 -1.7920,289,11311,301
24-03-20210.550.560.540.56 0.01 1.8217,312,5879,571
23-03-20210.550.570.550.55 0.00 0.0020,229,41311,224
22-03-20210.550.560.540.55 -0.01 -1.7929,822,14316,374
19-03-20210.560.570.550.56 0.00 0.009,159,6675,110
19-03-20210.560.570.550.56 0.00 0.009,159,6675,110
18-03-20210.570.570.560.56 0.00 0.005,463,2403,064
17-03-20210.570.570.550.56 0.00 0.009,184,8725,157
16-03-20210.550.570.550.56 0.00 0.006,729,0183,782
15-03-20210.560.570.550.56 0.00 0.0011,369,6076,304
12-03-20210.550.580.550.56 0.00 0.0039,445,75822,291
11-03-20210.560.560.550.56 0.00 0.002,930,8851,622
10-03-20210.550.560.540.56 0.01 1.8212,286,2676,731
09-03-20210.550.550.530.55 0.00 0.0014,478,4587,823
08-03-20210.550.560.540.55 -0.01 -1.797,404,7544,071
05-03-20210.560.560.540.56 0.01 1.8218,320,60810,026
04-03-20210.560.560.540.55 -0.01 -1.7920,827,93311,485
03-03-20210.560.560.550.56 0.01 1.829,362,2405,195
02-03-20210.560.560.540.55 0.00 0.0011,712,5726,483
01-03-20210.560.560.540.55 -0.02 -3.5126,321,76314,603
25-02-20210.560.570.550.57 0.01 1.799,501,6245,326
24-02-20210.570.570.550.56 -0.01 -1.7511,916,8806,681
23-02-20210.550.580.550.57 0.01 1.7917,228,0429,729
22-02-20210.580.580.540.56 -0.02 -3.4535,056,93219,731
19-02-20210.580.590.570.58 0.00 0.009,860,5145,719
18-02-20210.590.600.570.58 -0.01 -1.6925,377,59714,822
17-02-20210.600.610.590.59 -0.01 -1.6710,245,5396,135
16-02-20210.600.620.600.60 0.00 0.0016,319,7539,880
15-02-20210.590.620.580.60 0.02 3.4556,988,25534,503
11-02-20210.600.600.580.58 -0.01 -1.698,015,7644,689
10-02-20210.600.600.580.59 0.00 0.009,912,7995,851
09-02-20210.600.610.590.59 -0.01 -1.6732,714,58719,500
08-02-20210.570.600.560.60 0.03 5.2666,017,91638,657
05-02-20210.560.570.550.57 0.01 1.796,237,6463,509
04-02-20210.570.570.550.56 -0.01 -1.757,491,4474,200
03-02-20210.570.580.560.57 0.00 0.009,303,1425,288
02-02-20210.570.590.560.57 0.00 0.0035,185,45120,263
01-02-20210.530.580.530.57 0.04 7.5529,656,77216,532
29-01-20210.560.560.530.53 -0.02 -3.6432,045,18717,359
28-01-20210.570.570.550.55 -0.02 -3.5122,238,19612,380
27-01-20210.570.580.570.57 -0.01 -1.7219,683,74011,225
26-01-20210.580.590.570.58 0.00 0.007,801,6804,504
25-01-20210.580.590.570.58 0.00 0.0012,708,7127,330
22-01-20210.590.600.580.58 -0.01 -1.696,517,1513,835
21-01-20210.600.610.590.59 -0.01 -1.677,290,4214,337
20-01-20210.610.620.570.60 -0.01 -1.6442,543,23125,286
19-01-20210.610.630.610.61 -0.01 -1.6117,472,73510,765
18-01-20210.610.620.600.62 0.02 3.3313,295,0558,109
15-01-20210.620.630.600.60 -0.02 -3.2317,039,32010,383
14-01-20210.620.630.610.62 0.00 0.0012,119,6527,443
13-01-20210.630.640.610.62 -0.02 -3.1226,610,43716,664
12-01-20210.580.650.580.64 0.06 10.34109,195,34268,556
11-01-20210.570.580.560.58 0.01 1.759,400,0095,378
08-01-20210.570.580.560.57 0.00 0.006,552,9273,735
07-01-20210.560.580.560.57 0.01 1.798,890,8205,065
06-01-20210.570.580.560.56 -0.01 -1.756,356,2163,617
05-01-20210.570.570.560.57 0.00 0.004,576,5162,594
04-01-20210.560.570.560.57 0.01 1.793,752,1612,103
30-12-20200.580.580.560.56 -0.02 -3.458,430,2534,745
29-12-20200.570.580.560.58 0.01 1.752,729,6311,557
28-12-20200.570.580.570.57 0.00 0.002,794,8311,596
25-12-20200.570.580.560.57 0.01 1.796,338,7223,616
24-12-20200.570.570.560.56 0.00 0.003,107,9611,747
23-12-20200.570.580.560.56 0.00 0.008,987,5585,112
22-12-20200.550.570.550.56 0.01 1.8211,174,4776,260
21-12-20200.580.580.550.55 -0.04 -6.7820,417,53111,593
18-12-20200.600.600.590.59 -0.01 -1.6710,067,1385,986
17-12-20200.580.600.580.60 0.02 3.4514,417,4448,494
16-12-20200.590.590.580.58 -0.01 -1.695,774,8103,369
15-12-20200.580.600.580.59 0.00 0.005,997,3203,528
14-12-20200.590.600.580.59 0.01 1.727,141,0294,204
11-12-20200.600.610.570.58 -0.01 -1.6920,309,73211,916
10-12-20200.600.610.570.58 -0.01 -1.6920,309,73211,916
09-12-20200.600.610.570.58 -0.01 -1.6920,309,73211,916
08-12-20200.580.600.570.59 0.02 3.5122,549,52713,268
04-12-20200.560.580.560.57 0.00 0.0010,361,9575,910
03-12-20200.570.580.560.57 0.00 0.0015,781,3918,968
02-12-20200.580.590.570.57 -0.01 -1.7211,402,5576,561
01-12-20200.590.600.580.58 -0.01 -1.697,067,4614,115
30-11-20200.600.600.580.59 -0.01 -1.677,022,9154,152
27-11-20200.590.600.580.60 0.02 3.4513,385,2257,899
26-11-20200.570.590.560.58 -0.03 -4.9222,803,47813,153
25-11-20200.600.610.600.61 0.01 1.6719,954,11012,139
24-11-20200.620.620.600.60 -0.01 -1.6418,810,47111,475
23-11-20200.630.630.600.61 -0.01 -1.6125,433,90915,645
20-11-20200.610.630.600.62 0.01 1.6431,147,34619,209
19-11-20200.600.610.590.61 0.02 3.3911,220,5866,756
18-11-20200.590.600.590.59 0.00 0.008,674,0865,137
17-11-20200.590.600.590.59 -0.01 -1.6722,812,73213,510
16-11-20200.630.640.590.60 -0.03 -4.7639,696,42424,111
13-11-20200.640.640.610.63 -0.02 -3.0849,822,56331,336
12-11-20200.610.650.610.65 0.04 6.5627,556,78017,484
11-11-20200.600.610.600.61 0.01 1.678,280,9484,982
10-11-20200.640.640.580.60 -0.04 -6.2558,933,35335,507
09-11-20200.670.670.630.64 -0.02 -3.0327,682,27117,945
06-11-20200.670.680.660.66 -0.01 -1.4924,855,57116,587
05-11-20200.690.700.670.67 -0.02 -2.9033,061,11122,576
04-11-20200.670.700.670.69 0.02 2.9930,509,15520,861
03-11-20200.690.700.650.67 -0.02 -2.9058,938,22039,448
02-11-20200.700.710.690.69 0.01 1.4723,078,21316,053
30-10-20200.680.710.670.68 0.01 1.4992,938,47264,076
29-10-20200.630.670.630.67 0.04 6.3557,117,27437,246
28-10-20200.630.650.620.63 0.00 0.0038,657,12224,524
27-10-20200.610.640.600.63 0.04 6.7870,168,51043,488
26-10-20200.570.610.560.59 0.02 3.5148,777,50128,857
22-10-20200.560.580.560.57 0.01 1.7926,480,01215,048
21-10-20200.550.570.550.56 0.02 3.7033,283,93118,658
20-10-20200.520.550.520.54 0.01 1.8913,991,7807,535
19-10-20200.560.560.520.53 -0.03 -5.3630,446,04116,401
16-10-20200.550.560.530.56 0.01 1.8241,555,47622,713
15-10-20200.570.590.530.55 -0.02 -3.5159,044,75633,340
14-10-20200.550.580.550.57 0.03 5.5689,339,98150,699
12-10-20200.490.570.490.54 0.05 10.2094,656,56251,183
09-10-20200.490.500.490.49 0.00 0.001,892,000927
08-10-20200.490.500.480.49 0.00 0.009,480,4874,653
07-10-20200.490.500.490.49 0.00 0.002,913,7001,431
06-10-20200.500.500.490.49 0.00 0.0013,296,6136,521
05-10-20200.490.510.480.49 0.01 2.0820,899,44210,407
02-10-20200.480.490.480.48 0.00 0.005,719,7352,746
01-10-20200.490.500.480.48 -0.01 -2.0410,794,5255,217
30-09-20200.490.500.480.49 0.00 0.007,104,9003,482
29-09-20200.490.500.480.49 0.00 0.0010,160,0424,979
28-09-20200.510.510.490.49 -0.01 -2.0018,139,8839,009
25-09-20200.470.510.460.50 0.03 6.3854,996,31027,114
24-09-20200.460.470.460.47 0.01 2.173,974,8211,833
23-09-20200.460.470.450.46 0.00 0.005,642,4112,608
22-09-20200.450.460.450.46 0.01 2.222,305,3741,041
21-09-20200.450.460.450.45 0.00 0.006,671,3643,039
18-09-20200.440.470.440.45 0.01 2.2717,738,9008,035
17-09-20200.450.450.440.44 -0.01 -2.221,064,400474
16-09-20200.450.450.440.45 0.00 0.002,400,5381,069
15-09-20200.450.450.440.45 0.00 0.009,602,4124,240
14-09-20200.460.460.440.45 0.00 0.006,588,6012,966
11-09-20200.470.470.450.45 -0.02 -4.263,751,5441,715
10-09-20200.460.470.460.47 0.00 0.006,126,5012,824
09-09-20200.460.470.450.47 0.01 2.176,004,6002,765
08-09-20200.470.480.460.46 -0.01 -2.1310,311,6904,787
03-09-20200.470.490.470.47 0.00 0.009,184,3014,389
02-09-20200.480.480.460.47 0.00 0.003,341,4421,570
01-09-20200.480.480.470.47 0.00 0.002,336,3001,106
31-08-20200.490.490.470.47 -0.02 -4.087,153,2103,410
28-08-20200.480.490.470.49 0.01 2.087,225,4123,466
27-08-20200.470.480.460.48 -0.01 -2.0421,568,91110,220
26-08-20200.480.500.480.49 0.01 2.0825,114,89012,212
25-08-20200.480.490.470.48 0.00 0.009,210,7004,426
24-08-20200.490.490.470.48 0.00 0.0014,525,1766,960
21-08-20200.470.500.470.48 0.01 2.1318,514,5408,989
20-08-20200.470.480.460.47 0.00 0.0011,334,7535,329
19-08-20200.500.500.470.47 -0.02 -4.0824,750,84811,941
18-08-20200.500.500.490.49 -0.01 -2.007,807,1003,877
17-08-20200.500.500.490.50 0.01 2.043,773,5501,868
14-08-20200.500.520.480.49 -0.04 -7.5563,885,95332,144
13-08-20200.520.540.500.53 0.02 3.9239,387,22520,539
11-08-20200.490.520.490.51 0.02 4.0824,905,16912,648
10-08-20200.500.500.490.49 -0.01 -2.007,313,3473,599
07-08-20200.490.500.490.50 0.01 2.045,303,1002,620
06-08-20200.500.510.490.49 -0.01 -2.0017,031,7658,507

แสดง ราคาหุ้น KIAT ย้อนหลัง บริษัท เกียรติธนา ขนส่ง จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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