KKP 66 ( 0.50 0.76% )

ธนาคารเกียรตินาคิน จำกัด (มหาชน)
Status : อัพเดท 18 มกราคม 2565

ราคาหุ้น KKP ย้อนหลัง

แสดง ราคาหุ้น “ KKP “ ย้อนหลัง
ธนาคารเกียรตินาคิน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
18-01-202265.7566.2565.2566.00 0.50 0.762,590,141170,519
17-01-202266.7567.0065.5065.50 -1.25 -1.874,563,047300,611
14-01-202266.0066.7565.5066.75 1.00 1.527,308,509484,486
13-01-202265.2566.0065.0065.75 0.75 1.152,609,429171,129
12-01-202266.0066.0064.2565.00 -0.50 -0.764,632,916300,872
11-01-202265.2565.5064.5065.50 0.25 0.385,564,004362,134
10-01-202263.2565.7563.2565.25 2.25 3.5712,654,893818,211
07-01-202262.5063.5062.2563.00 0.50 0.805,542,832348,397
06-01-202261.0063.0060.7562.50 1.00 1.638,001,021496,281
05-01-202261.5061.7560.7561.50 0.00 0.002,909,048178,929
04-01-202260.2561.7560.2561.50 1.75 2.934,439,825271,964
03-01-202260.0060.2559.5059.75 0.00 0.001,821,003108,835
31-12-202160.0060.2559.5059.75 0.00 0.001,821,003108,835
30-12-202160.0060.2559.5059.75 0.00 0.001,821,003108,835
29-12-202159.7560.0059.2559.75 0.00 0.003,308,551197,562
28-12-202159.7559.7559.2559.75 0.00 0.007,124,820423,897
27-12-202160.2560.5059.7559.75 -0.50 -0.832,586,493155,199
24-12-202161.0061.0060.2560.25 -1.00 -1.631,877,364113,273
23-12-202161.5061.5061.0061.25 0.00 0.001,045,42964,075
22-12-202161.2561.2560.7561.25 0.25 0.41910,64555,691
21-12-202160.7561.2560.7561.00 0.50 0.831,023,51162,459
20-12-202161.0061.0060.2560.50 -1.00 -1.631,120,04467,876
17-12-202161.7562.0060.7561.50 -0.50 -0.812,581,082157,995
16-12-202160.5062.2560.2562.00 2.00 3.337,047,497434,389
15-12-202160.2560.5060.0060.00 -0.25 -0.411,262,81976,033
14-12-202160.0060.5059.0060.25 -0.25 -0.412,907,396174,132
13-12-202160.5060.5059.7560.50 0.50 0.831,359,16281,858
10-12-202160.2560.5060.0060.00 -0.25 -0.412,717,719163,675
09-12-202160.2560.5060.0060.00 -0.25 -0.412,717,719163,675
08-12-202160.0060.5059.5060.25 0.50 0.842,835,014170,149
07-12-202158.5060.0058.5059.75 1.50 2.582,949,615175,226
03-12-202158.0058.2557.7558.25 0.50 0.87658,55838,293
02-12-202157.5058.2557.5057.75 0.00 0.001,784,874103,271
01-12-202157.0058.0056.2557.75 0.50 0.873,999,078228,831
30-11-202159.0059.5056.5057.25 -1.50 -2.555,279,827304,748
29-11-202158.5059.7558.0058.75 -0.50 -0.843,595,407210,816
26-11-202160.5060.7559.0059.25 -2.00 -3.274,348,607260,043
25-11-202161.5061.7560.5061.25 0.00 0.002,680,674163,886
24-11-202160.5061.7560.5061.25 1.00 1.662,924,288178,945
23-11-202161.7562.0060.2560.25 -1.50 -2.433,439,424208,806
22-11-202161.2561.7561.0061.75 0.75 1.232,109,192129,304
19-11-202162.2562.5060.7561.00 -1.25 -2.013,011,947184,459
18-11-202161.7562.5061.7562.25 0.25 0.402,665,677165,723
17-11-202161.5062.0061.5062.00 0.50 0.811,553,12196,031
16-11-202161.5062.0061.2561.50 0.00 0.001,896,757116,829
15-11-202161.5061.7561.0061.50 0.25 0.411,340,45882,297
12-11-202161.7562.7561.2561.25 -0.25 -0.414,242,804262,706
11-11-202160.5062.0060.5061.50 1.00 1.655,326,631327,466
10-11-202160.2560.7560.0060.50 0.25 0.411,254,29775,908
09-11-202161.2561.5060.2560.25 -1.25 -2.031,736,227105,113
08-11-202161.5062.0061.2561.50 0.25 0.412,920,972179,794
05-11-202160.7561.5060.0061.25 0.25 0.415,388,179328,395
04-11-202159.0061.0058.7561.00 2.00 3.399,239,029559,200
03-11-202160.0060.0058.7559.00 -1.00 -1.671,755,469104,089
03-11-202160.0060.0058.7559.00 -1.00 -1.671,755,469104,089
02-11-202159.5060.0059.0060.00 0.50 0.842,868,383171,059
02-11-202159.5060.0059.0060.00 0.50 0.842,868,383171,059
01-11-202160.0060.2559.5059.50 -0.50 -0.831,748,022104,682
29-10-202159.7560.0059.0060.00 0.00 0.004,856,537289,248
28-10-202159.2560.0059.2560.00 0.25 0.423,261,370194,463
27-10-202158.7559.7558.5059.75 1.00 1.705,584,757331,874
26-10-202159.2559.5058.2558.75 -0.50 -0.843,023,881177,287
25-10-202159.0059.5058.7559.25 0.25 0.423,245,929192,025
21-10-202158.5059.2558.0059.00 1.00 1.728,982,587528,340
20-10-202158.0058.2557.0058.00 0.25 0.434,017,093232,112
19-10-202158.2558.7557.5057.75 0.25 0.439,683,950561,852
18-10-202156.7557.7556.5057.50 0.50 0.883,684,076210,980
15-10-202156.7557.5056.7557.00 0.50 0.882,611,724148,969
14-10-202157.2557.2556.5056.50 -0.50 -0.881,938,758110,000
13-10-202156.5057.0056.5057.00 0.50 0.882,549,118144,720
12-10-202156.5057.0056.5057.00 0.50 0.882,549,118144,720
11-10-202157.0057.2556.2556.50 -0.50 -0.883,442,011195,190
08-10-202155.7557.0055.7557.00 1.75 3.177,943,328449,287
07-10-202155.0055.5055.0055.25 0.50 0.911,713,91594,707
06-10-202155.2555.5054.7554.75 -0.25 -0.451,501,89382,613
05-10-202155.2555.5055.0055.00 -0.25 -0.451,520,43584,053
04-10-202155.7555.7554.7555.25 -0.25 -0.451,441,22879,817
01-10-202154.7555.7554.7555.50 0.75 1.373,035,308168,312
30-09-202155.5055.5054.5054.75 -0.75 -1.352,237,754122,961
29-09-202154.2556.0054.2555.50 1.00 1.831,756,47497,144
28-09-202155.0055.5054.5054.50 -0.75 -1.362,633,307144,658
27-09-202155.7556.5055.0055.25 -0.50 -0.905,397,863301,297
23-09-202155.2556.2554.7555.75 1.25 2.297,687,969428,367
22-09-202154.5055.0054.0054.50 0.00 0.001,957,992106,696
21-09-202153.5054.7553.5054.50 0.75 1.402,609,657141,221
20-09-202154.5054.7553.2553.75 -1.25 -2.272,892,856156,045
17-09-202155.0055.0053.7555.00 0.25 0.464,659,991254,744
16-09-202153.7554.7553.7554.75 1.00 1.861,766,62196,045
15-09-202154.0054.2553.7553.75 0.00 0.00957,51151,606
14-09-202154.0054.2553.7553.75 0.00 0.00753,52440,638
13-09-202153.5053.7553.2553.75 0.50 0.941,378,16573,828
10-09-202153.5053.7553.0053.25 -0.50 -0.932,196,236117,203
09-09-202153.2553.7553.0053.75 0.75 1.422,405,415128,551
08-09-202153.5053.7553.0053.00 -1.75 -3.204,180,123222,607
07-09-202155.2555.7554.5054.75 -0.50 -0.905,076,466279,549
06-09-202155.2555.5055.0055.25 0.00 0.001,277,73270,627
03-09-202155.7556.0055.0055.25 -0.50 -0.902,228,289123,355
02-09-202155.7556.0055.5055.75 0.00 0.001,155,43764,286
01-09-202156.5056.5055.7555.75 -0.50 -0.892,080,597116,662
31-08-202156.5056.7556.0056.25 -0.25 -0.442,560,852144,498
30-08-202156.2557.0056.2556.50 0.75 1.352,949,525166,935
27-08-202155.2556.2555.2555.75 0.50 0.903,324,674185,410
26-08-202155.7555.7555.0055.25 -0.25 -0.453,352,255185,224
25-08-202155.5056.0055.2555.50 0.00 0.002,420,459134,528
24-08-202156.2556.2555.2555.50 -0.50 -0.893,156,484175,603
23-08-202154.7556.2554.5056.00 2.00 3.709,852,936549,040
20-08-202153.0054.0053.0054.00 1.25 2.373,993,982214,044
19-08-202153.2553.2552.5052.75 -0.25 -0.471,589,90384,101
18-08-202153.0053.5052.7553.00 0.25 0.472,080,447110,412
17-08-202153.0053.5052.7552.75 0.00 0.002,573,231136,444
16-08-202152.5053.0051.7552.75 0.50 0.962,875,807150,796
13-08-202152.5052.7552.0052.25 -0.25 -0.48812,42442,551
11-08-202152.5052.7552.2552.50 0.00 0.001,891,81999,387
10-08-202153.0053.2552.2552.50 -0.50 -0.941,400,19173,816
09-08-202152.0053.2552.0053.00 1.00 1.922,760,972145,961
06-08-202151.5052.0051.5052.00 0.50 0.971,574,72081,602
05-08-202152.0052.2551.2551.50 -0.75 -1.442,090,786108,111
04-08-202152.2552.5051.5052.25 0.25 0.482,870,976149,190
03-08-202150.7552.5050.7552.00 1.25 2.462,758,261143,075
02-08-202151.0051.2550.5050.75 -0.25 -0.491,479,38475,429
30-07-202151.5051.5050.5051.00 -0.50 -0.972,533,727128,767
29-07-202152.5052.5051.2551.50 -1.00 -1.902,801,185144,760
27-07-202152.7553.0051.7552.50 0.25 0.482,884,525150,483
23-07-202150.7552.7550.5052.25 1.50 2.967,166,288371,462
22-07-202150.5051.5050.5050.75 0.50 1.004,308,854219,764
21-07-202152.2552.5049.7550.25 -2.00 -3.8311,474,626582,443
20-07-202153.7553.7552.0052.25 -1.75 -3.249,774,600515,209
20-07-202153.7553.7552.0052.25 -1.75 -3.249,774,600515,209
19-07-202153.7554.2553.5054.00 -0.50 -0.921,965,956105,954
16-07-202154.7555.2554.5054.50 -0.50 -0.911,943,743106,496
15-07-202154.2555.5054.2555.00 1.00 1.853,527,301193,662
14-07-202154.2554.2553.2554.00 -0.50 -0.923,498,808188,333
13-07-202154.0054.5053.7554.50 0.75 1.403,531,461191,060
12-07-202153.7554.0053.2553.75 0.25 0.472,964,940159,107
09-07-202153.0054.0052.7553.50 0.25 0.474,611,481246,247
08-07-202155.0055.2553.0053.25 -2.25 -4.058,410,464451,826
07-07-202156.0056.0055.2555.50 -0.50 -0.891,675,50893,056
06-07-202155.7556.2555.5056.00 0.50 0.901,456,76981,497
05-07-202155.7556.0055.0055.50 -0.25 -0.451,810,399100,215
02-07-202156.7557.0055.5055.75 -1.25 -2.192,605,232146,229
01-07-202155.7557.5055.5057.00 1.25 2.244,441,509251,292
30-06-202156.0056.2555.2555.75 0.00 0.002,108,068117,436
29-06-202155.2556.2555.2555.75 0.50 0.901,951,448109,242
28-06-202155.2555.7555.0055.25 0.00 0.001,313,35172,750
25-06-202155.5056.2555.0055.25 0.00 0.002,232,138123,873
24-06-202156.0056.0054.7555.25 -0.75 -1.344,818,800266,085
23-06-202156.2556.7555.7556.00 -0.25 -0.443,685,962206,810
22-06-202156.7557.0056.2556.25 -0.25 -0.442,121,532120,115
21-06-202157.0057.0056.2556.50 -0.75 -1.313,775,174213,577
18-06-202157.5058.0057.0057.25 -0.25 -0.433,179,845182,635
17-06-202157.5058.2557.2557.50 -0.25 -0.432,170,034125,095
16-06-202157.5057.7557.2557.75 0.25 0.431,687,74397,096
15-06-202158.2558.2557.0057.50 -0.50 -0.864,698,331270,833
14-06-202158.2558.5057.5058.00 -0.25 -0.433,002,824174,250
11-06-202157.0058.2557.0058.25 1.50 2.647,374,688426,015
10-06-202157.2557.5056.7556.75 -0.25 -0.443,389,202193,574
09-06-202156.2557.0056.2557.00 0.75 1.333,274,592185,705
08-06-202156.5056.5055.7556.25 0.00 0.003,739,704209,869
07-06-202156.5056.7556.0056.25 -0.25 -0.442,605,918146,949
04-06-202156.5057.0056.2556.50 0.25 0.444,077,734230,352
02-06-202157.0057.5056.2556.25 -0.50 -0.883,757,007213,436
01-06-202157.2557.2556.7556.75 -0.25 -0.443,042,278173,257
31-05-202156.2557.0056.0057.00 1.00 1.797,077,020401,935
28-05-202156.0057.0055.5056.00 0.25 0.453,801,387213,527
27-05-202155.5056.0055.0055.75 0.50 0.903,911,164217,102
25-05-202154.7555.7554.7555.25 0.75 1.383,164,974174,636
24-05-202154.7555.0054.2554.50 0.00 0.001,269,32469,310
21-05-202154.7555.2554.5054.50 0.00 0.002,389,198130,612
20-05-202154.7555.0054.2554.50 -0.25 -0.463,731,796204,165
19-05-202155.5055.7554.7554.75 -0.75 -1.352,672,698147,302
18-05-202156.0056.2555.2555.50 -0.25 -0.453,675,120204,319
17-05-202154.5055.7554.0055.75 1.25 2.293,137,896173,191
14-05-202155.2555.5054.2554.50 -0.50 -0.913,307,354181,060
13-05-202154.2555.2553.5055.00 0.50 0.926,017,796326,758
12-05-202155.2555.5054.2554.50 -1.25 -2.246,163,093336,638
11-05-202156.0056.5055.2555.75 -0.75 -1.335,398,279301,153
10-05-202156.7556.7556.0056.50 0.00 0.002,501,997140,880
07-05-202157.0057.2556.2556.50 -0.25 -0.443,875,017219,283
06-05-202157.0057.7556.7556.75 -0.25 -0.444,111,274234,850
05-05-202158.2558.5056.7557.00 -1.25 -2.156,135,068351,387
30-04-202158.2558.7558.0058.25 0.25 0.433,139,630183,543

แสดง ราคาหุ้น KKP ย้อนหลัง ธนาคารเกียรตินาคิน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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