KKP 51 ( -0.50 -0.97% )

ธนาคารเกียรตินาคิน จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น KKP ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
29-04-202157.5058.5057.5058.00 -2.25 -3.734,012,416232,962
28-04-202161.0061.2559.7560.25 -0.50 -0.8211,093,567667,578
27-04-202161.2561.5060.5060.75 0.00 0.003,989,697242,881
26-04-202160.7561.0060.5060.75 0.00 0.003,979,263241,438
23-04-202161.2561.5060.5060.75 -0.75 -1.225,796,197352,386
22-04-202161.2562.7561.0061.50 0.75 1.238,480,831526,868
21-04-202161.0061.5060.5060.75 -0.25 -0.412,813,096171,571
20-04-202160.2562.0059.5061.00 0.75 1.247,928,991480,453
19-04-202158.5060.2558.5060.25 1.75 2.998,112,834481,332
16-04-202159.2559.5058.0058.50 -1.25 -2.0914,055,053820,975
12-04-202160.7560.7559.2559.75 -1.25 -2.056,642,484397,988
09-04-202160.7561.5060.5061.00 0.50 0.832,304,568140,664
08-04-202160.7561.7560.5060.50 -0.25 -0.413,299,328201,173
07-04-202161.0061.2560.2560.75 -0.50 -0.822,677,548162,797
06-04-202161.7562.0061.2561.25 -0.50 -0.812,697,195165,724
05-04-202161.7562.0061.2561.25 -0.50 -0.812,697,195165,724
02-04-202162.5062.7561.7561.75 -0.25 -0.403,052,590190,150
01-04-202161.2562.2561.0062.00 1.00 1.645,895,682364,210
31-03-202161.2561.2560.7561.00 0.00 0.001,794,447109,523
30-03-202161.5061.5060.7561.00 -0.25 -0.412,722,306166,220
29-03-202161.2561.7561.0061.25 0.25 0.412,469,936151,761
26-03-202160.7561.2560.5061.00 0.25 0.411,851,834112,795
25-03-202161.0061.5060.5060.75 -0.25 -0.414,079,418248,970
24-03-202160.7561.5060.7561.00 0.00 0.001,674,770102,400
23-03-202160.7561.2560.5061.00 0.25 0.412,421,283147,551
22-03-202160.7561.0060.2560.75 -0.25 -0.413,496,675212,263
19-03-202161.5061.7560.7561.00 -0.75 -1.219,004,829549,797
19-03-202161.5061.7560.7561.00 -0.75 -1.219,004,829549,797
18-03-202161.5062.0061.2561.75 1.00 1.654,824,606297,163
17-03-202160.7561.5060.2560.75 0.00 0.006,106,571371,554
16-03-202160.2561.2560.0060.75 0.50 0.833,728,305226,369
15-03-202161.2561.5060.0060.25 -1.00 -1.636,038,949365,605
12-03-202162.5062.7561.0061.25 -1.25 -2.007,039,603433,076
11-03-202163.5064.0062.2562.50 -1.00 -1.575,747,459362,066
10-03-202163.0063.7562.7563.50 0.00 0.005,291,200334,727
09-03-202162.2563.7561.5063.50 1.50 2.4210,926,807687,005
08-03-202161.7562.5061.7562.00 1.00 1.646,891,683427,979
05-03-202160.0061.5059.7561.00 1.00 1.676,766,892411,671
04-03-202159.7560.2559.2560.00 0.00 0.004,008,819239,622
03-03-202159.5060.2559.5060.00 0.50 0.845,952,718357,207
02-03-202159.7560.0059.2559.50 -0.25 -0.423,575,264212,997
01-03-202159.0060.2558.5059.75 0.25 0.427,881,698468,660
25-02-202160.0061.0059.0059.50 0.25 0.4210,309,910617,492
24-02-202159.7560.0059.0059.25 -0.25 -0.422,790,087165,612
23-02-202159.0060.2559.0059.50 0.75 1.284,901,019291,950
22-02-202161.5061.7558.5058.75 -2.75 -4.477,785,419463,535
19-02-202160.7561.5060.5061.50 0.00 0.004,091,814249,603
18-02-202163.0063.2561.5061.50 -1.50 -2.387,799,747484,587
17-02-202162.5064.2562.2563.00 0.00 0.0011,257,483714,173
16-02-202163.2563.7562.0063.00 -0.25 -0.408,299,435521,363
15-02-202162.0063.5061.2563.25 1.50 2.438,789,352547,747
11-02-202160.7561.7560.2561.75 1.25 2.076,305,781385,257
10-02-202161.0061.2560.2560.50 -0.50 -0.825,711,626346,614
09-02-202160.7561.0060.0061.00 0.75 1.246,174,327374,061
08-02-202157.7560.7557.7560.25 3.00 5.2412,268,433729,467
05-02-202156.2558.0056.2557.25 1.00 1.7812,487,522715,538
04-02-202156.2556.7555.5056.25 0.00 0.007,315,087410,155
03-02-202156.5056.7555.7556.25 0.00 0.005,783,395325,699
02-02-202156.5056.7555.7556.25 0.00 0.002,705,593151,885
01-02-202155.2556.5055.0056.25 0.75 1.354,307,205241,205
29-01-202155.5056.0054.5055.50 0.25 0.456,652,290367,119
28-01-202155.5056.2555.2555.25 -1.00 -1.785,580,498310,926
27-01-202156.0057.0055.7556.25 0.25 0.456,373,580359,285
26-01-202156.5056.7555.2556.00 -0.50 -0.886,634,322371,426
25-01-202157.0057.2556.0056.50 0.00 0.004,046,051228,553
22-01-202156.2557.0056.0056.50 0.50 0.896,531,594369,644
21-01-202155.7556.7555.5056.00 1.00 1.827,391,286415,381
20-01-202156.0056.2555.0055.00 -0.75 -1.355,281,627293,007
19-01-202155.2555.7555.0055.75 1.25 2.293,010,681166,938
18-01-202155.5055.5053.7554.50 -1.50 -2.687,513,008408,963
15-01-202156.5056.7555.5056.00 -0.50 -0.884,601,107257,286
14-01-202155.7556.7555.7556.50 0.75 1.355,717,440322,498
13-01-202155.7556.7555.2555.75 0.50 0.908,163,520458,115
12-01-202155.5056.0055.0055.25 0.00 0.007,067,915391,872
11-01-202155.5055.7555.2555.25 -0.25 -0.454,865,417269,889
08-01-202156.7557.7555.2555.50 -0.75 -1.3313,421,553755,450
07-01-202155.7556.5055.0056.25 2.50 4.6518,924,6021,054,537
06-01-202152.5054.5052.0053.75 2.00 3.8616,986,090904,107
05-01-202151.5052.0051.2551.75 0.25 0.494,802,000248,049
04-01-202150.2552.0050.0051.50 -0.25 -0.484,951,992253,423
30-12-202051.5051.7550.0051.75 0.50 0.988,031,713409,396
29-12-202050.5051.5050.5051.25 1.00 1.993,939,938200,997
28-12-202052.2552.5050.2550.25 -1.25 -2.436,972,959357,185
25-12-202051.2552.5051.2551.50 0.75 1.487,458,404387,011
24-12-202049.2551.2549.0050.75 1.75 3.577,101,717358,410
23-12-202049.0050.2549.0049.00 0.00 0.009,089,111451,184
22-12-202047.2549.2546.7549.00 2.25 4.8112,591,047607,988
21-12-202048.0049.2546.7546.75 -4.00 -7.8816,809,567806,089
18-12-202051.5051.7550.0050.75 -0.75 -1.467,260,885367,875
17-12-202051.2551.7551.2551.50 0.00 0.003,975,108204,603
16-12-202051.5052.2551.2551.50 0.25 0.495,485,794282,822
15-12-202050.5052.0049.5051.25 -0.25 -0.4912,237,745618,176
14-12-202053.2553.5051.2551.50 -1.50 -2.8310,026,707521,683
11-12-202053.5054.7552.5053.00 0.00 0.0015,835,938847,270
10-12-202053.5054.7552.5053.00 0.00 0.0015,835,938847,270
09-12-202053.5054.7552.5053.00 0.00 0.0015,835,938847,270
08-12-202050.2553.5049.7553.00 2.75 5.4719,942,6571,033,777
04-12-202049.5050.2549.0050.25 1.00 2.038,832,252438,670
03-12-202048.7549.2548.5049.25 0.50 1.034,942,685242,036
02-12-202049.0050.0048.5048.75 -0.25 -0.518,044,318395,744
01-12-202049.2549.2548.2549.00 -0.50 -1.017,855,688383,977
30-11-202049.2549.5048.2549.50 0.00 0.0011,516,863561,591
27-11-202048.2549.7548.0049.50 1.25 2.5910,937,544536,430
26-11-202047.5048.5047.0048.25 1.25 2.668,654,581413,852
25-11-202046.2547.0045.7547.00 1.25 2.7310,201,742474,386
24-11-202046.5047.5045.7545.75 0.00 0.0015,699,091727,278
23-11-202045.5046.2545.2545.75 0.50 1.109,127,841417,398
20-11-202044.5045.7544.0045.25 1.00 2.2610,358,617468,103
19-11-202043.7544.5043.5044.25 0.50 1.148,168,271360,198
18-11-202043.5044.0043.0043.75 0.00 0.004,216,116183,578
17-11-202043.7544.2543.2543.75 0.00 0.008,233,777359,662
16-11-202044.0044.2543.2543.75 0.25 0.577,529,441329,611
13-11-202042.7543.5042.2543.50 2.00 4.8210,495,233450,614
12-11-202042.0042.2541.2541.50 -1.25 -2.926,327,760263,302
11-11-202043.7544.0041.2542.75 0.00 0.0010,017,291427,300
10-11-202043.0043.5041.7542.75 0.50 1.188,392,322358,256
09-11-202042.0042.5041.7542.25 0.50 1.203,287,072138,793
06-11-202041.7542.2541.0041.75 0.00 0.005,396,723224,796
05-11-202041.2541.7540.7541.75 0.75 1.834,970,993205,773
04-11-202041.2542.0040.5041.00 -0.50 -1.205,048,934207,770

แสดง ราคาหุ้น KKP ย้อนหลัง ธนาคารเกียรตินาคิน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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