ข้อมูลรายบริษัท/หลักทรัพย์
KBANK : ธนาคารกสิกรไทย จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2563 | 78.25 | 79.25 | 76.75 | 77.00 | -1.00 | -1.28 | 16,259,190 | 1,267,941.57 |
| 29/09/2563 | 79.25 | 79.75 | 77.75 | 78.00 | -1.50 | -1.89 | 13,180,158 | 1,034,423.32 |
| 28/09/2563 | 77.25 | 79.75 | 77.00 | 79.50 | +3.50 | +4.61 | 15,508,114 | 1,218,188.69 |
| 25/09/2563 | 77.00 | 77.50 | 75.50 | 76.00 | +0.25 | +0.33 | 14,698,009 | 1,124,810.98 |
| 24/09/2563 | 73.50 | 77.50 | 73.00 | 75.75 | +1.50 | +2.02 | 27,885,918 | 2,101,991.63 |
| 23/09/2563 | 76.75 | 77.25 | 74.25 | 74.25 | -2.25 | -2.94 | 23,355,409 | 1,760,719.06 |
| 22/09/2563 | 78.00 | 78.25 | 76.00 | 76.50 | -2.50 | -3.16 | 18,265,345 | 1,410,314.68 |
| 21/09/2563 | 80.00 | 80.50 | 78.50 | 79.00 | -1.25 | -1.56 | 18,698,523 | 1,485,304.28 |
| 18/09/2563 | 79.50 | 80.50 | 79.25 | 80.25 | +1.75 | +2.23 | 16,678,041 | 1,334,098.54 |
| 17/09/2563 | 80.00 | 80.25 | 78.50 | 78.50 | -1.25 | -1.57 | 20,002,563 | 1,584,926.34 |
| 16/09/2563 | 80.75 | 80.75 | 79.25 | 79.75 | -1.25 | -1.54 | 15,556,536 | 1,243,150.85 |
| 15/09/2563 | 81.50 | 81.50 | 80.50 | 81.00 | +0.25 | +0.31 | 8,928,600 | 722,931.12 |
| 14/09/2563 | 82.00 | 82.00 | 80.50 | 80.75 | -0.75 | -0.92 | 10,351,063 | 839,029.21 |
| 11/09/2563 | 82.25 | 83.00 | 81.50 | 81.50 | -0.75 | -0.91 | 11,601,145 | 954,728.31 |
| 10/09/2563 | 82.50 | 83.00 | 81.50 | 82.25 | -0.50 | -0.60 | 7,556,761 | 621,752.23 |
| 09/09/2563 | 80.75 | 82.75 | 80.50 | 82.75 | +1.25 | +1.53 | 14,120,259 | 1,154,116.52 |
| 08/09/2563 | 82.00 | 82.50 | 81.25 | 81.50 | -0.75 | -0.91 | 11,273,094 | 922,620.90 |
| 03/09/2563 | 83.75 | 84.00 | 82.25 | 82.25 | -1.25 | -1.50 | 10,607,115 | 878,407.13 |
| 02/09/2563 | 83.00 | 83.50 | 82.00 | 83.50 | +0.75 | +0.91 | 14,096,453 | 1,165,082.80 |
| 01/09/2563 | 84.50 | 85.00 | 82.25 | 82.75 | -1.50 | -1.78 | 17,964,379 | 1,502,362.16 |
| 31/08/2563 | 87.25 | 88.00 | 84.00 | 84.25 | -2.50 | -2.88 | 27,111,042 | 2,319,322.95 |
| 28/08/2563 | 86.75 | 88.50 | 86.50 | 86.75 | +1.25 | +1.46 | 24,576,587 | 2,153,272.35 |
| 27/08/2563 | 85.75 | 86.25 | 84.75 | 85.50 | -0.50 | -0.58 | 9,301,414 | 794,852.30 |
| 26/08/2563 | 86.50 | 86.75 | 84.75 | 86.00 | 0.00 | 0.00 | 12,907,073 | 1,109,264.02 |
| 25/08/2563 | 84.75 | 87.75 | 84.75 | 86.00 | +2.75 | +3.30 | 22,433,704 | 1,933,019.12 |
| 24/08/2563 | 86.25 | 86.50 | 82.75 | 83.25 | -2.25 | -2.63 | 29,106,737 | 2,446,490.34 |
| 21/08/2563 | 86.50 | 86.75 | 85.50 | 85.50 | -0.25 | -0.29 | 5,587,321 | 480,036.78 |
| 20/08/2563 | 86.25 | 87.00 | 85.50 | 85.75 | -2.00 | -2.28 | 16,499,957 | 1,425,013.40 |
| 19/08/2563 | 89.75 | 89.75 | 86.75 | 87.75 | -1.50 | -1.68 | 22,413,118 | 1,980,436.90 |
| 18/08/2563 | 88.00 | 89.50 | 87.75 | 89.25 | +1.50 | +1.71 | 19,276,611 | 1,714,158.47 |
| 17/08/2563 | 89.25 | 89.75 | 87.25 | 87.75 | -1.25 | -1.40 | 19,314,068 | 1,703,747.37 |
| 14/08/2563 | 91.00 | 91.25 | 88.50 | 89.00 | -2.50 | -2.73 | 19,929,227 | 1,785,482.37 |
| 13/08/2563 | 87.25 | 91.75 | 87.00 | 91.50 | +6.25 | +7.33 | 55,153,312 | 4,953,051.99 |
| 11/08/2563 | 83.50 | 86.25 | 83.25 | 85.25 | +2.50 | +3.02 | 25,168,496 | 2,143,939.39 |
| 10/08/2563 | 84.00 | 84.25 | 82.75 | 82.75 | -0.25 | -0.30 | 6,894,450 | 575,090.59 |
| 07/08/2563 | 83.25 | 83.75 | 82.75 | 83.00 | -0.25 | -0.30 | 6,605,677 | 549,566.56 |
| 06/08/2563 | 82.75 | 84.00 | 82.75 | 83.25 | +0.25 | +0.30 | 8,998,503 | 751,717.91 |
| 05/08/2563 | 84.00 | 84.25 | 82.50 | 83.00 | 0.00 | 0.00 | 13,368,731 | 1,115,379.17 |
| 04/08/2563 | 83.00 | 84.75 | 82.75 | 83.00 | +0.75 | +0.91 | 14,247,246 | 1,190,097.08 |
| 03/08/2563 | 80.50 | 83.00 | 80.00 | 82.25 | +1.25 | +1.54 | 22,640,087 | 1,842,902.57 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
