ข้อมูลรายบริษัท/หลักทรัพย์
KKP : ธนาคารเกียรตินาคินภัทร 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2566 | 70.00 | 70.75 | 69.75 | 70.25 | +0.50 | +0.72 | 8,406,850 | 590,284.64 |
| 26/01/2566 | 69.75 | 70.00 | 69.50 | 69.75 | 0.00 | 0.00 | 6,590,901 | 459,706.26 |
| 25/01/2566 | 70.25 | 70.50 | 69.75 | 69.75 | -0.75 | -1.06 | 9,431,694 | 660,698.07 |
| 24/01/2566 | 71.00 | 71.50 | 70.50 | 70.50 | -0.25 | -0.35 | 7,167,127 | 508,667.75 |
| 23/01/2566 | 71.00 | 71.75 | 70.25 | 70.75 | -0.50 | -0.70 | 13,914,920 | 985,821.67 |
| 20/01/2566 | 73.00 | 73.00 | 70.75 | 71.25 | -2.00 | -2.73 | 13,800,847 | 987,756.74 |
| 19/01/2566 | 72.50 | 73.50 | 72.50 | 73.25 | +1.00 | +1.38 | 5,044,952 | 368,685.67 |
| 18/01/2566 | 73.25 | 73.50 | 72.25 | 72.25 | -1.00 | -1.37 | 6,468,106 | 469,672.30 |
| 17/01/2566 | 73.25 | 73.75 | 73.00 | 73.25 | 0.00 | 0.00 | 3,073,330 | 225,531.75 |
| 16/01/2566 | 74.00 | 74.00 | 73.25 | 73.25 | -0.50 | -0.68 | 2,150,653 | 158,362.14 |
| 13/01/2566 | 74.00 | 74.50 | 73.50 | 73.75 | +0.50 | +0.68 | 4,848,957 | 358,748.45 |
| 12/01/2566 | 75.00 | 75.25 | 73.25 | 73.25 | -2.00 | -2.66 | 9,207,765 | 680,890.80 |
| 11/01/2566 | 75.50 | 75.50 | 74.75 | 75.25 | -0.25 | -0.33 | 4,196,109 | 315,610.41 |
| 10/01/2566 | 76.00 | 76.00 | 74.75 | 75.50 | -0.25 | -0.33 | 6,581,793 | 495,234.62 |
| 09/01/2566 | 75.50 | 76.25 | 74.75 | 75.75 | +0.25 | +0.33 | 5,958,198 | 451,614.14 |
| 06/01/2566 | 74.50 | 75.50 | 74.25 | 75.50 | +1.50 | +2.03 | 6,676,430 | 500,201.63 |
| 05/01/2566 | 75.00 | 75.25 | 74.00 | 74.00 | -1.00 | -1.33 | 5,762,592 | 429,775.96 |
| 04/01/2566 | 75.25 | 75.75 | 74.25 | 75.00 | -0.50 | -0.66 | 9,210,092 | 690,762.73 |
| 03/01/2566 | 74.00 | 75.50 | 73.50 | 75.50 | +1.75 | +2.37 | 5,981,402 | 446,887.55 |
| 30/12/2565 | 74.00 | 74.50 | 73.50 | 73.75 | 0.00 | 0.00 | 6,208,665 | 459,256.41 |
| 29/12/2565 | 73.50 | 73.75 | 73.25 | 73.75 | +0.25 | +0.34 | 3,241,453 | 238,209.16 |
| 28/12/2565 | 73.50 | 73.75 | 73.25 | 73.50 | 0.00 | 0.00 | 2,376,144 | 174,606.80 |
| 27/12/2565 | 74.00 | 74.50 | 73.25 | 73.50 | -0.25 | -0.34 | 5,580,119 | 411,752.32 |
| 26/12/2565 | 74.00 | 74.00 | 73.50 | 73.75 | -0.25 | -0.34 | 2,700,140 | 198,890.74 |
| 23/12/2565 | 73.25 | 74.00 | 72.75 | 74.00 | +0.75 | +1.02 | 2,728,698 | 201,129.74 |
| 22/12/2565 | 73.75 | 73.75 | 73.00 | 73.25 | -0.25 | -0.34 | 2,546,475 | 186,839.93 |
| 21/12/2565 | 72.25 | 73.75 | 71.50 | 73.50 | +1.50 | +2.08 | 6,416,664 | 467,845.84 |
| 20/12/2565 | 71.50 | 72.25 | 71.25 | 72.00 | +0.75 | +1.05 | 4,521,089 | 324,480.14 |
| 19/12/2565 | 71.25 | 71.75 | 71.25 | 71.25 | -0.25 | -0.35 | 1,709,283 | 122,160.02 |
| 16/12/2565 | 71.00 | 71.50 | 70.50 | 71.50 | +0.50 | +0.70 | 5,853,035 | 417,012.43 |
| 15/12/2565 | 71.25 | 71.25 | 70.75 | 71.00 | 0.00 | 0.00 | 2,123,917 | 147,997.34 |
| 14/12/2565 | 71.00 | 71.00 | 70.50 | 71.00 | +0.25 | +0.35 | 4,287,885 | 303,581.74 |
| 13/12/2565 | 70.25 | 70.75 | 70.25 | 70.75 | +0.50 | +0.71 | 2,763,630 | 194,986.02 |
| 09/12/2565 | 70.25 | 70.75 | 70.00 | 70.25 | 0.00 | 0.00 | 2,940,939 | 206,913.42 |
| 08/12/2565 | 70.75 | 71.00 | 70.00 | 70.25 | -0.50 | -0.71 | 2,250,680 | 158,230.11 |
| 07/12/2565 | 70.50 | 71.25 | 70.50 | 70.75 | 0.00 | 0.00 | 2,386,451 | 167,574.13 |
| 06/12/2565 | 70.50 | 71.00 | 70.25 | 70.75 | +0.50 | +0.71 | 2,958,410 | 208,979.05 |
| 02/12/2565 | 70.75 | 71.00 | 70.25 | 70.25 | -0.50 | -0.71 | 2,044,511 | 144,141.53 |
| 01/12/2565 | 71.75 | 72.00 | 70.75 | 70.75 | -0.75 | -1.05 | 2,776,526 | 197,329.34 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
