หุ้น KBANK | ราคาหุ้น KBANK | ราคาหุ้นวันนี้ KBANK
หุ้น KBANK (SET) | หุ้น KBANK | ราคาหุ้นวันนี้ KBANK | หุ้น ธนาคารกสิกรไทย จำกัด (มหาชน) | ราคาหุ้น ธนาคารกสิกรไทย จำกัด (มหาชน)| ราคาหุ้นวันนี้ ธนาคารกสิกรไทย จำกัด (มหาชน) | หุ้น KASIKORNBANK PUBLIC COMPANY LIMITED | ราคาหุ้น KASIKORNBANK PUBLIC COMPANY LIMITED | ราคาหุ้นวันนี้ KASIKORNBANK PUBLIC COMPANY LIMITED
ประเภทธุรกิจ : หุ้นธุรกิจการเงิน/ธนาคาร
ธนาคารกสิกรไทย จำกัด (มหาชน) หรือ หุ้น KBANK ทำธุรกิจอะไร : ธนาคารกสิกรไทยประกอบกิจการธนาคารพาณิชย์ ธุรกิจหลักทรัพย์และธุรกิจที่เกี่ยวเนื่องตามที่ได้รับอนุญาตไว้ในพระราชบัญญัติธุรกิจสถาบันการเงินฯ และพระราชบัญญัติหลักทรัพย์และตลาดหลักทรัพย์ฯ และประกาศที่เกี่ยวข้อง ณ วันที่ 31 ธันวาคม 2562 ธนาคารมีเครือข่ายสาขาจำนวน 886 สาขา และเครื่องอิเล็กทรอนิกส์สำหรับทำธุรกรรมด้วยตนเอง 10,973 เครื่อง ครอบคลุมทุกพื้นที่และเพียงพอต่อความต้องการของลูกค้า นอกจากนี้ ธนาคารมีเครือข่ายการให้บริการในต่างประเทศรวม 16 แห่ง ใน 8 ประเทศ มีศูนย์กลางการดำเนินงานและให้บริการที่สำนักงานใหญ่
ราคาล่าสุด : 125 | ราคาเปิด : 125 | ราคาสูงสุด : 125 | ราคาต่ำสุด : 121.5
จำนวนหุ้นซื้อขาย : 46594800 | มูลค่าหุ้นซื้อขาย : 5753950000 | เปลี่ยนแปลง : 1.5 | เปลี่ยนแปลง(%) : 1.63
P/E : 0 | เงินปันผล(%) : 0 | EPS : 0 | P/BV : 0
หุ้น | วันที่ | เปิด | สูงสุด | ต่ำสุด | เฉลี่ย | ปิด | ปริมาณหุ้น | มูลค่า(บาท) | chg | chg(%) |
---|---|---|---|---|---|---|---|---|---|---|
KBANK | 2023-07-28 | 125 | 125 | 121.5 | 123.474 | 125 | 46,594,800,000 | 5,753,950,000,000,000 | +1.5 | +1.63% |
KBANK | 2023-07-27 | 125 | 125.5 | 121.5 | 122.41 | 122 | 10,328,000,000 | 1,264,250,000,000,000 | --1.5 | --1.22% |
KBANK | 2023-07-26 | 125 | 125.5 | 124 | 124.677 | 125 | 7,283,210,000 | 908,047,000,000,000 | --0.5 | -0.4% |
KBANK | 2023-07-25 | 125 | 126 | 124 | 125.183 | 125.5 | 12,133,800,000 | 1,518,940,000,000,000 | +1.5 | +0.8% |
KBANK | 2023-07-24 | 128 | 128.5 | 124 | 126.103 | 125.5 | 15,175,500,000 | 1,913,670,000,000,000 | --3.5 | --2.71% |
KBANK | 2023-07-21 | 134.5 | 135 | 134 | 134.605 | 134.5 | 4,241,620,000 | 570,943,000,000,000 | -1.5 | -0.37% |
KBANK | 2023-07-20 | 136 | 136.5 | 134 | 134.421 | 134.5 | 442,986,000 | 59,546,500,000,000 | --0.5 | --0.37% |
KBANK | 2023-07-19 | 136 | 136.5 | 134.5 | 135.434 | 135.5 | 3,458,970,000 | 468,463,000,000,000 | +1.5 | +0.37% |
KBANK | 2023-07-18 | 133.5 | 135.5 | 133 | 134.946 | 135.5 | 3,341,370,000 | 450,905,000,000,000 | -2.5 | -0.37% |
KBANK | 2023-07-17 | 131.5 | 133 | 133 | 133.211 | 133.5 | 1,256,300,000 | 167,353,000,000,000 | 1.5 | 0.38% |
KBANK | 2023-07-14 | 131.5 | 132 | 130 | 131.292 | 132 | 639,933,000 | 84,018,000,000,000 | 1.5 | 0.38% |
KBANK | 2023-07-13 | 131.5 | 131 | 130 | 130.618 | 131 | 1,888,010,000 | 246,608,000,000,000 | --1 | -0.38% |
KBANK | 2023-07-12 | 131.5 | 132.5 | 131 | 131.797 | 132 | 1,435,810,000 | 189,235,000,000,000 | -1.5 | -0.38% |
KBANK | 2023-07-11 | 131.5 | 132.5 | 131 | 131.86 | 132 | 4,685,980,000 | 617,871,000,000,000 | +1.5 | +1.15% |
KBANK | 2023-07-10 | 130.5 | 130 | 129 | 129.2 | 129.5 | 1,271,020,000 | 164,216,000,000,000 | --0.5 | --0.39% |
KBANK | 2023-07-07 | 130.5 | 131 | 129 | 129.916 | 130.5 | 4,532,390,000 | 588,834,000,000,000 | --1.5 | --1.14% |
KBANK | 2023-07-06 | 130 | 134.5 | 133 | 133.494 | 133.5 | 890,602,000 | 118,890,000,000,000 | --1.5 | --1.12% |
KBANK | 2023-07-05 | 130 | 134 | 133 | 133.527 | 133.5 | 1,514,820,000 | 202,269,000,000,000 | --0.5 | --0.37% |
KBANK | 2023-07-04 | 130 | 132 | 131 | 131.708 | 132.5 | 1,701,800,000 | 224,140,000,000,000 | +-0.5 | +0.76% |
KBANK | 2023-07-03 | 130 | 131 | 127.5 | 130.073 | 130 | 1,423,720,000 | 185,188,000,000,000 | 1.5 | 0.39% |
KBANK | 2023-06-30 | 127 | 128.5 | 127.5 | 128.201 | 129 | 1,268,800,000 | 162,662,000,000,000 | +1.5 | +0.78% |
KBANK | 2023-06-29 | 129.5 | 130 | 124.5 | 126.078 | 126 | 6,638,420,000 | 836,959,000,000,000 | --1.5 | --1.18% |
KBANK | 2023-06-28 | 129.5 | 130 | 129.5 | 129.427 | 129 | 1,557,480,000 | 201,580,000,000,000 | --0.5 | -0.39% |
KBANK | 2023-06-27 | 129.5 | 130 | 128.5 | 129.084 | 129.5 | 1,564,860,000 | 201,999,000,000,000 | -0.5 | -0.39% |
KBANK | 2023-06-26 | 130.5 | 130 | 129 | 129.514 | 130 | 641,171,000 | 83,040,700,000,000 | --0.5 | --0.38% |
KBANK | 2023-06-23 | 130.5 | 130 | 129 | 129.51 | 130 | 1,341,780,000 | 173,774,000,000,000 | --0.5 | --0.39% |
KBANK | 2023-06-22 | 130.5 | 130.5 | 129.5 | 130.008 | 130 | 659,849,000 | 85,785,900,000,000 | --0.5 | --0.38% |
KBANK | 2023-06-21 | 130.5 | 130 | 129 | 129.502 | 130 | 649,286,000 | 84,084,000,000,000 | -0.5 | 0.39% |
KBANK | 2023-06-20 | 130 | 131.5 | 129 | 131.018 | 131 | 2,907,010,000 | 380,870,000,000,000 | -1.5 | -0.77% |
KBANK | 2023-06-19 | 130 | 131.5 | 129 | 129.65 | 129.5 | 2,359,380,000 | 305,894,000,000,000 | --1 | --0.77% |
KBANK | 2023-06-16 | 131 | 131.5 | 130 | 131.004 | 131 | 761,857,000 | 99,806,400,000,000 | --2 | -0.38% |
KBANK | 2023-06-14 | 133 | 133.5 | 132 | 132.786 | 133.5 | 1,428,600,000 | 189,699,000,000,000 | -0.5 | 0.75% |
KBANK | 2023-06-13 | 133 | 132.5 | 131.5 | 132.083 | 132.5 | 981,020,000 | 129,576,000,000,000 | -0.5 | 0.38% |
KBANK | 2023-06-12 | 133 | 133.5 | 131 | 131.8 | 131.5 | 3,612,570,000 | 476,137,000,000,000 | --1 | --0.75% |
KBANK | 2023-06-09 | 133 | 133.5 | 132.5 | 133.049 | 133 | 3,470,510,000 | 461,746,000,000,000 | --0.5 | --0.37% |
KBANK | 2023-06-08 | 132.5 | 133 | 131 | 131.936 | 133 | 1,270,180,000 | 167,583,000,000,000 | --0.5 | -0.38% |
KBANK | 2023-06-07 | 132.5 | 133 | 131.5 | 132.269 | 132.5 | 364,217,000 | 48,174,700,000,000 | -1.5 | -0.38% |
KBANK | 2023-06-06 | 132.5 | 133 | 132 | 132.505 | 133 | 1,624,360,000 | 215,235,000,000,000 | +2.5 | +0.76% |
KBANK | 2023-06-03 | 132 | 132 | 128.5 | 131.144 | 132 | 9,956,770,000 | 1,305,780,000,000,000 | +2.5 | +1.94% |
KBANK | 2023-06-02 | 132 | 132 | 128.5 | 130.722 | 131.5 | 3,200,810,000 | 418,418,000,000,000 | +2.5 | +1.55% |
KBANK | 2023-06-01 | 132 | 130.5 | 129 | 129.601 | 129.5 | 965,159,000 | 125,086,000,000,000 | -0.5 | 0.39% |
KBANK | 2023-05-31 | 132 | 129 | 129.5 | 128.807 | 129 | 2,508,980,000 | 323,175,000,000,000 | --1 | --0.77% |
KBANK | 2023-05-30 | 133 | 133.5 | 132 | 132.05 | 132.5 | 465,810,000 | 61,510,400,000,000 | +-0.5 | +-0.38% |
KBANK | 2023-05-29 | 134 | 136.5 | 132 | 132.752 | 133 | 1,122,810,000 | 149,055,000,000,000 | +-2 | +0.38% |
KBANK | 2023-05-26 | 134 | 136.5 | 133 | 133.618 | 133.5 | 2,450,940,000 | 327,490,000,000,000 | --1 | --0.74% |
KBANK | 2023-05-25 | 132 | 136.5 | 134 | 134.794 | 134.5 | 1,588,120,000 | 214,069,000,000,000 | --2 | --1.47% |
KBANK | 2023-05-24 | 132 | 134.5 | 134 | 134.599 | 135 | 903,498,000 | 121,610,000,000,000 | -1.5 | -0.37% |
KBANK | 2023-05-23 | 132 | 132.5 | 131.5 | 132.065 | 133 | 2,407,420,000 | 317,937,000,000,000 | --1 | --0.75% |
KBANK | 2023-05-22 | 132 | 135.5 | 131 | 131.548 | 132 | 1,643,260,000 | 216,168,000,000,000 | --0.5 | --0.38% |
KBANK | 2023-05-18 | 137 | 135 | 133 | 134.403 | 135 | 815,474,000 | 109,602,000,000,000 | -1.5 | -0.75% |
KBANK | 2023-05-17 | 137 | 136 | 134.5 | 135.055 | 135 | 3,564,940,000 | 481,463,000,000,000 | --0.5 | --0.37% |
KBANK | 2023-05-16 | 137 | 138 | 136 | 136.939 | 137 | 1,571,740,000 | 215,234,000,000,000 | --0.5 | --0.36% |
KBANK | 2023-05-15 | 137 | 137.5 | 136 | 136.717 | 136.5 | 3,300,310,000 | 451,208,000,000,000 | +1.5 | +0.37% |
KBANK | 2023-05-12 | 135 | 135.5 | 132 | 135.044 | 135.5 | 1,511,780,000 | 204,155,000,000,000 | +1.5 | +0.74% |
KBANK | 2023-05-11 | 133 | 135 | 132 | 133.511 | 134 | 2,923,930,000 | 390,378,000,000,000 | --0.5 | --0.37% |
KBANK | 2023-05-10 | 131 | 133.5 | 132 | 132.531 | 132.5 | 3,451,190,000 | 457,389,000,000,000 | --1 | --0.75% |
KBANK | 2023-05-09 | 131 | 131.5 | 130.5 | 131.189 | 132 | 3,652,850,000 | 479,214,000,000,000 | +2.5 | +1.93% |
KBANK | 2023-05-08 | 127 | 1.23 | 128 | 128.73 | 128.5 | 2,581,720,000 | 332,343,000,000,000 | +1.5 | +1.18% |
KBANK | 2023-05-04 | 127 | 128 | 126 | 126.79 | 127.5 | 7,862,220,000 | 996,844,000,000,000 | --0.5 | --0.39% |
KBANK | 2023-05-03 | 127 | 128 | 126.5 | 127.01 | 127 | 1,029,820,000 | 130,794,000,000,000 | --0.5 | --0.39% |
KBANK | 2023-05-02 | 126 | 127 | 125.5 | 126.16 | 127 | 3,190,510,000 | 402,511,000,000,000 | -1.5 | -1.6% |
KBANK | 2023-04-29 | 1.23 | 1.26 | 1.2 | 125.71 | 125.5 | 12,274,300,000 | 1,543,110,000,000,000 | --1.5 | --1.19% |
KBANK | 2023-04-28 | 126.5 | 1.48 | 126 | 126.55 | 126.5 | 3,132,990,000 | 396,475,000,000,000 | --0.5 | --0.4% |
KBANK | 2023-04-27 | 126.5 | 127.5 | 126 | 126.51 | 127 | 1,465,590,000 | 185,411,000,000,000 | +-0.5 | +-0.39% |
KBANK | 2023-04-26 | 1.53 | 127 | 125.5 | 126.43 | 126.5 | 1,021,850,000 | 129,191,000,000,000 | +0.5 | +0.4% |
KBANK | 2023-04-25 | 129 | 129.5 | 127 | 126.82 | 127 | 3,695,710,000 | 468,694,000,000,000 | --1 | --0.78% |
KBANK | 2023-04-24 | 129 | 129.5 | 128 | 128.82 | 129 | 2,520,730,000 | 324,717,000,000,000 | +0.5 | +0.39% |
KBANK | 2023-04-21 | 127 | 128 | 126.5 | 127.21 | 128 | 6,934,140,000 | 882,081,000,000,000 | -1.5 | -1.59% |
KBANK | 2023-04-20 | 129 | 129.5 | 126.5 | 127.86 | 127 | 17,363,600,000 | 2,220,170,000,000,000 | --4.5 | --3.42% |
KBANK | 2023-04-19 | 133 | 133 | 132 | 132.3 | 132.5 | 2,151,300,000 | 284,609,000,000,000 | --0.5 | --0.38% |
KBANK | 2023-04-18 | 133 | 135 | 132.5 | 133.06 | 133 | 991,223,000 | 131,895,000,000,000 | --1 | --0.75% |
KBANK | 2023-04-17 | 133 | 133 | 134 | 132.3 | 133 | 6,102,430,000 | 807,330,000,000,000 | --3.5 | --2.57% |
KBANK | 2023-04-13 | 133 | 137 | 134 | 135.7 | 136.5 | 20,859,900,000 | 2,829,800,000,000,000 | -1.5 | -0.74% |
KBANK | 2023-04-12 | 133 | 135.5 | 134.5 | 134.91 | 135 | 839,476,000 | 113,253,000,000,000 | --0.5 | --0.37% |
KBANK | 2023-04-11 | 133 | 133.5 | 129.5 | 132.99 | 133 | 1,139,750,000 | 151,577,000,000,000 | +0.5 | +0.38% |
KBANK | 2023-04-10 | 130 | 132.5 | 129.5 | 131.73 | 132 | 1,535,860,000 | 202,324,000,000,000 | -1.5 | -1.54% |
KBANK | 2023-04-07 | 130 | 131 | 129.5 | 130.39 | 130.5 | 2,217,120,000 | 289,091,000,000,000 | +0.5 | +0.39% |
KBANK | 2023-04-06 | 131 | 133.5 | 129.5 | 130.19 | 130 | 23,726,500,000 | 3,088,900,000,000,000 | --2 | --1.52% |
KBANK | 2023-04-05 | 131 | 133.5 | 130 | 130.63 | 130.5 | 3,639,760,000 | 475,466,000,000,000 | --1 | --0.76% |
KBANK | 2023-04-04 | 133 | 133.5 | 132.5 | 133.01 | 133 | 2,556,590,000 | 340,045,000,000,000 | +0.5 | +0.38% |
KBANK | 2023-04-03 | 134 | 134.5 | 132 | 133.66 | 134 | 3,334,020,000 | 445,614,000,000,000 | +1.5 | +1.13% |
KBANK | 2023-03-31 | 134 | 135.5 | 133 | 134.11 | 134.5 | 1,103,190,000 | 147,948,000,000,000 | --1 | -0.75% |
KBANK | 2023-03-30 | 134.5 | 135 | 134 | 134.51 | 134.5 | 2,658,950,000 | 357,666,000,000,000 | +-0.5 | +-0.37% |
KBANK | 2023-03-29 | 134.5 | 135 | 130.5 | 134.76 | 135 | 2,428,180,000 | 327,217,000,000,000 | +0.5 | +0.75% |
KBANK | 2023-03-28 | 132 | 134.5 | 130.5 | 133.85 | 134.5 | 2,318,470,000 | 310,330,000,000,000 | +1.5 | +1.51% |
KBANK | 2023-03-27 | 132 | 132.5 | 130.5 | 131.07 | 131.5 | 2,301,240,000 | 301,621,000,000,000 | +-1 | +-0.76% |
KBANK | 2023-03-24 | 130 | 132.5 | 131 | 131.55 | 131.5 | 475,969,000 | 62,613,100,000,000 | +-0.5 | +-0.38% |
KBANK | 2023-03-23 | 130 | 131.5 | 129.5 | 130.33 | 131.5 | 2,703,370,000 | 352,337,000,000,000 | +0.5 | +0.38% |
KBANK | 2023-03-22 | 132.5 | 133.5 | 131 | 132.27 | 131.5 | 5,566,290,000 | 736,235,000,000,000 | --1 | --0.76% |
KBANK | 2023-03-21 | 130.5 | 131 | 130 | 130.48 | 130.5 | 1,542,050,000 | 201,200,000,000,000 | +0.5 | +0.39% |
KBANK | 2023-03-20 | 132 | 133 | 130.5 | 131.12 | 131.5 | 2,907,020,000 | 381,155,000,000,000 | --0.5 | --0.38% |
KBANK | 2023-03-17 | 132 | 132.5 | 131 | 131.79 | 131.5 | 4,693,970,000 | 618,610,000,000,000 | +2.5 | +1.54% |
KBANK | 2023-03-16 | 128.5 | 129 | 127.5 | 128.24 | 128.5 | 9,305,500,000 | 1,193,310,000,000,000 | --3 | --2.28% |
KBANK | 2023-03-15 | 129.5 | 131 | 129 | 130.03 | 130.5 | 6,327,410,000 | 822,747,000,000,000 | +3.5 | +3.16% |
KBANK | 2023-03-14 | 139.5 | 129 | 128 | 127.28 | 129 | 12,576,500,000 | 1,600,760,000,000,000 | +0.5 | +0.39% |
KBANK | 2023-03-10 | 139.5 | 136 | 137 | 135.74 | 136 | 4,310,080,000 | 585,031,000,000,000 | --1.5 | --1.09% |
KBANK | 2023-03-09 | 139.5 | 138 | 137 | 137.55 | 137.5 | 1,573,720,000 | 216,462,000,000,000 | +-0.5 | +-0.36% |
KBANK | 2023-03-08 | 140 | 140 | 139 | 139.46 | 139.5 | 3,293,980,000 | 459,383,000,000,000 | --1.5 | --1.06% |
KBANK | 2023-03-07 | 137.5 | 140.5 | 136.5 | 140.01 | 140 | 3,767,980,000 | 527,553,000,000,000 | +0.5 | +0.36% |
KBANK | 2023-03-04 | 137.5 | 139.5 | 136.5 | 138.92 | 139.5 | 14,834,000,000 | 2,060,780,000,000,000 | +2.5 | +1.82% |
KBANK | 2023-03-03 | 137.5 | 138 | 136.5 | 137.56 | 138 | 1,194,370,000 | 164,299,000,000,000 | +0.5 | +0.73% |
KBANK | 2023-03-02 | 137 | 137.5 | 136.5 | 136.95 | 137 | 1,242,050,000 | 170,101,000,000,000 | -0.5 | -0.37% |
KBANK | 2023-03-01 | 136 | 138.5 | 136.5 | 137.11 | 137 | 1,150,350,000 | 157,726,000,000,000 | -1.5 | -0.74% |
KBANK | 2023-02-28 | 136 | 136.5 | 1.38 | 137.03 | 137.5 | 1,279,230,000 | 175,290,000,000,000 | +1.5 | +1.1% |
KBANK | 2023-02-27 | 136 | 136.5 | 135.5 | 136.02 | 136.5 | 3,921,180,000 | 533,348,000,000,000 | -0.5 | -0.74% |
KBANK | 2023-02-24 | 138.5 | 137.5 | 135.5 | 136.86 | 137.5 | 1,495,750,000 | 204,706,000,000,000 | +0.5 | +0.36% |
KBANK | 2023-02-23 | 138.5 | 139 | 136.5 | 136.96 | 137 | 809,892,000 | 110,920,000,000,000 | +0.5 | +0.37% |
KBANK | 2023-02-22 | 138.5 | 139 | 138 | 138.39 | 138.5 | 2,566,130,000 | 355,126,000,000,000 | --1.5 | --1.08% |
KBANK | 2023-02-21 | 138.5 | 140.5 | 0 | 138.16 | 138 | 3,949,950,000 | 545,743,000,000,000 | --1 | --0.72% |
KBANK | 2023-02-20 | 138.5 | 140.5 | 0 | 138.95 | 139 | 35,625,300,000 | 4,941,250,000,000,000 | -0.5 | -0.72% |
KBANK | 0000-00-00 | 139.5 | 135.5 | 131 | 132.75 | 132.5 | 18,225,700,000 | 2,419,240,000,000,000 | -3.5 | -2.57% |