BLAND 2 ( 0.02 1.12% )

บริษัท บางกอกแลนด์ จำกัด (มหาชน)
Status : อัพเดท 22 พฤศจิกายน 2560

ราคาหุ้น “ BLAND “ ย้อนหลัง

แสดง ราคาหุ้น “ BLAND “ ย้อนหลัง
บริษัท บางกอกแลนด์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-11-20171.791.801.781.80 0.02 1.1213,233,37723,757
21-11-20171.791.801.771.78 -0.01 -0.5626,298,58746,872
20-11-20171.791.801.781.79 -0.01 -0.5632,900,90359,030
17-11-20171.791.801.781.80 0.03 1.6930,207,20054,027
16-11-20171.791.791.771.77 -0.02 -1.1246,441,53882,749
15-11-20171.801.801.791.79 -0.01 -0.5618,518,63033,209
14-11-20171.801.811.791.80 0.00 0.0028,374,90851,102
13-11-20171.791.811.781.80 0.01 0.5654,244,70597,269
10-11-20171.811.821.791.79 -0.03 -1.6567,837,755122,240
09-11-20171.821.831.811.82 0.00 0.0034,400,00962,597
08-11-20171.821.831.821.82 -0.01 -0.5522,022,65740,094
07-11-20171.831.841.801.83 0.00 0.0067,435,795122,547
06-11-20171.831.841.821.83 0.00 0.0017,726,74232,466
03-11-20171.851.851.831.83 -0.02 -1.0829,794,60054,649
02-11-20171.831.871.831.85 0.02 1.0980,660,105149,452
01-11-20171.841.871.831.83 -0.02 -1.0885,585,401158,022
31-10-20171.831.851.831.85 0.02 1.0912,843,60123,645
30-10-20171.841.841.821.83 -0.01 -0.5442,959,11878,516
27-10-20171.841.851.831.84 0.01 0.5526,530,54948,963
25-10-20171.831.851.831.83 -0.01 -0.5415,181,71427,875
24-10-20171.811.841.811.84 0.03 1.6644,851,10781,925
20-10-20171.811.831.801.81 0.00 0.0090,792,142164,726
19-10-20171.861.871.811.81 -0.05 -2.69187,401,074343,019
18-10-20171.881.881.861.86 -0.01 -0.5343,741,53481,788
17-10-20171.901.911.871.87 -0.02 -1.06110,427,484207,899
16-10-20171.901.911.891.89 -0.01 -0.5358,177,100110,462
13-10-20171.871.911.871.90 0.03 1.60188,331,637357,473
12-10-20171.871.911.871.90 0.03 1.60188,331,637357,473
11-10-20171.881.891.861.87 0.00 0.0058,396,967109,404
10-10-20171.871.881.861.87 -0.01 -0.5391,450,850171,015
09-10-20171.881.891.861.88 0.01 0.53137,078,514257,496
06-10-20171.861.891.851.87 0.03 1.63355,910,326665,655
05-10-20171.821.841.801.84 0.03 1.66213,089,209389,310
04-10-20171.811.831.801.81 0.01 0.5697,154,417176,226
03-10-20171.801.811.791.80 0.00 0.0030,896,40055,626
02-10-20171.801.811.791.80 0.00 0.0035,065,94163,018
29-09-20171.801.811.791.80 0.00 0.0049,762,47489,598
28-09-20171.801.801.791.80 0.00 0.0022,086,81639,673
27-09-20171.811.811.791.80 -0.01 -0.5526,769,39948,208
26-09-20171.811.811.801.81 0.01 0.568,729,57115,785
25-09-20171.801.811.791.80 0.00 0.0021,490,64538,766
22-09-20171.801.811.791.80 -0.01 -0.5554,248,89697,469
21-09-20171.811.821.801.81 0.01 0.5626,153,60047,178
20-09-20171.831.831.801.80 -0.02 -1.1085,747,595154,971
19-09-20171.801.841.801.82 0.02 1.11135,859,280247,042
18-09-20171.811.811.801.80 -0.01 -0.5524,404,50143,957
15-09-20171.811.821.801.81 0.00 0.0035,386,27163,865
14-09-20171.811.821.801.81 0.01 0.5616,432,55629,409
13-09-20171.811.821.801.80 -0.01 -0.5518,338,11833,112
12-09-20171.821.821.801.81 0.00 0.0041,991,59175,787
11-09-20171.831.831.811.81 -0.01 -0.5512,222,50322,153
08-09-20171.831.851.821.82 -0.01 -0.5551,253,34591,554
07-09-20171.791.841.791.83 0.04 2.23150,944,810274,023
06-09-20171.811.811.791.79 -0.01 -0.5615,085,89927,104
05-09-20171.811.811.801.80 0.00 0.007,714,27513,917
04-09-20171.801.811.791.80 0.01 0.5620,574,01637,039
01-09-20171.801.811.791.79 -0.02 -1.1025,237,60045,405
31-08-20171.801.811.791.81 0.01 0.5618,958,09834,160
30-08-20171.811.821.801.80 -0.02 -1.1010,672,10819,296
29-08-20171.801.821.801.82 0.02 1.1123,805,88043,086
28-08-20171.791.811.791.80 0.01 0.5618,923,05534,026
25-08-20171.781.791.781.79 0.01 0.569,313,70116,632
24-08-20171.791.791.771.78 -0.01 -0.5614,281,70925,463
23-08-20171.791.801.781.79 0.01 0.5618,778,23033,607
22-08-20171.781.791.771.78 0.01 0.5615,182,97227,020
21-08-20171.751.771.741.77 0.02 1.1445,391,70179,804
18-08-20171.761.771.741.75 -0.01 -0.5755,878,50698,071
17-08-20171.761.771.761.76 0.00 0.0013,098,45423,065
16-08-20171.771.771.751.76 -0.03 -1.6876,261,777134,233
15-08-20171.781.801.781.79 0.01 0.5614,986,80026,831
11-08-20171.781.781.761.78 -0.01 -0.5636,413,98264,465
10-08-20171.811.811.781.79 -0.02 -1.1066,511,928119,192
09-08-20171.821.821.801.81 -0.01 -0.5515,377,63827,843
08-08-20171.811.821.801.82 0.01 0.557,452,13013,508
07-08-20171.811.821.801.81 0.00 0.0019,380,83135,081
04-08-20171.831.831.811.81 -0.01 -0.5521,400,40638,803
03-08-20171.831.831.821.82 -0.01 -0.5515,145,20227,587
02-08-20171.821.831.821.83 0.01 0.5511,792,00021,521
01-08-20171.811.821.801.82 0.01 0.5511,869,37821,530
31-07-20171.831.831.811.81 -0.02 -1.0926,031,50047,239
27-07-20171.841.841.821.83 0.00 0.0013,505,30024,732
26-07-20171.831.851.831.83 0.00 0.0035,334,25065,103
25-07-20171.841.841.831.83 -0.01 -0.545,521,34610,119
24-07-20171.841.851.821.84 0.01 0.5517,419,20031,992
21-07-20171.841.851.831.83 -0.01 -0.547,528,80113,801
20-07-20171.851.851.831.84 -0.01 -0.5421,634,13039,804
19-07-20171.821.851.821.85 0.02 1.0948,958,61990,234
18-07-20171.821.841.821.83 0.01 0.5515,222,31127,844
17-07-20171.821.831.811.82 0.01 0.5528,267,68351,337
14-07-20171.821.831.811.81 -0.02 -1.0918,471,43933,469
13-07-20171.811.831.811.83 0.02 1.1022,261,62040,528
12-07-20171.821.821.801.81 0.00 0.0024,253,90043,962
11-07-20171.821.821.801.81 -0.01 -0.5514,606,25626,427
07-07-20171.811.821.801.82 0.01 0.5520,793,80337,668
06-07-20171.831.831.811.81 -0.01 -0.5515,430,05028,011
05-07-20171.831.841.821.82 -0.01 -0.5517,866,44332,644
04-07-20171.821.831.811.83 0.02 1.1026,512,25048,284
03-07-20171.831.841.811.81 -0.02 -1.0943,313,24978,764
30-06-20171.821.831.801.83 0.01 0.5573,600,650133,869
29-06-20171.841.851.821.82 -0.09 -4.71148,150,590271,603
28-06-20171.901.921.901.91 0.00 0.00114,555,800218,900
27-06-20171.921.931.901.91 -0.01 -0.5290,270,150172,735
26-06-20171.931.941.921.92 0.00 0.0045,383,47987,423
23-06-20171.921.931.911.92 0.00 0.0022,583,80043,301
22-06-20171.931.941.911.92 -0.01 -0.52140,180,167268,766
21-06-20171.941.941.921.93 -0.01 -0.5230,645,51059,171
20-06-20171.951.961.931.94 -0.01 -0.5161,113,131118,688
19-06-20171.941.961.941.95 0.02 1.04116,737,855227,454
16-06-20171.951.951.931.93 -0.02 -1.0393,148,149180,441
15-06-20171.921.951.911.95 0.04 2.09266,924,429516,001
14-06-20171.901.921.891.91 0.01 0.53134,277,512256,542
13-06-20171.901.901.891.90 0.00 0.0012,258,73723,239
12-06-20171.901.901.891.90 0.01 0.5315,873,99430,137
09-06-20171.901.911.891.89 0.00 0.0025,251,90647,862
08-06-20171.901.911.891.89 -0.01 -0.5324,156,89845,836
07-06-20171.911.911.901.90 -0.01 -0.5211,126,12021,195
06-06-20171.921.921.901.91 0.00 0.0043,586,86083,276
05-06-20171.891.921.891.91 0.02 1.06141,241,385268,953
02-06-20171.881.901.881.89 0.02 1.0742,581,44080,431
01-06-20171.891.891.871.87 -0.01 -0.5334,938,09965,629
31-05-20171.891.911.871.88 0.01 0.53178,221,244337,036
30-05-20171.871.891.861.87 0.01 0.5486,221,561161,737
29-05-20171.861.871.851.86 0.00 0.0021,521,91840,011
26-05-20171.851.861.841.86 0.02 1.0923,695,54743,889
25-05-20171.851.861.831.84 0.00 0.0027,542,62550,779
24-05-20171.841.851.841.84 -0.01 -0.5415,189,10028,003
23-05-20171.831.851.831.85 0.01 0.5419,084,53035,131
22-05-20171.831.841.811.84 0.00 0.0056,487,568103,135
19-05-20171.841.851.831.84 -0.01 -0.5421,060,31438,757
18-05-20171.841.861.831.85 0.00 0.0024,302,28044,787
17-05-20171.851.861.831.85 -0.01 -0.5430,051,53255,509
16-05-20171.841.871.831.86 0.02 1.0932,841,71460,818
15-05-20171.841.851.821.84 0.00 0.0033,745,40161,916
12-05-20171.851.861.831.84 -0.01 -0.5463,454,471116,737
11-05-20171.871.891.841.85 -0.02 -1.07101,399,760188,676
09-05-20171.901.921.851.87 -0.03 -1.58146,003,193275,430
08-05-20171.901.911.891.90 0.00 0.0047,015,70589,284
05-05-20171.901.911.891.90 0.00 0.0041,137,80178,146
04-05-20171.901.911.891.90 0.00 0.0077,034,886146,659
02-05-20171.881.911.881.90 0.03 1.60134,093,531254,544
28-04-20171.881.891.871.87 0.00 0.0043,921,49782,607
27-04-20171.881.891.871.87 -0.01 -0.5349,963,10593,797
26-04-20171.851.891.851.88 0.03 1.62162,936,511305,481
25-04-20171.861.871.841.85 0.00 0.0044,758,80082,874
24-04-20171.881.881.851.85 -0.02 -1.0730,541,35056,872
21-04-20171.851.881.841.87 0.03 1.6362,426,000116,279
20-04-20171.841.861.841.84 0.00 0.0032,395,80559,847
19-04-20171.841.851.821.84 -0.01 -0.5462,394,210114,495
18-04-20171.861.871.831.85 -0.01 -0.5479,385,710146,662
17-04-20171.901.911.851.86 -0.05 -2.62117,373,730219,957
12-04-20171.911.921.891.91 0.01 0.5380,593,049153,530
11-04-20171.881.901.871.90 0.03 1.6061,188,946115,694
10-04-20171.881.901.871.87 -0.01 -0.5336,111,13367,844
07-04-20171.871.891.871.88 -0.01 -0.5352,231,32198,050
05-04-20171.891.901.871.89 0.00 0.0066,062,556124,750
04-04-20171.871.901.861.89 0.03 1.61185,831,622350,513
03-04-20171.841.861.831.86 0.04 2.2085,763,614158,495
31-03-20171.841.841.821.82 -0.01 -0.5530,573,61655,774
30-03-20171.851.851.831.83 -0.01 -0.5430,413,83755,819
29-03-20171.811.861.811.84 0.03 1.66110,704,973203,723
28-03-20171.801.821.791.81 0.02 1.1276,760,208138,764
27-03-20171.801.811.791.79 -0.01 -0.5612,229,31221,957
24-03-20171.811.811.801.80 -0.01 -0.557,534,70613,599
23-03-20171.801.811.801.81 0.01 0.567,644,20013,781
22-03-20171.811.811.801.80 -0.02 -1.1027,785,40150,036
21-03-20171.821.821.801.82 0.00 0.0019,121,51234,692
20-03-20171.821.831.811.82 0.01 0.5521,262,16438,683
17-03-20171.801.821.791.81 0.01 0.5656,585,056102,198
16-03-20171.781.811.781.80 0.03 1.6947,984,40086,107
15-03-20171.791.791.771.77 -0.02 -1.1223,659,92642,182
14-03-20171.751.791.741.79 0.04 2.2944,798,28379,615
13-03-20171.761.771.741.75 -0.02 -1.1354,445,77795,439
10-03-20171.801.801.751.77 -0.02 -1.12162,254,206287,021
09-03-20171.821.821.791.79 -0.03 -1.6550,158,11290,510
08-03-20171.821.831.801.82 0.00 0.00124,748,679226,483
07-03-20171.831.841.821.82 -0.01 -0.5531,416,80257,383
06-03-20171.861.881.831.83 -0.03 -1.6157,226,861105,950
03-03-20171.821.871.811.86 0.04 2.2076,933,194142,520
02-03-20171.831.831.811.82 -0.01 -0.5532,143,51358,493
01-03-20171.831.841.821.83 0.01 0.5512,298,32622,461
28-02-20171.801.831.801.82 0.01 0.5533,486,86760,851

แสดง ราคาหุ้น “ BLAND “ ย้อนหลัง บริษัท บางกอกแลนด์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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