BLAND 2 ( 0.04 2.48% )

Status : อัพเดท 23 กุมภาพันธ์ 2559 14:14:42 น.

คะแนนปันผล
56

ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
29-06-20161.621.661.621.65 0.04 2.48396,093,561650,178
28-06-20161.611.621.581.61 0.01 0.6268,552,005110,104
27-06-20161.581.601.581.60 0.02 1.2728,879,62845,897
24-06-20161.581.591.541.58 -0.02 -1.25145,012,104227,029
23-06-20161.591.601.581.60 0.01 0.6328,187,01144,913
22-06-20161.611.621.591.59 -0.02 -1.2450,750,77881,288
21-06-20161.611.631.601.61 0.00 0.00117,237,485189,005
20-06-20161.581.611.571.61 0.04 2.5596,347,500152,809
17-06-20161.571.581.561.57 0.01 0.6478,410,103123,242
16-06-20161.601.601.551.56 -0.04 -2.5097,954,311154,106
15-06-20161.591.611.581.60 0.01 0.6367,752,790108,272
14-06-20161.571.591.571.59 0.01 0.6328,984,41345,855
13-06-20161.571.581.561.58 -0.01 -0.6345,857,90071,913
10-06-20161.601.611.581.59 -0.01 -0.6243,861,74969,826
09-06-20161.601.601.581.60 0.00 0.0039,108,21762,420
08-06-20161.591.601.571.60 0.00 0.00104,070,700165,131
07-06-20161.641.651.591.60 -0.04 -2.44162,753,623262,692
06-06-20161.631.651.621.64 0.01 0.61113,867,332186,299
03-06-20161.591.631.581.63 0.04 2.52211,760,698340,230
02-06-20161.561.591.541.59 0.03 1.92169,280,416266,027
01-06-20161.571.581.551.56 -0.01 -0.64122,962,201192,280
31-05-20161.551.581.551.57 0.05 3.29360,414,705563,088
30-05-20161.521.531.521.52 0.00 0.0022,955,80034,906
27-05-20161.521.531.511.52 0.01 0.6628,051,90042,637
26-05-20161.501.521.501.51 0.02 1.3418,815,30028,416
25-05-20161.511.511.491.49 0.00 0.0018,855,50028,280
24-05-20161.491.501.491.49 0.00 0.0010,505,90015,703
23-05-20161.511.511.481.49 -0.02 -1.3244,533,70066,446
19-05-20161.511.521.501.51 0.00 0.0030,160,20145,346
18-05-20161.511.521.501.51 0.00 0.0035,043,30152,914
17-05-20161.521.531.511.51 -0.01 -0.6649,280,02574,850
16-05-20161.531.531.511.52 -0.01 -0.6530,395,75146,242
13-05-20161.541.541.531.53 0.00 0.0016,262,52924,927
12-05-20161.531.541.521.53 0.00 0.0016,911,19925,882
11-05-20161.541.561.531.53 -0.01 -0.6574,800,105115,622
10-05-20161.521.551.511.54 0.03 1.9988,832,813136,238
09-05-20161.511.531.511.51 0.00 0.0035,243,63753,390
04-05-20161.501.511.491.51 0.01 0.6723,423,33635,154
03-05-20161.521.521.501.50 -0.02 -1.3230,996,26646,824
29-04-20161.511.521.491.52 0.00 0.0038,280,50057,736
28-04-20161.541.541.511.52 -0.01 -0.6525,944,71339,598
27-04-20161.521.541.511.53 0.01 0.6631,106,31047,470
26-04-20161.561.571.521.52 -0.04 -2.56101,976,051156,772
25-04-20161.551.571.541.56 0.02 1.30105,583,304164,696
22-04-20161.491.541.481.54 0.05 3.36168,883,050257,026
21-04-20161.491.501.481.49 0.01 0.6824,759,84736,881
20-04-20161.491.501.471.48 0.00 0.0027,830,51141,386
19-04-20161.481.491.471.48 0.01 0.6829,381,37743,457
18-04-20161.471.481.461.47 0.00 0.0018,814,10027,668
12-04-20161.481.491.461.47 -0.01 -0.6829,692,80043,727
11-04-20161.481.491.471.48 0.00 0.0015,550,68823,007
08-04-20161.481.481.461.48 0.00 0.0020,470,64230,120
07-04-20161.481.501.481.48 0.00 0.0024,646,40136,625
05-04-20161.511.511.481.48 -0.02 -1.3327,551,50041,131
04-04-20161.491.521.491.50 0.01 0.6747,798,12371,890
01-04-20161.481.501.481.49 0.01 0.6812,615,42618,783
31-03-20161.491.501.481.48 0.00 0.0010,938,27116,261
30-03-20161.501.511.471.48 -0.02 -1.3325,972,20138,637
29-03-20161.481.501.481.50 0.03 2.0431,967,60147,705
28-03-20161.491.501.471.47 -0.01 -0.6814,583,70021,626
25-03-20161.471.491.471.48 0.01 0.6825,427,71337,604
24-03-20161.491.491.471.47 -0.02 -1.3453,848,20379,572
23-03-20161.511.511.481.49 -0.02 -1.3254,147,50280,915
22-03-20161.511.521.501.51 0.00 0.0015,444,40023,284
21-03-20161.511.521.501.51 0.00 0.0018,578,68228,062
18-03-20161.531.531.491.51 -0.01 -0.6655,908,19984,192
17-03-20161.541.551.521.52 -0.01 -0.6533,016,15650,497
16-03-20161.521.561.521.53 0.02 1.3294,055,100144,672
15-03-20161.511.521.501.51 0.00 0.0018,932,10128,566
14-03-20161.521.531.501.51 0.00 0.0030,816,20046,691
11-03-20161.521.531.511.51 -0.02 -1.3158,795,90089,485
10-03-20161.491.541.481.53 0.06 4.08266,251,553403,158
09-03-20161.471.481.461.47 0.00 0.0041,460,20061,081
08-03-20161.481.511.471.47 0.00 0.00169,852,588253,036
07-03-20161.481.491.471.47 0.00 0.0027,462,26040,589
04-03-20161.461.501.461.47 0.01 0.6898,659,023145,706
03-03-20161.491.501.461.46 -0.02 -1.3569,238,400102,004
02-03-20161.481.511.481.48 -0.01 -0.67164,278,073244,554
01-03-20161.441.501.441.49 0.07 4.93316,845,601464,832
29-02-20161.401.431.391.42 0.03 2.16171,098,401242,061
26-02-20161.401.411.391.39 -0.01 -0.7127,828,42738,882
25-02-20161.401.411.391.40 0.00 0.0015,427,22221,575
24-02-20161.391.411.391.40 0.00 0.0033,696,20547,162
23-02-20161.411.411.391.40 0.00 0.0023,581,50932,953
19-02-20161.381.401.381.40 0.02 1.4516,981,20023,599
18-02-20161.401.401.381.38 -0.01 -0.7231,212,20243,286
17-02-20161.401.411.391.39 -0.01 -0.7112,537,59817,526
16-02-20161.401.411.391.40 0.00 0.0018,569,45426,005
15-02-20161.401.411.391.40 0.01 0.7220,991,80229,393
12-02-20161.401.401.391.39 -0.01 -0.7113,359,90018,584
11-02-20161.411.421.401.40 -0.02 -1.4135,102,00049,249
10-02-20161.411.421.411.42 0.00 0.008,989,90012,704
09-02-20161.411.421.401.42 0.00 0.009,539,80013,475
08-02-20161.401.421.401.42 0.02 1.438,654,90012,211
05-02-20161.411.421.401.40 -0.01 -0.719,074,79012,781
04-02-20161.401.421.401.41 0.01 0.7111,251,60015,827
03-02-20161.391.411.391.40 0.00 0.0018,614,28126,024
02-02-20161.421.431.401.40 -0.02 -1.4128,149,50039,605
01-02-20161.431.441.421.42 -0.01 -0.7011,478,01016,388
29-01-20161.461.461.411.43 -0.02 -1.3829,088,90041,601
28-01-20161.451.461.431.45 0.00 0.0016,856,65024,373
27-01-20161.431.461.421.45 0.03 2.1148,222,55069,564
26-01-20161.421.441.421.42 -0.01 -0.708,746,00112,447
25-01-20161.431.441.421.43 0.00 0.0012,403,90017,739
22-01-20161.411.431.411.43 0.02 1.4212,830,60018,239
21-01-20161.421.431.401.41 -0.01 -0.7013,467,42819,017
20-01-20161.421.431.401.42 -0.01 -0.7018,033,90025,521
19-01-20161.411.431.401.43 0.02 1.4214,642,74520,795
18-01-20161.401.411.391.41 0.01 0.7113,413,00018,797
15-01-20161.441.441.401.40 -0.03 -2.1020,015,50028,358
14-01-20161.421.431.411.43 0.00 0.0012,818,94218,247
13-01-20161.431.441.411.43 0.01 0.7023,458,31633,516
12-01-20161.421.431.411.42 0.01 0.7117,660,00025,090
11-01-20161.421.421.401.41 -0.01 -0.7016,914,00023,811
08-01-20161.431.431.411.42 0.00 0.0013,694,10019,446
07-01-20161.421.451.401.42 -0.03 -2.0734,155,11048,673
06-01-20161.431.451.401.45 0.03 2.1129,611,65342,486
05-01-20161.411.431.391.42 0.02 1.4321,526,84830,429
04-01-20161.441.441.401.40 -0.04 -2.7820,414,10128,922
30-12-20151.431.451.421.44 0.02 1.4157,790,90082,999
29-12-20151.411.431.401.42 0.02 1.4319,028,76627,003
28-12-20151.411.421.401.40 0.00 0.0012,953,55018,264
25-12-20151.411.411.391.40 -0.01 -0.7112,963,10018,154
24-12-20151.391.411.381.41 0.04 2.9215,043,10021,019
23-12-20151.371.391.361.37 0.00 0.0015,861,30021,748
22-12-20151.381.391.351.37 0.00 0.0021,717,94829,738
21-12-20151.391.401.371.37 -0.03 -2.1446,454,42164,360
18-12-20151.421.421.391.40 -0.03 -2.1098,083,349136,660
17-12-20151.411.431.401.43 0.03 2.1429,468,10041,791
15-12-20151.351.391.351.39 0.04 2.9628,714,25039,496
14-12-20151.381.381.341.35 -0.04 -2.8854,705,91574,079
11-12-20151.411.421.381.39 -0.03 -2.1167,383,26794,066
09-12-20151.441.441.401.42 -0.01 -0.7034,268,16648,595
08-12-20151.461.471.411.43 -0.03 -2.0554,725,91778,723
03-12-20151.501.501.471.48 -0.02 -1.3339,321,54258,263
02-12-20151.511.531.491.50 -0.02 -1.3229,569,00044,585
01-12-20151.531.541.511.52 0.01 0.6620,016,60730,523
30-11-20151.541.541.511.51 -0.03 -1.9527,533,30041,848
27-11-20151.531.541.521.54 0.00 0.0013,662,20020,933
26-11-20151.551.551.521.54 -0.01 -0.6524,917,40038,224
25-11-20151.531.551.531.55 0.01 0.6519,652,50030,217
24-11-20151.561.561.541.54 -0.02 -1.2823,861,10036,914
23-11-20151.561.571.551.56 0.00 0.0012,432,90019,387
20-11-20151.561.571.551.56 0.01 0.6515,684,30024,439
19-11-20151.561.581.551.55 -0.01 -0.6423,399,70036,587
18-11-20151.581.591.561.56 -0.02 -1.2754,740,90485,974
17-11-20151.551.591.531.58 0.04 2.6098,360,604154,637
16-11-20151.511.541.511.54 0.01 0.6520,123,50230,741
13-11-20151.521.531.511.53 0.01 0.6610,528,72316,018
11-11-20151.531.541.521.52 -0.01 -0.6518,803,45028,730
10-11-20151.531.551.521.53 -0.01 -0.6532,594,00149,983
09-11-20151.551.561.541.54 -0.01 -0.6530,752,60147,545
06-11-20151.571.581.551.55 -0.01 -0.6421,955,70334,316
05-11-20151.571.581.561.56 -0.01 -0.6423,113,93636,286
04-11-20151.581.581.561.57 0.00 0.0029,628,80146,556
03-11-20151.571.591.571.57 0.00 0.0032,151,20050,761
02-11-20151.571.581.561.57 0.00 0.0021,437,84333,666
30-10-20151.561.571.551.57 0.01 0.6435,645,19955,610
29-10-20151.581.581.551.56 -0.01 -0.6464,904,300101,273
28-10-20151.581.581.551.57 -0.01 -0.6349,243,50176,899
27-10-20151.581.591.571.58 0.00 0.0030,525,60148,230
26-10-20151.591.601.571.58 0.01 0.6454,832,66386,890
22-10-20151.561.571.551.57 0.01 0.6443,536,96268,119
21-10-20151.571.581.561.56 0.00 0.0049,682,92777,848
20-10-20151.571.581.551.56 0.00 0.0073,556,370114,841
19-10-20151.551.581.551.56 0.02 1.3094,604,556147,834
16-10-20151.521.551.511.54 0.03 1.9989,276,992136,868
15-10-20151.501.511.491.51 0.02 1.3418,817,10928,342
14-10-20151.501.511.491.49 -0.01 -0.6718,693,99028,032
13-10-20151.521.521.491.50 -0.02 -1.3230,258,16845,470
12-10-20151.501.521.501.52 0.01 0.6651,517,79977,869
09-10-20151.481.521.471.51 0.04 2.7297,920,010147,000
08-10-20151.471.491.471.47 0.00 0.0022,266,83032,889
07-10-20151.481.491.471.47 0.00 0.0018,748,81027,665
06-10-20151.481.491.461.47 0.00 0.0019,284,53328,440
05-10-20151.471.491.461.47 0.01 0.6823,978,90035,387
02-10-20151.471.471.451.46 -0.01 -0.6827,618,19940,417
01-10-20151.491.501.461.47 -0.01 -0.6897,129,214144,145
30-09-20151.501.511.481.48 -0.01 -0.6746,131,00068,787
29-09-20151.481.511.481.49 -0.01 -0.6778,624,050117,540
28-09-20151.511.531.491.50 -0.02 -1.3297,249,636146,578

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

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