BLAND 2 ( -0.01 -0.62% )

Status : อัพเดท 30 09 2559

คะแนนปันผล
56

ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-09-20161.611.621.601.60 -0.01 -0.6220,531,50732,968
29-09-20161.611.631.611.61 0.01 0.6248,510,98278,348
28-09-20161.611.621.601.60 -0.01 -0.6225,639,18941,249
27-09-20161.621.631.611.61 0.00 0.0032,957,30053,344
26-09-20161.601.631.601.61 0.01 0.6291,829,305148,739
23-09-20161.621.631.601.60 -0.03 -1.8495,111,605153,239
22-09-20161.621.641.621.63 0.01 0.6241,788,08568,035
21-09-20161.611.641.601.62 0.02 1.25114,362,759185,363
20-09-20161.631.631.591.60 -0.04 -2.4499,497,910159,857
19-09-20161.631.641.621.64 0.01 0.6165,461,610106,697
16-09-20161.621.631.601.63 0.02 1.24112,401,531182,261
15-09-20161.611.631.591.61 0.00 0.00131,926,729212,859
14-09-20161.591.621.591.61 0.01 0.62138,998,053223,092
13-09-20161.591.611.581.60 0.03 1.91124,739,160198,431
12-09-20161.571.601.551.57 -0.02 -1.26203,834,070321,083
08-09-20161.691.691.621.62 -0.07 -4.14386,730,316633,551
07-09-20161.711.741.681.69 -0.02 -1.17220,707,934377,243
06-09-20161.681.731.671.71 0.04 2.40271,033,262459,651
05-09-20161.741.751.641.67 -0.09 -5.11758,486,6971,279,941
02-09-20161.791.801.741.76 -0.03 -1.68472,372,748832,846
01-09-20161.821.831.791.79 -0.03 -1.65154,529,998279,057
31-08-20161.831.851.821.82 0.01 0.55382,696,921701,289
30-08-20161.801.811.781.81 0.00 0.00282,823,186508,400
29-08-20161.741.821.731.81 0.08 4.62786,251,0901,403,325
26-08-20161.721.741.711.73 0.01 0.5893,101,725160,445
25-08-20161.731.751.701.72 0.00 0.00235,347,781406,164
24-08-20161.741.751.721.72 -0.01 -0.58105,771,289183,027
23-08-20161.701.741.691.73 0.03 1.76253,484,714436,282
22-08-20161.701.711.681.70 0.00 0.00169,089,505286,362
19-08-20161.731.741.691.70 -0.03 -1.73271,860,900464,704
18-08-20161.751.761.731.73 -0.01 -0.57211,191,961367,367
17-08-20161.731.761.721.74 0.00 0.00419,068,415727,818
16-08-20161.691.741.681.74 0.12 7.41931,548,7871,596,869
15-08-20161.591.641.581.62 0.02 1.25253,088,623410,271
11-08-20161.601.601.581.60 0.01 0.6351,993,70382,774
10-08-20161.601.621.591.59 0.00 0.00110,308,342176,692
09-08-20161.601.611.581.59 -0.01 -0.6266,095,113105,267
08-08-20161.601.611.581.60 0.01 0.6393,059,270148,278
05-08-20161.591.601.571.59 0.02 1.2766,240,180104,874
04-08-20161.591.611.571.57 -0.02 -1.2678,430,180124,550
03-08-20161.571.591.561.59 0.02 1.27111,052,481175,152
02-08-20161.601.611.561.57 -0.03 -1.88222,814,249353,514
01-08-20161.541.621.541.60 0.08 5.26766,241,9491,218,556
29-07-20161.521.541.521.52 0.00 0.0049,754,72276,034
28-07-20161.541.541.521.52 -0.01 -0.6549,561,74475,483
27-07-20161.531.541.521.53 0.00 0.0034,201,90052,354
26-07-20161.541.551.521.53 -0.01 -0.6553,641,86182,044
25-07-20161.531.561.531.54 0.01 0.65120,131,900186,058
22-07-20161.541.551.521.53 -0.01 -0.65169,491,500264,538
21-07-20161.561.561.531.54 -0.01 -0.6538,553,40159,455
20-07-20161.551.571.541.55 0.00 0.0024,084,20337,422
19-07-20161.561.571.541.55 0.00 0.0051,935,95480,710
18-07-20161.561.571.541.55 0.00 0.0051,935,95480,710
15-07-20161.561.571.541.55 0.00 0.0051,935,95480,710
14-07-20161.551.571.541.55 0.00 0.0063,287,80298,349
13-07-20161.551.561.541.55 0.01 0.6551,791,50080,145
12-07-20161.541.541.521.54 0.01 0.6555,334,25184,872
11-07-20161.521.541.521.53 0.01 0.6669,596,400106,429
08-07-20161.511.521.501.52 0.00 0.0045,082,01468,162
07-07-20161.541.551.511.52 -0.02 -1.30127,906,125194,758
06-07-20161.541.551.531.54 -0.01 -0.6568,297,639105,139
05-07-20161.561.561.541.55 -0.07 -4.3265,105,007101,149
04-07-20161.631.641.611.62 -0.01 -0.61139,837,808226,654
01-07-20161.661.671.631.63 -0.02 -1.21130,735,769215,294
30-06-20161.661.671.631.63 -0.02 -1.21130,735,769215,294
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

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

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