BLAND 1 ( 0.00 0.00% )

Status : อัพเดท 10 กุมภาพันธ์ 2559 04:44:24 น.

คะแนนปันผล
56

ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
25-09-20151.481.541.471.52 0.06 4.11178,865,208270,395
24-09-20151.471.491.461.46 -0.01 -0.6826,305,92938,731
23-09-20151.461.481.461.47 0.01 0.6811,862,02917,407
22-09-20151.481.491.461.46 -0.02 -1.3524,590,50036,321
21-09-20151.481.491.471.48 0.00 0.0013,266,54119,587
18-09-20151.471.491.461.48 0.02 1.3743,366,95764,069
17-09-20151.471.471.461.46 0.00 0.0011,219,90016,398
16-09-20151.451.461.441.46 0.02 1.3915,856,10022,976
15-09-20151.461.471.441.44 -0.03 -2.0426,591,70338,634
14-09-20151.481.481.451.47 0.00 0.0021,754,00031,827
11-09-20151.501.501.461.47 -0.01 -0.6856,115,74983,215
10-09-20151.471.511.461.48 -0.01 -0.67124,289,961185,147
09-09-20151.451.491.441.49 0.05 3.4787,554,983128,784
07-09-20151.431.451.421.44 0.01 0.7013,994,13120,142
04-09-20151.451.451.431.43 -0.01 -0.6921,807,39031,401
03-09-20151.441.451.421.44 0.01 0.7025,595,20036,732
02-09-20151.421.431.411.43 0.01 0.7012,370,60617,583
01-09-20151.431.451.411.42 -0.01 -0.7028,459,23840,677
28-08-20151.441.451.411.42 -0.01 -0.7022,246,18131,666
27-08-20151.411.431.401.43 0.05 3.6236,750,00052,090
26-08-20151.381.411.371.38 0.00 0.0033,295,50046,266
25-08-20151.391.401.351.38 0.00 0.0063,696,02487,470
24-08-20151.431.441.381.38 -0.07 -4.8376,784,025107,699
21-08-20151.451.461.431.45 0.00 0.0027,695,35540,056
20-08-20151.441.471.441.45 0.01 0.6939,996,81758,225
19-08-20151.451.461.431.44 0.00 0.0026,438,40038,118
18-08-20151.451.471.421.44 -0.04 -2.7090,588,116130,817
17-08-20151.471.501.471.48 0.03 2.0784,474,700125,460
14-08-20151.441.461.431.45 0.01 0.6935,410,11351,170
13-08-20151.441.441.421.44 -0.01 -0.6936,277,05051,940
11-08-20151.471.501.451.45 -0.01 -0.6883,091,401122,771
10-08-20151.451.491.441.46 0.02 1.3995,886,610140,837
07-08-20151.441.471.431.44 -0.01 -0.6921,724,89831,470
06-08-20151.461.471.441.45 0.00 0.0014,872,89421,566
05-08-20151.451.471.441.45 0.01 0.6915,749,00122,886
04-08-20151.471.471.441.44 -0.02 -1.3714,934,35721,653
31-07-20151.431.461.421.46 0.05 3.5522,810,10032,904
29-07-20151.421.431.401.41 -0.01 -0.7033,197,42047,017
28-07-20151.441.451.411.42 -0.03 -2.0745,578,56765,178
27-07-20151.461.471.431.45 -0.02 -1.3641,686,60860,476
24-07-20151.481.491.461.47 -0.01 -0.6822,608,90033,286
23-07-20151.471.491.471.48 0.01 0.6825,659,10037,969
22-07-20151.471.481.461.47 0.00 0.0032,868,21148,286
21-07-20151.501.511.461.47 -0.03 -2.0072,264,243106,856
20-07-20151.521.531.501.50 -0.02 -1.3220,513,94431,000
17-07-20151.531.531.511.52 0.00 0.008,159,70412,415
16-07-20151.541.551.521.52 -0.01 -0.6512,610,60019,256
15-07-20151.551.561.531.53 -0.02 -1.2921,347,20532,899
14-07-20151.531.561.521.55 0.02 1.3147,892,40074,015
13-07-20151.521.531.501.53 0.02 1.3220,871,90131,726
10-07-20151.511.511.501.51 0.01 0.6715,207,00822,907
09-07-20151.501.511.491.50 -0.01 -0.6620,793,80131,194
08-07-20151.511.521.501.51 -0.01 -0.6628,549,00043,007
07-07-20151.521.531.511.52 0.01 0.6612,097,33118,393
06-07-20151.511.531.511.51 -0.07 -4.4347,383,35271,769
03-07-20151.581.591.571.58 0.00 0.0046,685,30573,721
02-07-20151.601.601.571.58 0.00 0.0034,228,01754,082
30-06-20151.581.601.581.58 0.00 0.0022,027,30034,892
29-06-20151.581.601.571.58 -0.03 -1.8694,794,911150,029
26-06-20151.621.631.611.61 -0.01 -0.6218,682,90030,270
24-06-20151.621.631.611.61 -0.01 -0.6218,842,00630,373
23-06-20151.631.631.611.62 0.00 0.0020,452,20033,088
22-06-20151.601.631.601.62 0.02 1.2532,284,70552,150
19-06-20151.621.631.601.60 -0.02 -1.2359,162,50495,204
18-06-20151.641.641.621.62 0.00 0.0066,609,800108,540
17-06-20151.611.631.591.62 0.02 1.2557,756,00093,477
16-06-20151.601.601.581.60 0.01 0.6322,086,10035,176
15-06-20151.591.611.581.59 -0.02 -1.2430,596,70248,765
12-06-20151.621.621.591.61 0.00 0.0032,041,00451,357
11-06-20151.631.641.611.61 -0.01 -0.6263,995,310103,980
10-06-20151.591.631.591.62 0.04 2.5385,446,200137,946
09-06-20151.601.601.571.58 -0.01 -0.6386,542,101137,317
08-06-20151.581.601.571.59 0.03 1.9298,100,000156,002
05-06-20151.521.561.521.56 0.04 2.6396,289,042148,445
04-06-20151.521.531.511.52 0.00 0.0027,309,90441,569
03-06-20151.521.531.501.52 0.02 1.3337,959,69657,527
02-06-20151.531.541.501.50 -0.04 -2.6040,151,00060,633
29-05-20151.501.541.501.54 0.04 2.6738,339,40058,368
28-05-20151.501.511.501.50 -0.01 -0.6619,672,71129,546
27-05-20151.501.521.491.51 0.00 0.0020,704,01031,108
26-05-20151.521.531.501.51 -0.01 -0.6622,922,30034,729
25-05-20151.541.551.521.52 -0.02 -1.3021,740,40133,241
22-05-20151.551.571.541.54 -0.01 -0.6523,840,60136,994
21-05-20151.551.561.541.55 0.01 0.6518,202,13828,154
20-05-20151.541.561.531.54 0.00 0.0035,190,67054,341
19-05-20151.521.551.511.54 0.02 1.3231,229,40147,868
18-05-20151.531.531.511.52 -0.01 -0.6515,404,13723,437
15-05-20151.511.531.501.53 0.02 1.3231,775,80048,228
14-05-20151.501.511.471.51 0.02 1.3433,341,60949,846
13-05-20151.471.501.471.49 0.01 0.6812,020,30017,847
12-05-20151.501.501.471.48 -0.01 -0.6719,292,74028,581
11-05-20151.501.511.491.49 0.00 0.0020,048,10030,063
08-05-20151.501.511.481.49 0.00 0.0046,772,85669,715

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

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