BLAND 2 ( -0.01 -0.57% )

บริษัท บางกอกแลนด์ จำกัด (มหาชน)
Status : อัพเดท 21 กุมภาพันธ์ 2561

ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
21-02-20181.761.761.741.74 -0.01 -0.5719,261,02333,673
20-02-20181.761.771.741.75 0.00 0.0013,652,51323,970
19-02-20181.751.771.741.75 0.01 0.5785,221,600149,394
16-02-20181.741.751.731.74 0.00 0.007,626,20113,263
15-02-20181.751.751.721.74 -0.01 -0.5731,395,30054,526
14-02-20181.721.751.721.75 0.03 1.7426,233,30045,604
13-02-20181.711.731.701.72 0.01 0.5827,491,72047,094
12-02-20181.691.711.691.71 0.02 1.1818,215,40030,959
09-02-20181.681.691.671.69 0.00 0.0060,855,500102,200
08-02-20181.711.711.681.69 -0.01 -0.5926,169,45644,281
07-02-20181.711.721.701.70 0.00 0.0022,446,35038,287
06-02-20181.701.721.691.70 -0.02 -1.1658,521,82299,712
05-02-20181.711.721.701.72 0.00 0.0032,716,18656,012
02-02-20181.731.741.721.72 -0.01 -0.5832,853,50056,780
01-02-20181.741.741.731.73 0.00 0.0021,529,02237,292
31-01-20181.731.751.731.73 -0.01 -0.5711,725,90020,376
30-01-20181.751.751.731.74 -0.01 -0.5745,162,63878,604
29-01-20181.741.751.741.75 0.00 0.009,193,60016,060
26-01-20181.741.751.741.75 0.00 0.0033,957,50059,154
25-01-20181.761.761.741.75 0.00 0.0017,897,96631,351
25-01-20181.761.761.741.75 0.00 0.0017,897,96631,351
24-01-20181.761.761.751.75 -0.01 -0.5721,727,35638,067
23-01-20181.761.771.751.76 0.00 0.0021,537,43537,862
22-01-20181.751.761.741.76 0.01 0.5770,718,459123,710
19-01-20181.761.771.751.75 -0.01 -0.5721,511,61337,738
18-01-20181.761.771.761.76 -0.01 -0.5640,395,63571,112
17-01-20181.781.791.751.77 -0.02 -1.12143,226,005252,859
16-01-20181.761.791.751.79 0.03 1.7069,088,160122,962
15-01-20181.771.771.751.76 -0.01 -0.5648,656,20385,723
12-01-20181.761.781.751.77 0.00 0.0046,350,90481,891
11-01-20181.771.781.761.77 -0.01 -0.5658,589,900103,622
10-01-20181.791.801.761.78 -0.01 -0.5655,426,20098,423
09-01-20181.781.811.771.79 0.02 1.13108,291,000193,745
08-01-20181.791.791.761.77 -0.01 -0.5657,716,450102,300
05-01-20181.781.791.771.78 0.00 0.0036,294,50264,554
04-01-20181.781.791.771.78 0.01 0.5623,180,55641,277
03-01-20181.781.791.771.77 -0.02 -1.1219,331,55134,390
29-12-20171.751.791.751.79 0.04 2.2944,675,87679,552
28-12-20171.771.781.751.75 -0.02 -1.1335,615,40262,687
27-12-20171.781.781.761.77 0.00 0.0016,927,75229,941
26-12-20171.781.791.771.77 0.00 0.0019,300,47434,244
25-12-20171.771.781.771.77 0.00 0.0019,758,00435,094
22-12-20171.771.781.771.77 0.00 0.0012,886,21922,818
21-12-20171.771.781.761.77 0.00 0.0011,864,83921,009
20-12-20171.781.791.761.77 -0.01 -0.5699,209,498175,458
19-12-20171.791.801.781.78 0.00 0.0021,567,23338,535
18-12-20171.781.811.771.78 0.01 0.5690,940,328162,943
15-12-20171.781.781.771.77 0.00 0.0025,594,69845,384
14-12-20171.781.791.771.77 -0.01 -0.5615,829,85028,093
13-12-20171.781.791.771.78 0.00 0.0011,599,88320,621
12-12-20171.781.791.771.78 0.00 0.0013,149,40123,443
08-12-20171.781.801.771.78 0.01 0.5621,650,65538,604
07-12-20171.781.791.771.77 -0.01 -0.5613,026,20123,140
06-12-20171.791.791.771.78 -0.01 -0.5618,542,10033,067
04-12-20171.791.801.781.79 0.01 0.5610,611,80018,961
01-12-20171.801.801.781.78 -0.02 -1.1111,075,20019,851
30-11-20171.791.801.771.80 0.01 0.5624,407,33143,607
29-11-20171.801.801.791.79 -0.01 -0.5611,619,41020,837
28-11-20171.781.801.771.80 0.02 1.128,273,60014,792
27-11-20171.781.781.771.78 0.01 0.566,627,93111,769
24-11-20171.791.791.771.77 -0.02 -1.1228,825,21251,274
23-11-20171.801.801.781.79 -0.01 -0.5612,466,60222,318
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

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

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