BLAND 2 ( 0.04 2.22% )

Status : อัพเดท 17 กุมภาพันธ์ 2560

คะแนนปันผล
56

ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
17-02-20171.781.871.771.84 0.04 2.22235,692,799431,070
16-02-20171.831.841.771.80 -0.03 -1.64296,182,359534,128
15-02-20171.941.941.771.83 -0.12 -6.15667,543,2091,225,389
14-02-20171.961.971.901.95 -0.01 -0.5198,673,270191,296
13-02-20171.961.971.941.96 0.01 0.51108,901,281213,115
10-02-20171.961.971.941.96 0.01 0.51108,901,281213,115
09-02-20171.951.961.941.95 0.00 0.0043,670,39085,158
08-02-20171.961.971.951.95 -0.01 -0.5168,530,620134,214
07-02-20171.951.981.941.96 0.02 1.03130,190,134254,696
06-02-20171.971.971.941.94 -0.01 -0.5171,121,557138,739
03-02-20171.951.971.941.95 0.01 0.52123,190,789240,978
02-02-20171.931.961.921.94 0.02 1.04257,047,414500,282
01-02-20171.901.931.891.92 0.02 1.0593,378,056178,247
31-01-20171.921.921.891.90 -0.02 -1.0487,175,645166,224
30-01-20171.881.941.881.92 0.05 2.67272,785,889523,614
27-01-20171.861.881.851.87 0.01 0.5434,778,50064,799
26-01-20171.861.871.851.86 0.01 0.5436,707,51368,295
25-01-20171.881.891.841.85 -0.03 -1.6071,481,312132,579
24-01-20171.881.901.861.88 0.00 0.0062,136,693116,953
23-01-20171.881.901.871.88 0.00 0.00115,673,960218,118
20-01-20171.831.891.821.88 0.05 2.73282,892,045527,306
19-01-20171.831.841.811.83 -0.01 -0.54150,351,588274,144
18-01-20171.861.881.841.84 0.01 0.55382,289,206710,416
17-01-20171.791.841.791.83 0.04 2.23280,621,817510,512
16-01-20171.781.801.771.79 0.01 0.5646,961,70183,809
13-01-20171.781.791.771.78 0.00 0.0030,355,40654,062
12-01-20171.801.801.771.78 -0.01 -0.5639,037,00169,697
11-01-20171.791.801.781.79 0.00 0.0026,761,31047,810
10-01-20171.791.801.761.79 -0.01 -0.56130,886,042233,057
09-01-20171.791.811.781.80 0.02 1.12195,505,289351,780
06-01-20171.751.791.751.78 0.03 1.71124,521,942221,176
05-01-20171.751.761.741.75 0.00 0.0029,937,94152,367
04-01-20171.731.751.721.75 0.03 1.7476,406,018133,127
30-12-20161.721.741.721.72 0.01 0.5848,208,08583,338
29-12-20161.731.741.711.71 -0.02 -1.1621,029,74636,148
28-12-20161.721.731.721.73 0.01 0.5815,384,10026,586
26-12-20161.741.741.721.72 -0.02 -1.1516,029,09127,691
23-12-20161.721.751.711.74 0.03 1.7545,833,82579,475
22-12-20161.721.731.711.71 -0.01 -0.5814,265,20424,491
21-12-20161.711.721.711.72 0.00 0.0020,054,31134,407
20-12-20161.731.731.711.72 -0.01 -0.5836,897,83863,315
19-12-20161.751.751.731.73 -0.02 -1.1422,376,06538,941
16-12-20161.731.751.721.75 0.02 1.1627,950,49248,610
15-12-20161.711.751.711.73 0.01 0.5846,903,93881,178
14-12-20161.741.741.711.72 -0.02 -1.1558,855,460101,353
13-12-20161.751.751.731.74 -0.01 -0.5724,272,49542,285
09-12-20161.751.761.741.75 0.00 0.0022,855,51239,964
08-12-20161.751.761.731.75 0.00 0.0074,622,878130,291
07-12-20161.761.781.751.75 0.03 1.74246,369,739434,266
06-12-20161.711.721.701.72 0.02 1.1820,109,76934,452
02-12-20161.731.741.701.70 -0.03 -1.7352,204,09889,299
01-12-20161.741.751.721.73 -0.01 -0.5753,945,01893,602
30-11-20161.731.751.721.74 0.01 0.58143,247,359248,504
29-11-20161.731.731.701.73 0.01 0.58100,907,890173,391
28-11-20161.711.741.711.72 0.01 0.58135,672,523233,969
27-11-20161.671.711.671.71 0.04 2.40203,917,943344,841
25-11-20161.671.711.671.71 0.04 2.40203,917,943344,841
24-11-20161.631.671.621.67 0.04 2.45175,159,900289,712
23-11-20161.621.631.611.63 0.01 0.6224,489,41039,781
22-11-20161.601.621.601.62 0.01 0.6230,608,72249,359
21-11-20161.601.611.591.61 0.02 1.2623,109,00037,029
18-11-20161.601.601.591.59 -0.01 -0.6213,154,70520,947
17-11-20161.591.611.591.60 0.01 0.6311,651,60818,626
16-11-20161.601.611.591.59 0.00 0.0020,381,55532,533
15-11-20161.611.621.591.59 -0.02 -1.2447,923,66076,496
14-11-20161.621.631.601.61 -0.02 -1.2337,474,11160,436
11-11-20161.641.641.621.63 -0.01 -0.6158,024,96394,567
10-11-20161.621.661.611.64 0.03 1.86140,004,820229,746
09-11-20161.621.621.591.61 -0.01 -0.6278,488,801125,848
08-11-20161.631.651.621.62 -0.01 -0.6186,708,827141,634
07-11-20161.641.641.621.63 0.00 0.0040,906,19966,687
04-11-20161.641.651.611.63 0.02 1.24181,684,612296,417
03-11-20161.571.641.571.61 0.03 1.90201,711,800324,997
02-11-20161.571.581.561.58 0.01 0.6426,351,88141,414
01-11-20161.581.591.571.57 -0.01 -0.6327,468,40443,316
31-10-20161.571.591.571.58 0.02 1.2817,129,90727,032
28-10-20161.571.571.561.56 0.00 0.0015,888,21124,805
27-10-20161.561.571.561.56 -0.01 -0.6421,579,11433,704
26-10-20161.601.601.571.57 -0.02 -1.2625,717,06340,724
26-10-20161.601.601.571.57 -0.02 -1.2625,717,06340,724
25-10-20161.581.611.571.59 0.01 0.6376,852,320122,854
21-10-20161.581.591.561.58 0.01 0.6427,691,26943,612
20-10-20161.561.591.551.57 0.02 1.29103,329,029162,856
19-10-20161.551.571.541.55 0.00 0.0032,519,12850,654
18-10-20161.561.561.541.55 -0.01 -0.6433,651,20052,160
17-10-20161.551.581.541.56 0.00 0.0043,466,78467,791
14-10-20161.531.561.521.56 0.06 4.00136,189,330210,181
13-10-20161.471.501.451.50 -0.01 -0.66220,784,685325,157
12-10-20161.541.551.481.51 -0.04 -2.58315,315,980478,069
11-10-20161.571.581.541.55 0.00 0.0073,707,073114,301
10-10-20161.541.571.541.55 -0.07 -4.32174,089,800269,804
07-10-20161.631.651.621.62 -0.02 -1.2247,244,35077,025
06-10-20161.661.661.631.64 -0.01 -0.6172,509,602119,241
05-10-20161.621.651.621.65 0.04 2.48184,093,968301,184
04-10-20161.611.621.601.61 0.01 0.6245,566,84973,315
03-10-20161.611.611.591.60 0.00 0.0027,317,07143,701
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

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

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