ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
20-04-20151.601.611.591.59 -0.01 -0.6225,189,00040,256
17-04-20151.591.631.581.60 0.02 1.27114,461,000184,173
16-04-20151.561.591.561.58 0.02 1.2826,997,00042,573
09-04-20151.571.571.551.55 -0.01 -0.6417,887,10527,854
08-04-20151.581.581.561.56 -0.01 -0.6422,601,83435,390
07-04-20151.561.591.551.57 0.02 1.2955,077,27086,618
03-04-20151.571.571.541.55 -0.01 -0.6419,814,10030,775
02-04-20151.561.571.531.56 0.01 0.6538,076,20659,149
01-04-20151.501.551.501.55 0.05 3.3340,828,00762,434
31-03-20151.491.511.481.50 0.03 2.0434,566,01251,787
30-03-20151.471.501.471.47 0.00 0.0046,664,07568,991
27-03-20151.491.501.471.47 -0.03 -2.0073,440,805108,545
26-03-20151.521.531.481.50 -0.02 -1.3282,104,085123,402
25-03-20151.521.551.521.52 0.00 0.0047,961,05173,265
24-03-20151.561.561.511.52 -0.04 -2.5657,922,50088,690
23-03-20151.571.591.561.56 -0.01 -0.6444,677,41370,088
20-03-20151.591.601.561.57 -0.02 -1.26110,981,605169,583
19-03-20151.611.611.591.59 0.00 0.0035,061,58556,124
18-03-20151.581.611.571.59 0.01 0.6373,657,405116,950
17-03-20151.611.621.581.58 -0.02 -1.2529,570,80047,050
16-03-20151.621.641.591.60 -0.03 -1.8491,636,399146,987
13-03-20151.661.661.631.63 -0.02 -1.2161,060,510100,262
12-03-20151.641.671.621.65 0.02 1.2373,952,400121,658
11-03-20151.601.641.591.63 0.02 1.2452,742,41285,354
10-03-20151.641.651.601.61 -0.02 -1.2333,276,50153,859
09-03-20151.641.641.621.63 -0.02 -1.2132,645,30253,271
06-03-20151.621.651.611.65 0.04 2.4854,357,01088,891
05-03-20151.661.671.601.61 -0.06 -3.59149,867,970244,178
03-03-20151.701.721.671.67 -0.03 -1.7660,450,816102,249
02-03-20151.701.721.701.70 0.00 0.0034,001,77858,005
27-02-20151.711.731.701.70 -0.02 -1.1680,171,155137,391
26-02-20151.751.761.701.72 -0.02 -1.1597,675,901168,300
25-02-20151.731.781.731.74 0.01 0.58135,477,136237,732
24-02-20151.731.741.711.73 0.00 0.0094,667,245163,091
23-02-20151.771.771.721.73 -0.03 -1.70123,419,794215,771
20-02-20151.771.771.741.76 0.00 0.0093,256,800163,616
19-02-20151.801.801.751.76 -0.03 -1.6888,972,421157,906
18-02-20151.781.801.781.79 0.01 0.5693,741,702167,763
17-02-20151.841.851.771.78 -0.06 -3.26167,166,606302,275
16-02-20151.881.881.841.84 -0.03 -1.6072,716,505134,831
13-02-20151.881.891.861.87 0.00 0.00103,100,416193,143
12-02-20151.851.891.841.87 0.03 1.63341,991,299641,047
11-02-20151.831.861.811.84 0.02 1.10138,319,916254,001
10-02-20151.841.841.811.82 -0.02 -1.09168,841,006307,902
09-02-20151.781.851.761.84 0.06 3.37397,038,021725,532
06-02-20151.791.791.771.78 0.01 0.5660,923,728108,293
05-02-20151.751.771.741.77 0.02 1.1441,264,00572,448
04-02-20151.801.801.751.75 -0.04 -2.2387,813,378156,314
03-02-20151.741.801.741.79 0.06 3.47118,113,557210,068
02-02-20151.751.751.721.73 -0.03 -1.7058,035,907100,640
30-01-20151.781.781.751.76 -0.01 -0.5638,109,90567,248
29-01-20151.771.791.761.77 0.01 0.5784,736,125149,904
28-01-20151.781.801.751.76 -0.02 -1.12104,737,855185,514
27-01-20151.761.821.751.78 0.03 1.71414,792,283744,476
26-01-20151.751.791.741.75 0.01 0.57346,405,014611,598
23-01-20151.661.751.661.74 0.09 5.45404,444,425690,083
22-01-20151.651.661.641.65 0.01 0.6145,061,60074,336
21-01-20151.651.671.641.64 -0.01 -0.6136,294,10560,016
20-01-20151.621.661.611.65 0.04 2.4862,389,636102,413
19-01-20151.621.631.611.61 -0.01 -0.6232,285,26052,186
16-01-20151.621.631.611.62 0.00 0.0016,577,21226,836
15-01-20151.641.641.611.62 -0.01 -0.6138,794,76062,936
14-01-20151.651.661.631.63 -0.02 -1.2137,030,93560,924
13-01-20151.641.671.631.65 0.01 0.6138,954,74764,167
12-01-20151.641.651.631.64 -0.01 -0.6136,126,51059,393
09-01-20151.671.681.641.65 -0.02 -1.2050,696,21283,850
08-01-20151.661.681.651.67 0.01 0.6043,075,50271,713
07-01-20151.611.671.611.66 0.07 4.40120,618,052197,537
06-01-20151.551.591.541.59 0.03 1.9293,809,161147,157
05-01-20151.581.591.551.56 -0.02 -1.2749,653,94577,697
30-12-20141.591.591.571.58 -0.01 -0.6355,719,61088,065
29-12-20141.621.631.591.59 -0.03 -1.8535,609,20557,142
26-12-20141.621.621.601.62 0.01 0.6233,380,41953,799
25-12-20141.631.631.611.61 -0.02 -1.2351,836,31083,832
24-12-20141.671.681.611.63 -0.04 -2.40121,435,932199,694
23-12-20141.701.721.671.67 -0.02 -1.18115,073,169194,142
22-12-20141.651.721.651.69 0.05 3.05105,313,710177,590
19-12-20141.711.721.641.64 -0.05 -2.96169,233,738282,286
18-12-20141.691.701.681.69 0.04 2.42114,836,506193,784
17-12-20141.611.671.611.65 0.05 3.12127,384,667209,506
16-12-20141.551.651.521.60 0.02 1.27291,803,401456,543
15-12-20141.671.681.491.58 -0.12 -7.06372,259,359592,108
12-12-20141.701.721.691.70 -0.01 -0.58170,976,400291,238
11-12-20141.791.801.691.71 -0.10 -5.52230,706,795402,262
09-12-20141.851.861.801.81 -0.04 -2.16129,531,470236,484
08-12-20141.911.911.851.85 -0.05 -2.63107,600,425202,272
04-12-20141.911.931.901.90 -0.02 -1.0457,007,250108,822
03-12-20141.921.931.911.92 0.01 0.5261,494,300118,217
02-12-20141.921.931.901.91 -0.01 -0.5246,244,20088,472
01-12-20141.931.941.901.92 -0.02 -1.0352,802,518101,225
28-11-20141.921.941.901.94 0.01 0.5248,468,60193,019
27-11-20141.911.931.911.93 0.02 1.0539,591,30376,000
26-11-20141.931.941.911.91 -0.02 -1.0477,247,429148,548
25-11-20141.941.951.931.93 -0.05 -2.5369,957,700135,663
24-11-20141.971.981.961.98 0.02 1.02100,305,400197,669
21-11-20141.961.971.951.96 0.00 0.0047,354,90192,809
20-11-20141.961.971.941.96 0.01 0.5188,403,016173,027
19-11-20141.981.981.951.95 -0.02 -1.0269,088,550135,866
18-11-20141.981.991.961.97 0.00 0.0095,868,201189,233
17-11-20141.992.001.971.97 -0.02 -1.0183,448,000165,361
14-11-20142.002.001.981.99 -0.01 -0.50134,824,713268,486
13-11-20142.002.021.972.00 0.01 0.50144,780,705288,765
12-11-20142.042.061.981.99 -0.03 -1.49353,937,212715,878
11-11-20141.932.041.932.02 0.09 4.66532,370,1271,062,570
10-11-20141.951.951.931.93 -0.02 -1.0350,077,63596,941
07-11-20141.951.961.941.95 0.00 0.0057,003,600111,047
06-11-20141.981.981.951.95 -0.03 -1.5255,466,005108,844
05-11-20141.961.981.941.98 0.01 0.51204,468,368398,694
04-11-20141.981.981.951.97 -0.01 -0.5167,970,805133,521
03-11-20142.002.021.981.98 -0.02 -1.0068,114,877135,421
31-10-20142.002.001.982.00 0.01 0.5064,271,036127,990
30-10-20142.002.021.971.99 0.00 0.0081,176,895161,184
29-10-20141.982.021.971.99 0.02 1.02169,956,244337,929
28-10-20141.941.991.941.97 0.03 1.55194,352,525381,678
27-10-20141.931.961.921.94 0.01 0.52102,045,511198,284
24-10-20141.921.941.911.93 0.01 0.5266,107,326127,329
22-10-20141.921.921.881.92 0.01 0.52137,023,703260,403
21-10-20141.911.921.891.91 0.01 0.5371,225,306135,789
20-10-20141.961.961.901.90 -0.05 -2.56120,567,259232,178
17-10-20141.941.951.921.95 0.01 0.52188,056,845363,649
16-10-20141.961.971.931.94 -0.04 -2.02192,187,001374,484
15-10-20141.962.021.951.98 0.02 1.02183,470,781364,994
14-10-20141.971.981.961.96 -0.02 -1.0162,284,700122,761
13-10-20141.981.981.941.98 0.00 0.00113,469,915222,892
10-10-20141.982.001.981.98 -0.04 -1.98111,271,801221,107
09-10-20142.002.021.982.02 0.05 2.54156,777,049313,550
08-10-20141.941.971.911.97 0.01 0.51184,757,843359,815
07-10-20141.982.001.931.96 -0.02 -1.01269,720,195530,829
06-10-20142.082.101.981.98 -0.12 -5.71640,070,7471,291,869
03-10-20142.102.122.062.10 0.00 0.00358,614,900744,700
02-10-20142.122.162.082.10 -0.06 -2.78251,867,410531,597
01-10-20142.182.202.122.16 -0.02 -0.92332,583,487716,123
30-09-20142.162.182.142.18 0.02 0.93201,063,810434,999
29-09-20142.182.222.142.16 -0.02 -0.92378,147,631822,587
26-09-20142.122.182.102.18 0.06 2.83497,347,3001,066,428
25-09-20142.122.202.102.12 0.00 0.00942,781,6522,034,886
24-09-20142.102.122.082.12 0.04 1.92155,617,720327,294
23-09-20142.102.122.082.08 -0.02 -0.95137,288,002287,766
22-09-20142.122.162.102.10 -0.04 -1.87219,128,655463,671
19-09-20142.102.162.082.14 0.04 1.90322,048,532685,200
18-09-20142.082.102.062.10 0.04 1.94187,360,607390,192
17-09-20142.102.122.062.06 -0.04 -1.90178,051,053370,591
16-09-20142.102.122.082.10 -0.02 -0.94144,028,197302,114
15-09-20142.122.122.102.12 0.00 0.0072,987,933153,805
12-09-20142.142.142.102.12 -0.02 -0.93120,204,140255,019
11-09-20142.122.162.082.14 0.04 1.90302,449,513644,333
10-09-20142.122.122.082.10 -0.02 -0.94154,111,594324,002
09-09-20142.142.162.082.12 -0.02 -0.93320,886,860679,013
08-09-20142.162.182.122.14 0.00 0.00256,955,790553,109
05-09-20142.162.182.122.14 -0.02 -0.93229,191,621490,571
04-09-20142.182.202.142.16 0.00 0.00281,224,601608,922
03-09-20142.162.182.142.16 0.02 0.93186,725,560403,866
02-09-20142.182.202.142.14 -0.02 -0.93363,295,616786,197
01-09-20142.202.222.162.16 -0.04 -1.82207,326,996453,345
29-08-20142.182.222.162.20 0.02 0.92207,749,000455,758
28-08-20142.202.202.142.18 0.00 0.00313,208,048677,961
27-08-20142.202.242.162.18 -0.02 -0.91412,089,735902,397
26-08-20142.242.262.202.20 -0.04 -1.79278,659,528620,273
25-08-20142.222.282.202.24 0.04 1.82587,328,7011,319,023
22-08-20142.202.222.182.20 0.02 0.92294,333,124647,498
21-08-20142.202.222.182.18 0.02 0.93730,353,4701,605,304
20-08-20142.182.182.122.16 0.00 0.00334,859,800720,323
19-08-20142.162.182.122.16 0.04 1.89286,285,100615,234
18-08-20142.142.162.102.12 -0.02 -0.93155,245,299329,783
15-08-20142.142.162.082.14 0.00 0.00455,431,070967,761
14-08-20142.202.222.142.14 -0.04 -1.83458,290,611992,912
13-08-20142.202.222.142.18 0.00 0.00510,259,0601,114,876
08-08-20142.062.202.062.18 0.08 3.811,096,205,7012,356,167
07-08-20142.102.122.062.10 0.00 0.00244,223,755510,533
06-08-20142.122.142.082.10 -0.04 -1.87480,371,5411,008,944
05-08-20142.122.162.102.14 0.02 0.94479,655,6901,022,847
04-08-20142.062.122.022.12 0.06 2.91513,908,6041,063,561
01-08-20142.042.081.982.06 -0.02 -0.961,106,560,5942,246,211
31-07-20142.142.182.082.08 -0.06 -2.80620,897,7691,322,057
30-07-20142.202.242.082.14 -0.06 -2.731,493,362,2423,199,492
29-07-20142.322.322.182.20 -0.08 -3.511,296,794,4472,944,374
28-07-20142.162.302.122.28 0.14 6.541,419,877,6563,152,390
25-07-20142.182.182.122.14 -0.02 -0.93374,344,240800,982
24-07-20142.182.222.142.16 -0.02 -0.92407,775,857889,094
23-07-20142.122.202.102.18 0.08 3.81733,022,7461,581,741
22-07-20142.242.242.082.10 -0.12 -5.411,557,179,0163,318,059

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

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