ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-05-20151.521.531.491.49 -0.03 -1.9733,791,11050,779
06-05-20151.521.541.511.52 -0.01 -0.6516,965,06025,837
30-04-20151.521.541.521.53 0.00 0.0016,210,07024,807
29-04-20151.531.531.511.53 0.00 0.0034,173,80052,150
28-04-20151.561.561.521.53 -0.02 -1.2933,805,09551,924
27-04-20151.571.581.551.55 -0.02 -1.2720,041,75031,315
24-04-20151.551.571.551.57 0.01 0.6418,127,60028,339
23-04-20151.601.601.551.56 -0.03 -1.8952,232,50082,142
22-04-20151.621.621.591.59 -0.02 -1.2425,240,90940,388
21-04-20151.601.621.591.61 0.02 1.2626,664,90242,762
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
10-04-20151.561.571.541.56 0.01 0.6515,373,60023,863
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

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

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