BA 6 ( 0.15 2.54% )

บริษัท การบินกรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 02 ธันวาคม 2563

ราคาหุ้น BA ย้อนหลัง

แสดง ราคาหุ้น “ BA “ ย้อนหลัง
บริษัท การบินกรุงเทพ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
02-12-20205.956.105.956.05 0.15 2.541,514,0029,126
01-12-20206.056.055.855.90 -0.10 -1.67947,0025,614
30-11-20205.906.005.756.00 0.05 0.842,624,38215,459
27-11-20206.206.255.955.95 -0.25 -4.032,437,98814,807
26-11-20205.956.205.906.20 0.25 4.202,764,84516,784
25-11-20205.906.005.805.95 0.15 2.591,608,4619,450
24-11-20205.905.905.705.80 -0.10 -1.692,031,10711,763
23-11-20205.805.955.805.90 0.10 1.723,072,05518,028
20-11-20205.705.955.655.80 0.10 1.755,798,41833,426
19-11-20205.605.805.555.70 0.10 1.792,946,83716,806
18-11-20205.405.605.355.60 0.15 2.751,501,4158,300
17-11-20205.405.555.355.45 0.15 2.832,064,25711,241
16-11-20205.355.405.305.30 0.00 0.00927,4254,941
13-11-20205.305.355.255.30 0.00 0.00693,7023,681
12-11-20205.405.455.305.30 -0.30 -5.361,905,08210,227
11-11-20205.355.655.255.60 0.30 5.665,461,61829,980
10-11-20205.855.955.305.30 0.10 1.9210,448,71558,148
09-11-20205.355.355.205.20 -0.05 -0.95721,3993,804
06-11-20205.255.355.205.25 0.05 0.96582,4053,066
05-11-20205.205.205.105.20 0.10 1.96315,6161,632
04-11-20205.205.255.105.10 -0.10 -1.92387,5001,989
03-11-20205.055.205.055.20 0.10 1.96434,9222,224
02-11-20204.985.104.985.10 0.12 2.41241,3081,220
30-10-20205.055.054.984.98 -0.02 -0.40359,2001,796
28-10-20205.155.205.055.10 -0.05 -0.97151,703774
27-10-20205.005.155.005.15 0.05 0.98470,1042,398
26-10-20205.005.104.985.10 0.00 0.00650,8453,284
22-10-20205.005.154.965.10 0.10 2.00717,4023,604
21-10-20205.055.105.005.00 -0.05 -0.99107,904543
20-10-20205.055.054.965.05 0.00 0.00833,8014,167
19-10-20205.205.255.005.05 -0.25 -4.721,376,1206,987
16-10-20205.255.355.205.30 0.00 0.00367,9451,937
15-10-20205.305.355.205.30 0.05 0.95641,0013,378
14-10-20205.355.355.255.25 -0.10 -1.87292,3231,551
12-10-20205.405.405.355.35 -0.05 -0.9367,100360
09-10-20205.355.405.355.35 -0.05 -0.9398,811532
08-10-20205.505.555.355.40 -0.05 -0.92908,6004,936
07-10-20205.355.455.255.45 0.15 2.83838,8004,492
06-10-20205.305.405.305.30 0.00 0.00243,0061,297
05-10-20205.305.455.305.30 -0.05 -0.93422,3502,248
02-10-20205.405.405.305.35 -0.10 -1.8396,926516
01-10-20205.305.505.305.45 0.15 2.83399,4112,157
30-09-20205.305.355.305.30 0.00 0.00257,6001,366
29-09-20205.405.455.305.30 -0.10 -1.85446,2582,407
28-09-20205.355.405.305.40 0.10 1.89192,0001,027
25-09-20205.305.405.305.30 0.00 0.00201,8101,075
24-09-20205.305.355.255.30 0.00 0.00602,8163,186
23-09-20205.405.405.205.30 -0.10 -1.851,890,5999,989
22-09-20205.455.455.305.40 -0.05 -0.92738,2273,942
21-09-20205.355.555.355.45 0.15 2.83794,4224,336
18-09-20205.305.355.255.30 0.00 0.00969,1205,137
17-09-20205.355.405.255.30 -0.10 -1.851,138,7906,020
16-09-20205.405.505.305.40 0.00 0.00631,2033,410
15-09-20205.405.455.305.40 0.00 0.00729,7023,925
14-09-20205.405.405.255.40 0.10 1.89617,3453,269
11-09-20205.355.405.255.30 0.00 0.001,532,8518,127
10-09-20205.405.455.305.30 -0.10 -1.85460,2002,464
09-09-20205.355.455.255.40 0.00 0.00970,7575,182
08-09-20205.555.605.405.40 -0.20 -3.57570,9003,098
03-09-20205.705.705.505.60 -0.05 -0.88321,2341,796
02-09-20205.505.655.505.65 0.00 0.00213,3741,191
01-09-20205.805.805.555.65 -0.10 -1.74552,4623,107
31-08-20205.655.805.605.75 0.10 1.77672,6513,837
28-08-20205.705.755.605.65 0.05 0.89730,9044,137
27-08-20205.505.755.505.60 0.10 1.821,376,1117,741
26-08-20205.555.605.455.50 0.00 0.00274,8621,521
25-08-20205.555.555.455.50 0.10 1.85708,2353,903
24-08-20205.505.555.405.40 0.00 0.00454,5202,470
21-08-20205.305.455.305.40 0.10 1.89372,2002,002
20-08-20205.405.405.255.30 -0.10 -1.85889,0004,720
19-08-20205.605.605.355.40 -0.20 -3.572,537,36213,871
18-08-20205.705.755.505.60 -0.10 -1.75759,6014,244
17-08-20205.705.755.555.70 0.05 0.88471,2092,642
14-08-20205.805.905.605.65 -0.10 -1.74737,1034,243
13-08-20205.806.055.755.75 0.05 0.884,272,35125,228
11-08-20205.605.805.605.70 0.15 2.702,414,25913,766
10-08-20205.655.655.555.55 -0.05 -0.89167,400936
07-08-20205.505.605.455.60 0.05 0.90379,6192,095
06-08-20205.555.605.455.55 0.05 0.91570,6413,150
05-08-20205.605.705.405.50 -0.05 -0.901,125,5796,207
04-08-20205.605.755.555.55 -0.05 -0.891,124,7006,334
03-08-20205.705.855.555.60 -0.10 -1.751,608,5228,999
31-07-20205.655.755.605.70 0.00 0.001,295,8407,394
30-07-20205.956.005.705.70 -0.25 -4.201,194,6046,987
29-07-20206.056.155.955.95 -0.15 -2.461,110,3096,657
24-07-20206.106.156.056.10 -0.05 -0.81755,8004,611
23-07-20206.106.356.106.15 -0.05 -0.81849,3415,244
22-07-20206.406.406.156.20 -0.15 -2.36946,9005,945
21-07-20206.256.406.206.35 0.15 2.421,960,94212,360
20-07-20206.056.206.006.20 0.10 1.641,065,6276,497
17-07-20206.256.356.106.10 -0.10 -1.61540,2213,337
16-07-20206.106.206.106.20 -0.05 -0.80715,1244,384
15-07-20206.156.306.106.25 0.15 2.461,225,5287,575
14-07-20206.056.155.956.10 -0.05 -0.811,428,9408,604
13-07-20206.506.506.156.15 -0.25 -3.911,343,8068,382
10-07-20206.306.406.206.40 0.00 0.001,062,7266,682
09-07-20206.506.506.356.40 -0.05 -0.78934,1255,966
08-07-20206.706.706.356.45 -0.10 -1.531,525,3289,966
07-07-20206.756.756.556.55 -0.10 -1.502,234,17714,823
03-07-20206.756.806.556.65 0.05 0.761,943,47912,924
03-07-20206.756.806.556.65 0.05 0.761,943,47912,924
02-07-20206.406.606.356.60 0.20 3.122,144,00313,926
02-07-20206.406.606.356.60 0.20 3.122,144,00313,926
01-07-20206.506.556.256.40 0.15 2.402,716,93917,342
01-07-20206.506.556.256.40 0.15 2.402,716,93917,342
30-06-20206.406.506.256.25 0.05 0.817,062,99345,009
29-06-20206.156.205.956.20 0.05 0.811,907,84111,634
26-06-20206.356.356.156.15 -0.10 -1.601,282,2047,978
25-06-20206.356.406.056.25 -0.35 -5.307,804,34248,160
24-06-20206.857.056.606.60 -0.20 -2.945,084,20734,673
23-06-20206.957.006.806.80 -0.20 -2.862,748,26718,966
22-06-20207.257.307.007.00 -0.30 -4.115,158,53236,622
19-06-20207.607.757.307.30 -0.30 -3.955,916,52144,015
18-06-20207.407.807.307.60 0.20 2.705,674,31142,914
17-06-20207.407.607.357.40 0.10 1.376,313,10247,143
17-06-20207.407.607.357.40 0.10 1.376,313,10247,143
16-06-20207.107.306.957.30 0.40 5.807,140,12151,023
15-06-20207.057.106.606.90 0.00 0.004,596,68631,482
12-06-20206.756.956.356.90 -0.05 -0.725,004,27833,371
11-06-20207.057.106.906.95 -0.05 -0.713,277,59122,852
10-06-20207.107.157.007.00 -0.05 -0.712,089,81314,720
09-06-20207.107.307.007.05 -0.05 -0.706,523,91546,660
08-06-20207.407.407.007.10 0.20 2.906,393,02445,877
05-06-20206.757.006.756.90 0.35 5.345,280,12536,313
04-06-20206.206.556.206.55 0.45 7.389,875,32863,059
03-06-20205.906.205.906.10 0.20 3.394,381,99626,664
02-06-20205.906.205.906.10 0.20 3.394,381,99626,664
01-06-20205.855.955.805.90 0.15 2.612,550,36014,992
29-05-20205.855.905.705.75 -0.10 -1.712,887,31216,708
28-05-20206.256.255.855.85 -0.25 -4.107,464,63345,014
27-05-20205.856.305.856.10 0.35 6.0920,131,579123,215
26-05-20205.555.755.555.75 0.25 4.553,481,82319,704
25-05-20205.505.505.405.50 0.10 1.85966,1715,270
22-05-20205.555.555.255.40 -0.10 -1.821,195,7346,417
21-05-20205.655.755.455.50 -0.10 -1.791,979,40011,098
20-05-20205.505.605.505.60 0.15 2.751,460,6088,083
19-05-20205.355.505.305.45 0.25 4.813,277,32417,668
18-05-20205.355.355.105.20 -0.10 -1.892,135,34611,057
15-05-20205.355.355.205.30 -0.05 -0.931,462,6237,715
14-05-20205.405.405.255.35 -0.15 -2.731,227,4006,565
13-05-20205.605.655.405.50 -0.10 -1.793,285,00317,998
12-05-20205.555.605.405.60 0.10 1.821,560,6048,555
11-05-20205.505.605.405.50 0.10 1.851,324,4157,293
08-05-20205.255.505.255.40 0.10 1.891,180,0386,341
07-05-20205.505.505.255.30 -0.30 -5.362,412,57512,902
05-05-20205.805.855.455.60 -0.30 -5.084,556,70525,434
30-04-20205.806.005.805.90 0.10 1.724,003,71023,469
29-04-20205.705.905.705.80 0.10 1.752,842,01816,402
28-04-20205.755.805.655.70 -0.05 -0.871,014,4025,811
27-04-20205.856.005.755.75 0.05 0.886,006,49035,006
24-04-20205.755.905.655.70 0.05 0.882,138,92012,304
23-04-20205.705.705.555.65 0.10 1.801,710,4669,613
22-04-20205.605.655.355.55 -0.05 -0.893,467,74919,042
21-04-20205.856.055.455.60 -0.25 -4.278,693,58850,511
20-04-20205.456.005.355.85 0.55 10.387,642,29642,956
17-04-20205.455.455.255.30 0.15 2.915,249,21228,174
16-04-20204.845.304.805.15 0.31 6.406,675,85434,208
15-04-20204.825.054.764.84 0.02 0.414,131,64120,316
14-04-20204.764.844.744.82 0.08 1.692,506,46411,966
13-04-20204.824.824.644.74 -0.02 -0.423,228,39715,202
10-04-20204.824.904.764.76 0.08 1.713,638,18817,506
09-04-20204.825.104.684.68 0.06 1.3010,399,37450,792
08-04-20204.324.804.244.62 0.30 6.947,921,49235,913
07-04-20204.204.324.184.32 0.24 5.887,721,58532,857
03-04-20204.004.303.984.08 0.08 2.005,333,13522,244
02-04-20204.004.023.964.00 0.00 0.001,314,1085,252
01-04-20204.024.044.004.00 -0.02 -0.50722,2332,896
31-03-20203.884.043.864.02 0.16 4.151,130,9244,497
30-03-20203.903.963.863.86 -0.14 -3.50416,8111,625
27-03-20203.924.083.924.00 0.12 3.091,793,4497,164
26-03-20203.703.923.663.88 0.22 6.011,346,9145,144
25-03-20203.623.743.623.66 0.06 1.67394,4091,443
24-03-20203.843.843.583.60 -0.14 -3.74564,3002,059
23-03-20203.903.903.743.74 -0.38 -9.22993,5283,790
20-03-20203.884.123.884.12 0.30 7.851,167,6354,676
19-03-20203.903.903.723.82 -0.12 -3.052,363,8419,016
18-03-20203.984.043.923.94 -0.04 -1.012,638,09810,518
17-03-20203.964.003.843.98 -0.04 -1.001,827,7507,220
16-03-20204.264.263.904.02 -0.28 -6.511,674,1226,712
13-03-20204.004.403.804.30 -0.14 -3.153,403,99213,844
12-03-20204.904.904.344.44 -0.52 -10.482,641,01712,041

แสดง ราคาหุ้น BA ย้อนหลัง บริษัท การบินกรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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