BANPU 7 ( -0.75 -9.20% )

บริษัท บ้านปู จำกัด (มหาชน)
Status : อัพเดท 26 กุมภาพันธ์ 2563

ราคาหุ้น “ BANPU “ ย้อนหลัง

แสดง ราคาหุ้น “ BANPU “ ย้อนหลัง
บริษัท บ้านปู จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-02-20208.008.007.407.40 -0.75 -9.2056,328,924432,145
25-02-20208.258.307.958.15 -0.15 -1.8143,603,927353,711
24-02-20208.858.908.308.30 -0.80 -8.7945,941,472393,149
21-02-20209.709.758.809.10 -0.75 -7.61107,528,139983,985
20-02-202010.0010.009.809.85 -0.10 -1.0112,532,437123,956
19-02-202010.0010.109.909.95 -0.05 -0.5020,690,895206,520
18-02-202010.0010.009.9510.00 0.00 0.008,019,47680,126
17-02-202010.0010.109.9010.00 0.00 0.0012,711,065126,949
14-02-202010.1010.2010.0010.00 -0.10 -0.9915,472,512155,893
13-02-202010.1010.2010.0010.10 0.00 0.0015,828,951159,734
12-02-202010.0010.2010.0010.10 0.00 0.0024,212,080244,418
11-02-202010.3010.4010.0010.10 -0.30 -2.8822,006,480223,279
07-02-202010.3010.4010.2010.40 0.00 0.0012,387,056127,923
06-02-202010.3010.4010.1010.40 0.10 0.9720,027,888205,852
05-02-202010.3010.4010.1010.30 0.00 0.0014,342,445147,019
04-02-20209.9510.309.9010.30 0.45 4.5730,510,946308,026
03-02-202010.0010.109.809.85 -0.25 -2.4828,654,529284,045
31-01-202010.1010.309.9010.10 -0.10 -0.9836,274,391364,064
30-01-202010.1010.209.9510.20 0.00 0.0025,527,669256,716
29-01-202010.2010.3010.0010.20 0.10 0.9923,983,061242,959
28-01-202010.2010.409.9010.10 -0.10 -0.9841,109,232415,388
27-01-202010.9010.909.9510.20 -0.80 -7.2764,821,279665,173
24-01-202011.0011.0010.8011.00 0.00 0.0014,350,657157,237
23-01-202011.1011.2010.8011.00 -0.10 -0.9042,938,173469,524
22-01-202011.2011.3010.9011.10 0.00 0.0028,423,995314,999
21-01-202011.2011.4011.1011.10 -0.20 -1.7726,845,687300,658
20-01-202011.5011.5011.2011.30 -0.30 -2.5925,148,331285,244
17-01-202011.7011.7011.5011.60 -0.10 -0.8512,238,674141,958
16-01-202011.6011.7011.5011.70 0.10 0.8615,081,299175,141
15-01-202011.8011.9011.5011.60 -0.30 -2.5233,354,066388,450
14-01-202011.6011.9011.6011.90 0.40 3.4864,814,272765,787
13-01-202011.5011.6011.3011.50 0.10 0.8819,187,124220,297
10-01-202011.4011.5011.2011.40 0.00 0.0014,817,841168,632
09-01-202011.3011.5011.2011.40 0.30 2.7032,253,832365,748
08-01-202011.5011.5010.9011.10 -0.50 -4.3160,681,143675,612
07-01-202011.5011.6011.4011.60 0.10 0.8716,048,997185,128
06-01-202012.0012.0011.5011.50 -0.70 -5.7429,734,072348,089
03-01-202012.2012.3012.0012.20 0.10 0.8321,648,478263,542
02-01-202012.0012.2011.9012.10 0.20 1.6815,711,728189,961
30-12-201911.9012.0011.8011.90 0.10 0.859,177,837109,259
27-12-201912.0012.0011.8011.80 -0.10 -0.8412,995,961154,353
26-12-201911.9012.0011.8011.90 0.10 0.855,551,42966,062
25-12-201911.8011.9011.8011.80 -0.10 -0.844,478,57152,963
24-12-201911.9012.0011.8011.90 0.10 0.856,801,99980,944
23-12-201911.8012.0011.8011.80 -0.10 -0.848,808,747104,253
20-12-201912.0012.0011.7011.90 -0.10 -0.8332,452,629384,748
19-12-201912.0012.2011.9012.00 0.00 0.0028,354,289341,495
18-12-201911.6012.0011.5012.00 0.50 4.3559,410,118705,949
17-12-201911.5011.6011.4011.50 0.00 0.0015,066,062173,155
16-12-201911.7011.8011.3011.50 -0.10 -0.8631,188,132361,456
13-12-201911.6011.8011.6011.60 0.10 0.8719,802,708231,038
12-12-201911.5011.6011.4011.50 0.10 0.8814,036,218161,827
11-12-201911.5011.6011.3011.40 -0.10 -0.8710,195,192116,084
10-12-201911.5011.6011.4011.50 0.00 0.009,273,657106,623
09-12-201911.5011.6011.4011.50 0.00 0.009,273,657106,623
06-12-201911.6011.7011.5011.50 0.00 0.009,922,704114,596
05-12-201911.6011.7011.4011.50 -0.10 -0.869,231,855106,180
04-12-201911.6011.7011.4011.50 -0.10 -0.869,231,855106,180
03-12-201911.6011.7011.6011.60 0.00 0.005,440,37063,214
02-12-201911.8011.8011.5011.60 0.00 0.0014,889,367173,388
29-11-201911.7011.7011.5011.60 -0.10 -0.8510,385,562120,625
28-11-201911.8011.9011.6011.70 -0.10 -0.8511,433,199134,497
27-11-201911.7012.0011.7011.80 0.10 0.8514,822,133175,284
26-11-201911.7011.8011.6011.70 0.10 0.8629,130,792340,955
25-11-201911.4011.7011.4011.60 0.30 2.6521,831,535253,395
22-11-201911.4011.4011.3011.30 -0.10 -0.886,270,36871,110
21-11-201911.3011.4011.0011.40 0.10 0.8850,189,425561,647
20-11-201911.5011.5011.2011.30 -0.20 -1.7431,549,128357,954
19-11-201911.4011.7011.3011.50 0.10 0.8825,855,453297,526
18-11-201911.5011.6011.2011.40 0.00 0.0041,229,501467,830
15-11-201911.6011.7011.3011.40 -0.20 -1.7233,159,108380,203
14-11-201911.7011.7011.4011.60 0.00 0.0025,049,933289,777
13-11-201911.7011.8011.5011.60 -0.20 -1.6924,037,088279,147
12-11-201911.6011.8011.5011.80 0.00 0.0029,706,751347,564
11-11-201912.0012.1011.7011.80 -0.40 -3.2857,984,252679,272
08-11-201912.1012.3012.0012.20 0.10 0.8367,817,155819,406
07-11-201911.9012.1011.8012.10 0.20 1.6822,930,997274,947
06-11-201911.8012.1011.7011.90 0.00 0.0038,334,111456,096
05-11-201911.7011.9011.5011.90 0.20 1.7132,856,681386,033
04-11-201912.5012.5011.4011.70 -0.60 -4.88143,198,4061,701,390
01-11-201911.7012.3011.6012.30 0.70 6.0395,737,3551,155,613
31-10-201911.6011.7011.4011.60 0.00 0.0029,747,354344,499
30-10-201911.3011.7011.2011.60 0.40 3.5752,315,535597,604
29-10-201911.3011.4011.0011.20 -0.20 -1.7542,828,550480,881
28-10-201911.5011.6011.3011.40 -0.10 -0.8719,740,863225,421
25-10-201911.8011.8011.3011.50 -0.30 -2.5449,631,185571,123
24-10-201911.8011.9011.6011.80 0.10 0.8537,021,456433,661
23-10-201911.7011.9011.6011.70 0.10 0.8616,907,921198,986
22-10-201911.7011.9011.6011.70 0.10 0.8616,907,921198,986
21-10-201911.8011.9011.4011.60 -0.20 -1.6934,035,290395,499
18-10-201911.8012.0011.7011.80 -0.10 -0.8430,686,795362,621
17-10-201911.9012.1011.7011.90 0.00 0.0046,394,947550,360
16-10-201912.5012.5011.9011.90 -0.50 -4.0358,829,308714,198
15-10-201912.3012.5012.2012.40 0.10 0.8141,419,058512,572
11-10-201913.3013.4012.3012.30 -1.00 -7.52204,998,5472,583,658
10-10-201913.3013.8013.1013.30 0.00 0.00205,461,2142,765,312
09-10-201912.5013.4012.1013.30 0.90 7.26177,679,9112,283,536
08-10-201912.7012.7012.2012.40 -0.20 -1.5972,972,672906,596
07-10-201912.7013.5012.4012.60 0.60 5.00194,640,8202,514,672
04-10-201911.9012.1011.8012.00 0.20 1.6942,933,764514,680
03-10-201911.8012.0011.7011.80 0.10 0.8521,965,141259,868
02-10-201911.7011.8011.6011.70 -0.10 -0.8522,048,860258,015
01-10-201911.8011.8011.6011.80 0.00 0.0039,021,759458,028
30-09-201912.0012.0011.7011.80 -0.20 -1.6724,913,667294,540
27-09-201911.9012.0011.8012.00 0.10 0.8424,086,099287,488
26-09-201912.0012.2011.8011.90 0.00 0.0039,763,420480,074
25-09-201912.0012.0011.8011.90 -0.10 -0.8311,869,076141,563
24-09-201911.9012.2011.8012.00 0.20 1.6927,034,703324,464
23-09-201911.8011.9011.6011.80 0.10 0.8523,172,165273,697
20-09-201911.6011.9011.5011.70 0.10 0.8645,084,224526,164
19-09-201911.9012.0011.5011.60 -0.40 -3.3340,560,368474,169
18-09-201912.3012.4011.9012.00 -0.30 -2.4428,592,245346,367
17-09-201912.5012.7012.3012.30 -0.10 -0.8142,776,440533,403
16-09-201912.7012.7012.4012.40 -0.30 -2.3631,018,194387,506
13-09-201912.7012.7012.5012.70 0.00 0.0022,095,622278,759
12-09-201912.7013.1012.6012.70 0.10 0.7953,956,450692,205
11-09-201912.5012.7012.4012.60 -0.20 -1.5627,367,402343,501
10-09-201912.7012.9012.7012.80 0.10 0.7923,713,222303,374
09-09-201912.8013.0012.7012.70 0.00 0.0040,901,282525,997
06-09-201912.7012.8012.6012.70 0.10 0.7921,608,403274,880
05-09-201912.8012.9012.5012.60 -0.10 -0.7931,798,521403,901
04-09-201912.9012.9012.6012.70 0.00 0.0021,336,132271,862
03-09-201912.9013.2012.7012.70 -0.10 -0.7852,533,257678,294
02-09-201912.7013.0012.7012.80 0.10 0.7951,999,591668,585
30-08-201912.7012.9012.4012.70 1.20 10.4386,898,2951,099,565
29-08-201911.3011.6011.3011.50 0.30 2.6836,201,026414,966
28-08-201911.3011.4011.1011.20 0.00 0.0025,620,804287,845
27-08-201911.6011.7011.0011.20 -0.30 -2.6168,794,856773,138
26-08-201911.6011.6011.4011.50 -0.40 -3.3644,966,678515,966
23-08-201911.6011.9011.6011.90 0.40 3.4822,268,932261,677
22-08-201911.8012.0011.4011.50 -0.40 -3.3640,912,315478,553
21-08-201911.7011.9011.6011.90 0.30 2.5927,090,341321,159
20-08-201912.0012.0011.6011.60 -0.40 -3.3315,337,749180,482
19-08-201912.0012.4011.8012.00 0.10 0.8429,871,190360,009
16-08-201911.4011.9011.3011.90 0.60 5.3134,759,330402,551
15-08-201911.6011.7011.1011.30 -0.50 -4.2470,998,754810,172
14-08-201912.1012.2011.8011.80 -0.20 -1.6748,087,042577,655
13-08-201912.7012.7011.9012.00 -0.90 -6.9858,756,664719,389
09-08-201913.2013.3012.9012.90 -0.20 -1.5331,756,063414,738
08-08-201913.4013.4013.0013.10 -0.30 -2.2437,208,120489,264
07-08-201913.8013.9013.2013.40 -0.40 -2.9076,920,4221,032,011
06-08-201913.7013.9013.5013.80 -0.10 -0.7233,607,496460,763
05-08-201914.2014.3013.8013.90 -0.30 -2.1155,212,645771,782
02-08-201914.2014.3014.1014.20 -0.10 -0.7028,468,679404,243
01-08-201914.3014.4014.2014.30 0.00 0.0015,297,358218,919
31-07-201914.3014.5014.3014.30 0.00 0.0012,854,604184,622
30-07-201914.5014.6014.2014.30 -0.20 -1.3846,860,204672,337
26-07-201914.6014.7014.4014.50 -0.10 -0.6823,345,986338,922
25-07-201914.7014.8014.5014.60 -0.20 -1.3529,132,511426,466
24-07-201914.9014.9014.6014.80 0.00 0.0025,428,114375,251
23-07-201915.0015.0014.7014.80 -0.10 -0.6713,901,486206,419
22-07-201914.6015.0014.6014.90 0.30 2.0544,584,482660,984
19-07-201914.6014.7014.5014.60 0.10 0.699,875,646144,540
18-07-201914.5014.6014.4014.50 0.00 0.0044,358,931643,530
17-07-201914.6014.6014.4014.50 -0.10 -0.6826,306,381381,397
15-07-201914.5014.6014.4014.60 0.10 0.6920,106,323292,002
12-07-201914.6014.6014.4014.50 -0.10 -0.6816,552,035239,884
11-07-201914.6014.6014.4014.60 0.10 0.6924,635,303357,883
10-07-201914.4014.5014.3014.50 0.10 0.6936,386,663524,287
09-07-201914.7014.7014.3014.40 -0.30 -2.0462,296,640898,624
08-07-201914.6014.8014.6014.70 0.10 0.6838,073,407559,553
05-07-201914.5014.8014.5014.60 0.20 1.3951,476,270750,529
04-07-201914.8014.9014.4014.40 -0.30 -2.0477,992,0071,135,259
03-07-201914.7014.9014.6014.70 0.00 0.0038,027,197560,136
02-07-201915.2015.2014.7014.70 -0.50 -3.2959,918,997892,036
01-07-201915.1015.3015.0015.20 0.20 1.3337,656,447577,329
28-06-201915.1015.2014.9015.00 -0.20 -1.3244,610,878669,710
27-06-201915.0015.2015.0015.20 0.20 1.3334,388,652519,938
26-06-201914.9015.1014.8015.00 0.20 1.3584,005,1731,258,613
25-06-201914.8014.8014.6014.80 0.00 0.0026,119,262384,482
24-06-201914.7014.8014.7014.80 0.20 1.3725,215,409372,035
21-06-201914.9014.9014.5014.60 -0.20 -1.3559,521,697870,538
20-06-201914.8014.9014.7014.80 0.10 0.6849,570,640732,292
19-06-201914.7014.9014.6014.70 0.20 1.3850,209,382740,245
18-06-201914.4014.6014.3014.50 0.20 1.4035,519,755514,141
17-06-201914.5014.6014.2014.30 -0.20 -1.3846,774,462671,618
14-06-201914.5014.8014.3014.50 0.00 0.0064,153,162928,331
13-06-201914.8014.9014.3014.50 -0.40 -2.6892,529,5861,344,422
12-06-201914.8015.0014.8014.90 0.00 0.0019,755,263294,499
11-06-201915.0015.1014.8014.90 0.00 0.0025,436,448379,612
10-06-201914.8015.0014.7014.90 0.20 1.3637,080,369551,223

แสดง ราคาหุ้น “ BANPU “ ย้อนหลัง บริษัท บ้านปู จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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