-->

BANPU 12 ( -0.20 -1.67% )

บริษัท บ้านปู จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ BANPU “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-06-201914.7014.9014.7014.70 0.00 0.0031,533,040465,601
06-06-201915.0015.1014.7014.70 -0.30 -2.0033,540,888506,863
05-06-201915.1015.3015.0015.00 -0.10 -0.6640,666,676614,322
04-06-201915.1015.2014.9015.10 0.20 1.3417,701,299266,221
31-05-201915.0015.1014.8014.90 -0.10 -0.6727,246,589406,775
30-05-201914.9015.4014.8015.00 0.10 0.6730,941,556467,261
29-05-201915.0015.2014.9014.90 -0.20 -1.3232,581,630490,233
28-05-201914.8015.1014.5015.10 0.40 2.72272,230,9234,090,310
27-05-201914.5014.8014.4014.70 0.30 2.0837,447,838548,582
24-05-201914.2014.5014.1014.40 0.20 1.4124,404,265350,534
23-05-201914.5014.6014.2014.20 -0.50 -3.4034,659,934497,122
22-05-201914.3014.7014.2014.70 0.50 3.5233,008,807477,770
21-05-201914.1014.3014.0014.20 0.00 0.0030,546,254433,331
17-05-201914.4014.6014.1014.20 -0.20 -1.3949,812,676710,625
16-05-201914.6014.7014.1014.40 -0.20 -1.3745,852,238658,005
15-05-201914.7014.8014.5014.60 0.00 0.0036,908,847540,279
14-05-201915.0015.1014.6014.60 -0.60 -3.9557,572,503852,345
13-05-201915.6015.6015.1015.20 -0.70 -4.4049,519,478760,225
10-05-201915.9016.0015.7015.90 0.10 0.6324,741,646392,847
09-05-201916.0016.1015.8015.80 -0.10 -0.6320,250,158322,163
08-05-201916.0016.2015.9015.90 -0.20 -1.2426,522,638424,243
07-05-201916.1016.3016.0016.10 -0.20 -1.2330,140,846485,653
06-05-201916.2016.4016.1016.30 0.10 0.6217,612,034286,175
03-05-201916.2016.4016.1016.30 0.10 0.6217,612,034286,175
02-05-201916.4016.5016.1016.20 -0.20 -1.2225,432,376414,614
30-04-201916.5016.6016.3016.40 -0.10 -0.6126,580,252437,623
29-04-201916.3016.6016.3016.50 0.10 0.619,037,961149,065
26-04-201916.5016.6016.3016.40 -0.10 -0.6117,403,912285,768
25-04-201916.7016.7016.5016.50 -0.10 -0.6019,689,802326,649
24-04-201916.4016.8016.3016.60 0.30 1.8437,287,921619,567
23-04-201916.4016.5016.3016.30 -0.10 -0.6113,068,680214,296
22-04-201916.5016.5016.3016.40 0.00 0.0027,452,483450,596
19-04-201916.0016.4015.9016.40 0.40 2.5033,184,028538,375
18-04-201916.1016.1015.9016.00 -0.10 -0.6211,042,817177,029
17-04-201916.0016.2015.9016.10 0.10 0.6223,222,876372,912
12-04-201916.0016.1015.9016.00 0.00 0.008,163,422130,696
11-04-201916.0016.1015.9016.00 0.00 0.0011,938,816191,134
10-04-201916.0016.1015.9016.00 0.00 0.0013,261,073212,260
09-04-201915.9016.1015.8016.00 -0.20 -1.2324,367,693388,571
05-04-201916.3016.4016.2016.20 -0.10 -0.6110,319,491168,091
04-04-201916.5016.6016.2016.30 -0.30 -1.8120,119,342328,777
03-04-201916.5016.6016.4016.60 0.10 0.6114,740,039243,615
02-04-201916.5016.6016.4016.50 0.00 0.0016,710,627275,989
01-04-201916.3016.5016.2016.50 0.30 1.8528,966,460475,507
29-03-201916.1016.2016.0016.20 0.10 0.6210,911,404176,137
28-03-201916.0016.2015.9016.10 0.00 0.0017,343,116278,082
27-03-201916.3016.3016.0016.10 -0.10 -0.6213,341,658215,197
26-03-201916.0016.3015.9016.20 0.20 1.2520,612,660332,230
25-03-201916.0016.3015.8016.00 -0.30 -1.8421,615,391346,825
22-03-201916.0016.3015.9016.30 0.30 1.8830,669,328497,626
21-03-201916.0016.2015.9016.00 0.00 0.0020,870,780334,670
20-03-201916.0016.1015.9016.00 0.00 0.006,919,370110,659
19-03-201915.8016.1015.7016.00 0.20 1.2715,952,672253,881
18-03-201915.9015.9015.6015.80 0.00 0.0018,037,521284,040
15-03-201916.1016.1015.8015.80 -0.20 -1.2519,800,722314,876
14-03-201915.9016.2015.9016.00 0.10 0.6325,588,018411,626
13-03-201915.8016.0015.7015.90 0.10 0.6320,928,701331,237
12-03-201916.2016.2015.8015.80 -0.30 -1.8631,726,677504,781
11-03-201916.1016.2016.0016.10 0.00 0.009,622,094155,164
08-03-201916.2016.2016.1016.10 -0.10 -0.6211,164,178180,443
07-03-201916.3016.3016.1016.20 -0.10 -0.6111,491,563186,231
06-03-201916.4016.4016.2016.30 0.00 0.0018,105,865295,206
05-03-201916.1016.4016.0016.30 0.20 1.2413,617,983221,107
04-03-201916.2016.3016.0016.10 0.00 0.0017,421,464281,319
01-03-201916.4016.5016.1016.10 -0.20 -1.2324,211,249394,009
28-02-201916.4016.6016.3016.30 0.00 0.0039,153,814642,284
27-02-201916.4016.6016.3016.30 -0.10 -0.6130,295,373497,116
26-02-201916.4016.6016.4016.40 -0.10 -0.6116,544,599272,592
25-02-201916.5016.6016.4016.50 0.00 0.0036,083,533595,429
22-02-201916.5016.6016.3016.50 -0.20 -1.2040,801,877670,810
21-02-201916.6016.8016.5016.70 0.20 1.2124,624,319410,946
20-02-201916.4016.6016.4016.50 0.10 0.619,853,082162,535
18-02-201916.5016.6016.3016.40 0.00 0.0013,756,341226,160
15-02-201916.6016.7016.4016.40 -0.20 -1.2021,772,132359,500
14-02-201916.8016.9016.6016.60 -0.20 -1.1920,589,575343,906
13-02-201916.8016.9016.7016.80 0.10 0.6014,051,896236,054
12-02-201916.6016.8016.5016.70 0.10 0.607,778,494129,741
11-02-201916.7016.7016.4016.60 0.00 0.0017,092,337282,848
08-02-201916.7016.8016.6016.60 -0.30 -1.7830,413,442507,562
07-02-201916.9017.1016.8016.90 0.00 0.0023,344,781395,248
06-02-201917.0017.1016.8016.90 -0.10 -0.5920,032,135338,876
05-02-201917.0017.1016.8017.00 0.20 1.1917,679,607299,560
04-02-201916.7017.0016.6016.80 0.20 1.2017,229,763290,361
01-02-201916.6016.8016.5016.60 0.00 0.0020,024,095333,154
31-01-201916.5016.8016.5016.60 0.20 1.2217,528,055292,340
30-01-201916.5016.6016.4016.40 0.00 0.0012,786,564210,523
29-01-201916.6016.7016.3016.40 -0.30 -1.8025,860,483425,796
28-01-201916.7016.9016.6016.70 -0.20 -1.1830,372,207507,309
25-01-201917.0017.1016.7016.90 0.00 0.0022,701,530383,696
24-01-201916.6017.0016.5016.90 0.40 2.4241,587,734700,661
23-01-201916.5016.7016.4016.50 -0.10 -0.6023,733,918393,074
22-01-201916.3016.6016.2016.60 0.30 1.8410,926,057179,779
21-01-201916.6016.7016.2016.30 -0.20 -1.2129,049,826477,258
18-01-201916.8016.8016.4016.60 0.00 0.0012,801,689212,605
17-01-201916.2016.7016.1016.60 0.40 2.4742,162,629696,374
16-01-201916.3016.3016.0016.20 0.10 0.6214,317,841231,377
15-01-201916.0016.3015.9016.10 0.20 1.2618,851,399303,267
14-01-201916.2016.3015.7015.90 -0.40 -2.4522,779,752363,070
11-01-201916.4016.5016.1016.30 0.00 0.0016,891,561274,871
10-01-201916.2016.4016.1016.30 0.10 0.6218,762,079305,119
09-01-201916.5016.6016.3016.40 0.10 0.619,184,949150,934
08-01-201916.5016.5016.2016.30 -0.10 -0.6120,771,830339,706
07-01-201916.1016.7016.0016.40 0.70 4.4660,494,831994,390

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

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