BBL 126 ( -1.50 -1.18% )

ธนาคารกรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 07 เมษายน 2564

ราคาหุ้น BBL ย้อนหลัง

แสดง ราคาหุ้น “ BBL “ ย้อนหลัง
ธนาคารกรุงเทพ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
07-04-2021126.00127.00125.50125.50 -1.50 -1.188,611,9991,086,258
06-04-2021129.00129.00126.50127.00 -1.50 -1.177,842,721998,874
05-04-2021129.00129.00126.50127.00 -1.50 -1.177,842,721998,874
02-04-2021129.50130.50128.50128.50 0.50 0.3915,377,8491,990,225
01-04-2021126.00129.00126.00128.00 2.00 1.5916,217,3402,074,081
31-03-2021126.50126.50126.00126.00 0.00 0.005,975,791754,039
30-03-2021126.50127.00126.00126.00 0.00 0.0010,120,6011,279,660
29-03-2021126.00126.50125.00126.00 0.50 0.407,291,862918,221
26-03-2021126.00126.50125.50125.50 0.00 0.004,511,567568,011
25-03-2021125.00127.00124.50125.50 0.50 0.4012,357,9211,555,184
24-03-2021124.50125.00123.50125.00 0.00 0.007,178,778891,971
23-03-2021126.50127.00124.00125.00 -1.00 -0.798,696,9151,089,982
22-03-2021126.00127.00125.00126.00 -0.50 -0.407,269,054917,236
19-03-2021125.00126.50125.00126.50 1.00 0.8015,661,9471,974,806
19-03-2021125.00126.50125.00126.50 1.00 0.8015,661,9471,974,806
18-03-2021126.00127.00125.00125.50 0.50 0.4011,826,4061,488,841
17-03-2021124.50125.50124.00125.00 0.50 0.4010,240,6641,279,255
16-03-2021125.00125.50124.00124.50 0.50 0.407,169,411894,612
15-03-2021125.50126.00124.00124.00 -1.50 -1.209,309,3981,163,575
12-03-2021125.50127.00125.00125.50 -0.50 -0.409,609,4581,208,341
11-03-2021127.50128.00126.00126.00 -0.50 -0.4011,817,3991,496,784
10-03-2021124.50127.00122.50126.50 1.00 0.8019,274,6912,405,753
09-03-2021127.00127.00125.00125.50 -1.50 -1.1810,500,6601,320,571
08-03-2021128.50129.00126.50127.00 0.50 0.4013,362,6681,705,659
05-03-2021124.00127.50123.50126.50 2.00 1.6116,391,1382,068,589
04-03-2021125.50126.00124.00124.50 -1.50 -1.1912,259,1411,530,066
03-03-2021123.00126.00122.50126.00 4.00 3.2821,365,0482,666,289
02-03-2021122.50123.00121.50122.00 -0.50 -0.419,263,1371,132,922
01-03-2021121.00123.00120.50122.50 0.50 0.417,661,690933,468
25-02-2021123.50123.50120.50122.00 0.50 0.4114,687,6461,794,316
24-02-2021121.00122.00119.50121.50 1.00 0.836,878,282828,832
23-02-2021120.00121.50119.00120.50 2.50 2.1211,157,6171,341,935
22-02-2021122.00122.00118.00118.00 -4.00 -3.2812,186,6581,457,655
19-02-2021123.50123.50121.00122.00 -2.00 -1.6114,475,0421,767,376
18-02-2021125.50126.00123.50124.00 -1.50 -1.209,543,7511,186,634
17-02-2021125.00126.50124.50125.50 0.00 0.009,299,9681,168,886
16-02-2021127.00127.50125.50125.50 0.00 0.0010,821,1961,368,177
15-02-2021126.50126.50124.50125.50 -0.50 -0.405,535,234693,905
11-02-2021126.00127.00123.50126.00 0.00 0.0013,874,7181,739,165
10-02-2021128.00128.00124.50126.00 -2.00 -1.5614,238,6091,792,615
09-02-2021130.00131.00126.50128.00 -1.50 -1.1628,907,6963,709,459
08-02-2021125.50129.50124.50129.50 6.50 5.2851,954,3636,584,007
05-02-2021124.00125.00121.00123.00 2.50 2.0738,268,1904,725,942
04-02-2021115.00122.00113.50120.50 5.50 4.7846,701,1535,526,079
03-02-2021114.00117.50114.00115.00 1.50 1.3222,944,6142,656,888
02-02-2021115.00115.50112.50113.50 -0.50 -0.4414,386,1671,638,269
01-02-2021112.50114.50111.50114.00 0.50 0.4417,305,8881,960,441
29-01-2021117.00117.50113.50113.50 -2.50 -2.1623,728,6162,714,553
28-01-2021118.00118.50116.00116.00 -3.00 -2.5214,707,4951,718,489
27-01-2021121.50121.50119.00119.00 -2.50 -2.0612,950,9821,548,569
26-01-2021119.50121.50119.00121.50 1.00 0.8312,698,2941,524,731
25-01-2021121.50122.00119.00120.50 -1.50 -1.2310,868,0251,310,934
22-01-2021123.00124.00122.00122.00 -5.00 -3.9438,867,3614,774,874
21-01-2021123.50128.00123.00127.00 5.50 4.5325,437,1453,202,935
20-01-2021122.00123.00120.50121.50 0.00 0.008,375,1961,019,357
19-01-2021123.00123.50121.50121.50 0.00 0.004,775,021583,790
18-01-2021123.00123.50121.00121.50 -2.50 -2.025,689,500695,176
15-01-2021125.00125.50123.00124.00 -1.00 -0.805,953,755739,029
14-01-2021125.00126.50124.00125.00 -1.00 -0.796,063,705759,204
13-01-2021124.00127.00123.50126.00 2.00 1.6114,203,9961,786,934
12-01-2021123.50124.00122.50124.00 0.00 0.004,672,839576,446
11-01-2021124.50125.00123.00124.00 -1.00 -0.804,379,123542,488
08-01-2021127.00127.50123.50125.00 0.00 0.008,733,5741,093,176
07-01-2021126.00127.00124.00125.00 3.00 2.4617,238,7562,161,120
06-01-2021121.50125.00120.50122.00 1.00 0.8313,480,0751,651,241
05-01-2021119.50121.00118.50121.00 0.50 0.418,384,2071,007,750
04-01-2021115.50120.50115.00120.50 2.00 1.696,834,072808,267
30-12-2020122.00123.00118.00118.50 -2.50 -2.077,154,916856,461
29-12-2020118.50121.50118.50121.00 3.00 2.544,561,343547,898
28-12-2020122.00122.00118.00118.00 -3.50 -2.885,886,866703,580
25-12-2020122.00123.00120.50121.50 -0.50 -0.414,265,943519,930
24-12-2020118.00123.00117.00122.00 4.50 3.837,385,261889,398
23-12-2020119.50120.50117.50117.50 -2.50 -2.0810,478,3591,240,529
22-12-2020118.00120.50116.50120.00 2.00 1.6915,046,9481,788,624
21-12-2020119.00121.50118.00118.00 -7.00 -5.6016,951,9062,026,854
18-12-2020127.50128.00124.00125.00 -3.50 -2.7215,051,9231,886,405
17-12-2020128.50129.50127.50128.50 0.00 0.007,063,463908,406
16-12-2020128.50129.50126.00128.50 2.00 1.589,376,7721,199,499
15-12-2020125.00127.50124.00126.50 -1.50 -1.179,361,3771,174,568
14-12-2020132.50133.00127.00128.00 -3.50 -2.6610,013,4661,296,171
11-12-2020129.50134.50129.00131.50 3.50 2.7312,649,5981,672,154
10-12-2020129.50134.50129.00131.50 3.50 2.7312,649,5981,672,154
09-12-2020129.50134.50129.00131.50 3.50 2.7312,649,5981,672,154
08-12-2020124.50130.00124.00128.00 3.50 2.8112,935,7371,648,545
04-12-2020126.00126.50123.50124.50 -0.50 -0.4010,527,0841,316,466
03-12-2020124.50125.00123.00125.00 1.50 1.219,043,6341,124,187
02-12-2020121.50124.50121.50123.50 2.50 2.079,519,7941,175,184
01-12-2020120.50123.00120.00121.00 3.00 2.5410,781,9191,311,627
30-11-2020121.00122.00118.00118.00 -4.50 -3.6710,229,7951,218,770
27-11-2020123.50123.50122.50122.50 -1.50 -1.216,009,285738,218
26-11-2020125.00125.00122.00124.00 -1.00 -0.8010,171,1191,253,499
25-11-2020125.00126.00122.50125.00 2.50 2.0413,576,5861,689,200
24-11-2020124.00125.00121.00122.50 -1.00 -0.8111,655,2471,426,771
23-11-2020122.00124.50121.00123.50 2.50 2.0715,128,0501,860,435
20-11-2020119.00123.50118.00121.00 3.00 2.5430,272,5123,650,442
19-11-2020118.00119.50117.50118.00 0.00 0.0014,344,2661,703,545
18-11-2020116.00118.00114.50118.00 1.00 0.8510,430,5091,219,695
17-11-2020117.00119.50116.00117.00 0.00 0.0011,485,0311,353,123
16-11-2020118.00119.50117.00117.00 0.50 0.438,898,1361,050,159
13-11-2020114.50117.50113.50116.50 3.50 3.1016,780,4871,945,839
12-11-2020112.50114.00110.50113.00 0.00 0.0013,558,2691,520,615
11-11-2020115.00117.00110.50113.00 -2.00 -1.7426,906,4233,066,758
10-11-2020111.50119.00108.50115.00 9.00 8.4939,051,6594,433,849
09-11-2020108.00109.00106.00106.00 -0.50 -0.4712,479,9371,341,409
06-11-2020101.00107.0099.75106.50 5.00 4.9320,310,7802,106,683
05-11-202098.00102.0097.75101.50 3.75 3.8412,813,3261,276,436
04-11-2020100.00100.0097.7597.75 -1.50 -1.515,850,422577,937
03-11-202098.2599.5098.2599.25 1.25 1.2811,364,5861,122,493
02-11-202097.0098.0096.2598.00 1.25 1.296,466,983629,054
30-10-202097.7598.0095.5096.75 -1.00 -1.0210,983,2711,062,266
29-10-202095.5098.5095.2597.75 1.75 1.8213,749,7891,341,279
28-10-202094.2597.0094.2596.00 2.00 2.1313,427,7911,288,942
27-10-202093.5094.5092.7594.00 0.25 0.276,848,470641,094
26-10-202094.5094.7593.5093.75 -1.00 -1.066,338,323595,966
22-10-202095.5095.5094.0094.75 -0.75 -0.796,603,070627,181
21-10-202093.2595.5093.0095.50 3.75 4.0912,010,2311,136,271
20-10-202090.5092.2590.5091.75 1.50 1.667,757,134713,646
19-10-202094.2594.5090.0090.25 -4.25 -4.5011,878,5741,088,803
16-10-202095.0095.2593.5094.50 0.00 0.006,099,756574,304
15-10-202093.7594.5093.0094.50 0.00 0.006,253,260587,561
14-10-202095.7596.0094.2594.50 -1.75 -1.827,513,652712,829
12-10-202095.5097.0095.0096.25 1.25 1.329,464,292909,877
09-10-202096.0096.0095.2595.50 0.00 0.00669,58064,055
08-10-202095.5096.7595.2595.50 0.75 0.798,156,253781,957
07-10-202094.5095.2594.0094.75 0.00 0.006,600,503624,463
06-10-202094.7595.2594.5094.75 0.50 0.538,428,429799,495
05-10-202094.5095.5094.0094.25 0.25 0.274,794,587454,358
02-10-202096.0096.0093.5094.00 -2.25 -2.3410,174,576962,503
01-10-202096.5097.0096.0096.25 0.25 0.266,042,480583,009
30-09-202098.2599.2596.0096.00 -2.00 -2.0411,975,6461,162,373
29-09-2020100.50101.0097.5098.00 -2.50 -2.499,283,788916,761
28-09-202096.25101.0096.25100.50 4.50 4.699,608,871950,210
25-09-202096.5097.2595.5096.00 -0.50 -0.528,099,945779,079
24-09-202095.2597.5095.0096.50 0.75 0.7811,383,7861,092,739
23-09-202097.7598.0095.7595.75 -1.75 -1.7912,271,2461,184,724
22-09-202099.2599.5097.2597.50 -3.00 -2.999,769,396960,634
21-09-2020102.50102.50100.00100.50 -0.50 -0.504,304,354435,102
18-09-2020100.00102.00100.00101.00 2.00 2.0235,118,1853,544,174
17-09-2020100.50101.0099.0099.00 -1.00 -1.0011,234,9111,123,138
16-09-2020102.50102.50100.00100.00 -3.50 -3.3814,596,7731,469,628
15-09-2020103.00104.00102.50103.50 1.00 0.983,460,279356,615
14-09-2020103.00103.50102.50102.50 -0.50 -0.494,964,602511,208
11-09-2020105.50106.00103.00103.00 -2.00 -1.906,957,691724,908
10-09-2020107.00107.50105.00105.00 -2.50 -2.335,620,594595,312
09-09-2020105.50107.50104.50107.50 1.50 1.429,004,246955,293
08-09-2020105.50106.00104.00106.00 1.50 1.445,159,385543,821
03-09-2020106.00106.00103.50104.50 -1.00 -0.954,594,987480,532
02-09-2020104.50105.50103.50105.50 1.50 1.444,504,613472,220
01-09-2020107.00107.00104.00104.00 -2.50 -2.3510,488,3341,102,630
31-08-2020108.00109.50106.50106.50 -0.50 -0.4714,123,5961,519,945
28-08-2020108.00110.00106.50107.00 0.00 0.0016,453,7941,783,485
27-08-2020105.50107.00104.50107.00 1.00 0.948,409,389890,969
26-08-2020105.00106.00104.00106.00 1.50 1.444,392,141461,728
25-08-2020106.00107.00104.50104.50 -0.50 -0.486,581,402696,173
24-08-2020105.50106.00102.50105.00 1.00 0.967,696,341804,411
21-08-2020103.50104.50103.00104.00 1.50 1.463,917,645406,346
20-08-2020104.00105.00102.50102.50 -3.00 -2.848,340,145865,062
19-08-2020108.00108.00105.00105.50 -1.50 -1.408,001,178852,483
18-08-2020105.50107.50105.50107.00 2.00 1.905,067,193541,192
17-08-2020107.00107.50104.50105.00 -1.50 -1.414,870,482514,622
14-08-2020109.00109.00105.50106.50 -3.00 -2.7410,496,5781,124,475
13-08-2020107.00109.50106.50109.50 5.50 5.2929,471,0573,190,788
11-08-2020100.00104.0099.50104.00 4.75 4.7912,415,4331,269,485
10-08-2020100.00101.0099.0099.25 -0.75 -0.754,885,538486,870
07-08-2020100.50101.0099.50100.00 0.00 0.007,367,632736,871
06-08-2020102.00102.50100.00100.00 -2.00 -1.966,650,421672,757
05-08-2020101.00102.0099.75102.00 2.00 2.009,664,185977,114
04-08-202098.75101.0098.50100.00 1.50 1.528,060,255805,405
03-08-2020100.00100.5097.7598.50 -1.00 -1.019,702,333957,310
31-07-2020100.00100.0099.0099.50 -0.50 -0.505,844,815580,791
30-07-2020100.50101.5099.75100.00 0.00 0.008,731,091876,365
29-07-2020104.00105.00100.00100.00 -4.00 -3.8511,684,2871,185,423
24-07-2020104.00104.50103.00104.00 -1.00 -0.954,548,340471,781
23-07-2020103.00105.00103.00105.00 2.50 2.447,939,944826,643
22-07-2020103.50105.50102.50102.50 -6.00 -5.5325,536,0232,646,500
21-07-2020107.00108.50106.50108.50 2.00 1.887,739,256833,857
20-07-2020109.50109.50106.50106.50 -3.00 -2.746,863,416738,983
17-07-2020108.50109.50108.00109.50 1.00 0.923,920,310425,998
16-07-2020109.00109.50107.50108.50 -0.50 -0.464,855,415525,926
15-07-2020108.50109.00107.50109.00 2.50 2.358,628,395933,113
14-07-2020105.50107.50103.50106.50 0.00 0.0010,093,5051,064,324

แสดง ราคาหุ้น BBL ย้อนหลัง ธนาคารกรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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