BBL 119 ( -1.50 -1.24% )
ธนาคารกรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2564
ราคาหุ้น BBL ย้อนหลัง
แสดง ราคาหุ้น “ BBL “ ย้อนหลัง
ธนาคารกรุงเทพ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 19-10-2021 | 121.00 | 122.00 | 119.00 | 119.00 | -1.50 | -1.24 | 11,299,727 | 1,357,607 |
| 18-10-2021 | 120.00 | 120.50 | 119.50 | 120.50 | 1.00 | 0.84 | 7,953,869 | 954,928 |
| 15-10-2021 | 120.00 | 121.00 | 119.50 | 119.50 | 0.00 | 0.00 | 10,613,841 | 1,274,739 |
| 14-10-2021 | 120.00 | 121.00 | 119.00 | 119.50 | -0.50 | -0.42 | 10,112,547 | 1,210,558 |
| 13-10-2021 | 119.50 | 120.50 | 119.50 | 120.00 | 1.50 | 1.27 | 11,345,959 | 1,361,893 |
| 12-10-2021 | 119.50 | 120.50 | 119.50 | 120.00 | 1.50 | 1.27 | 11,345,959 | 1,361,893 |
| 11-10-2021 | 120.00 | 120.50 | 118.00 | 118.50 | 0.00 | 0.00 | 13,142,789 | 1,505,961 |
| 08-10-2021 | 119.50 | 120.50 | 118.50 | 118.50 | 0.00 | 0.00 | 12,588,604 | 1,504,915 |
| 07-10-2021 | 116.50 | 119.50 | 116.50 | 118.50 | 3.00 | 2.60 | 24,360,079 | 2,866,287 |
| 06-10-2021 | 116.50 | 117.00 | 115.50 | 115.50 | -0.50 | -0.43 | 12,273,211 | 1,423,986 |
| 05-10-2021 | 116.00 | 117.00 | 115.00 | 116.00 | -0.50 | -0.43 | 11,899,961 | 1,381,368 |
| 04-10-2021 | 117.50 | 117.50 | 115.50 | 116.50 | -1.00 | -0.85 | 18,713,615 | 2,178,510 |
| 01-10-2021 | 116.00 | 117.50 | 116.00 | 117.50 | 1.00 | 0.86 | 10,982,441 | 1,281,271 |
| 30-09-2021 | 120.00 | 120.50 | 116.50 | 116.50 | -3.50 | -2.92 | 16,768,954 | 1,978,654 |
| 29-09-2021 | 116.50 | 121.50 | 116.50 | 120.00 | 2.00 | 1.69 | 28,743,092 | 3,435,409 |
| 28-09-2021 | 119.00 | 119.50 | 117.00 | 118.00 | -0.50 | -0.42 | 17,611,694 | 2,079,195 |
| 27-09-2021 | 119.00 | 123.50 | 117.50 | 118.50 | 1.00 | 0.85 | 67,168,029 | 8,093,190 |
| 23-09-2021 | 118.00 | 119.00 | 115.00 | 117.50 | 4.00 | 3.52 | 44,199,981 | 5,164,312 |
| 22-09-2021 | 115.50 | 116.00 | 113.50 | 113.50 | -0.50 | -0.44 | 9,785,729 | 1,119,275 |
| 21-09-2021 | 112.00 | 115.00 | 111.50 | 114.00 | 2.50 | 2.24 | 13,624,441 | 1,541,692 |
| 20-09-2021 | 113.00 | 113.50 | 111.00 | 111.50 | -2.00 | -1.76 | 7,774,361 | 871,673 |
| 17-09-2021 | 114.00 | 115.00 | 113.50 | 113.50 | -0.50 | -0.44 | 12,878,638 | 1,467,990 |
| 16-09-2021 | 113.00 | 114.00 | 113.00 | 114.00 | 1.50 | 1.33 | 5,554,114 | 629,824 |
| 15-09-2021 | 112.50 | 113.50 | 112.50 | 112.50 | -0.50 | -0.44 | 5,963,395 | 673,506 |
| 14-09-2021 | 113.00 | 113.50 | 112.00 | 113.00 | 0.50 | 0.44 | 6,168,380 | 696,520 |
| 13-09-2021 | 112.00 | 113.50 | 112.00 | 112.50 | 0.50 | 0.45 | 6,267,156 | 706,030 |
| 10-09-2021 | 113.00 | 113.50 | 111.50 | 112.00 | -1.50 | -1.32 | 7,113,360 | 799,828 |
| 09-09-2021 | 111.50 | 114.00 | 111.00 | 113.50 | 1.50 | 1.34 | 9,793,889 | 1,099,389 |
| 08-09-2021 | 112.00 | 112.50 | 111.00 | 112.00 | -1.00 | -0.88 | 10,570,878 | 1,179,487 |
| 07-09-2021 | 114.00 | 114.50 | 113.00 | 113.00 | -1.00 | -0.88 | 8,660,837 | 984,563 |
| 06-09-2021 | 114.00 | 114.50 | 113.00 | 114.00 | 0.00 | 0.00 | 6,232,306 | 708,391 |
| 03-09-2021 | 114.00 | 114.50 | 112.50 | 114.00 | -0.50 | -0.44 | 12,707,217 | 1,443,164 |
| 02-09-2021 | 113.50 | 114.50 | 113.00 | 114.50 | 1.00 | 0.88 | 10,098,978 | 1,150,099 |
| 01-09-2021 | 115.00 | 115.50 | 113.00 | 113.50 | -0.50 | -0.44 | 25,362,515 | 2,897,035 |
| 31-08-2021 | 117.00 | 118.00 | 114.00 | 114.00 | -3.50 | -2.98 | 60,807,690 | 6,973,222 |
| 30-08-2021 | 118.00 | 119.50 | 117.00 | 117.50 | 0.00 | 0.00 | 21,870,596 | 2,582,680 |
| 27-08-2021 | 114.50 | 117.50 | 114.00 | 117.50 | 2.50 | 2.17 | 14,421,536 | 1,679,385 |
| 26-08-2021 | 115.50 | 115.50 | 113.50 | 115.00 | -0.50 | -0.43 | 12,091,513 | 1,384,547 |
| 25-08-2021 | 113.00 | 115.50 | 112.50 | 115.50 | 1.50 | 1.32 | 14,689,611 | 1,680,711 |
| 24-08-2021 | 113.50 | 114.50 | 112.50 | 114.00 | 1.50 | 1.33 | 22,774,921 | 2,583,648 |
| 23-08-2021 | 107.50 | 113.00 | 107.50 | 112.50 | 8.50 | 8.17 | 39,102,214 | 4,305,146 |
| 20-08-2021 | 102.50 | 104.50 | 102.00 | 104.00 | 1.50 | 1.46 | 11,495,028 | 1,189,736 |
| 19-08-2021 | 102.50 | 103.50 | 102.00 | 102.50 | -0.50 | -0.49 | 6,990,011 | 718,004 |
| 18-08-2021 | 103.00 | 103.50 | 102.00 | 103.00 | 0.00 | 0.00 | 4,724,969 | 485,209 |
| 17-08-2021 | 103.00 | 103.50 | 102.00 | 103.00 | 0.00 | 0.00 | 10,079,477 | 1,035,760 |
| 16-08-2021 | 102.00 | 103.00 | 101.50 | 103.00 | 0.50 | 0.49 | 7,994,021 | 819,573 |
| 13-08-2021 | 101.00 | 103.00 | 101.00 | 102.50 | 0.50 | 0.49 | 8,211,939 | 837,565 |
| 11-08-2021 | 103.00 | 103.50 | 101.50 | 102.00 | -1.00 | -0.97 | 8,796,891 | 899,373 |
| 10-08-2021 | 104.50 | 105.00 | 102.50 | 103.00 | -1.00 | -0.96 | 8,395,071 | 867,807 |
| 09-08-2021 | 103.00 | 104.50 | 102.00 | 104.00 | 1.00 | 0.97 | 10,463,278 | 1,084,025 |
| 06-08-2021 | 102.50 | 103.00 | 102.00 | 103.00 | 0.50 | 0.49 | 3,843,239 | 393,753 |
| 05-08-2021 | 102.50 | 103.00 | 102.00 | 102.50 | 0.00 | 0.00 | 6,350,013 | 652,385 |
| 04-08-2021 | 103.00 | 103.00 | 102.00 | 102.50 | -0.50 | -0.49 | 5,131,456 | 526,044 |
| 03-08-2021 | 100.50 | 103.00 | 100.00 | 103.00 | 1.50 | 1.48 | 13,290,517 | 1,357,253 |
| 02-08-2021 | 102.00 | 102.00 | 100.00 | 101.50 | -1.00 | -0.98 | 7,066,364 | 712,752 |
| 30-07-2021 | 102.00 | 102.50 | 100.50 | 102.50 | 0.00 | 0.00 | 10,447,334 | 1,060,487 |
| 29-07-2021 | 103.00 | 103.50 | 102.50 | 102.50 | -1.00 | -0.97 | 7,942,595 | 816,896 |
| 27-07-2021 | 104.50 | 104.50 | 102.50 | 103.50 | -0.50 | -0.48 | 9,117,985 | 940,940 |
| 23-07-2021 | 104.00 | 104.50 | 103.00 | 104.00 | -0.50 | -0.48 | 9,964,501 | 1,032,150 |
| 22-07-2021 | 103.00 | 105.50 | 102.00 | 104.50 | 2.50 | 2.45 | 16,288,789 | 1,697,718 |
| 21-07-2021 | 104.50 | 105.00 | 101.50 | 102.00 | -1.50 | -1.45 | 14,604,299 | 1,504,308 |
| 20-07-2021 | 104.00 | 104.50 | 103.00 | 103.50 | -1.50 | -1.43 | 12,023,999 | 1,245,816 |
| 20-07-2021 | 104.00 | 104.50 | 103.00 | 103.50 | -1.50 | -1.43 | 12,023,999 | 1,245,816 |
| 19-07-2021 | 105.50 | 105.50 | 104.00 | 105.00 | -1.00 | -0.94 | 7,961,826 | 833,931 |
| 16-07-2021 | 106.00 | 107.00 | 106.00 | 106.00 | -0.50 | -0.47 | 5,459,090 | 580,706 |
| 15-07-2021 | 106.00 | 107.00 | 105.50 | 106.50 | 1.00 | 0.95 | 7,182,026 | 764,217 |
| 14-07-2021 | 107.00 | 107.00 | 104.50 | 105.50 | -2.00 | -1.86 | 11,426,471 | 1,204,976 |
| 13-07-2021 | 106.50 | 107.50 | 106.00 | 107.50 | 1.50 | 1.42 | 8,127,514 | 869,717 |
| 12-07-2021 | 105.50 | 107.00 | 105.00 | 106.00 | 1.00 | 0.95 | 10,781,328 | 1,141,377 |
| 09-07-2021 | 103.50 | 106.50 | 102.50 | 105.00 | 0.50 | 0.48 | 18,672,117 | 1,958,441 |
| 08-07-2021 | 104.50 | 106.00 | 104.00 | 104.50 | -3.50 | -3.24 | 22,883,232 | 2,398,851 |
| 07-07-2021 | 111.50 | 112.00 | 108.00 | 108.00 | -4.00 | -3.57 | 21,843,005 | 2,384,817 |
| 06-07-2021 | 112.00 | 113.00 | 111.50 | 112.00 | 0.00 | 0.00 | 7,156,722 | 802,153 |
| 05-07-2021 | 112.00 | 112.50 | 111.00 | 112.00 | 0.00 | 0.00 | 4,852,586 | 541,455 |
| 02-07-2021 | 113.50 | 114.00 | 112.00 | 112.00 | -2.00 | -1.75 | 12,441,728 | 1,400,796 |
| 01-07-2021 | 113.50 | 114.50 | 112.50 | 114.00 | 1.00 | 0.88 | 15,390,869 | 1,750,068 |
| 30-06-2021 | 114.00 | 114.00 | 113.00 | 113.00 | -0.50 | -0.44 | 5,247,498 | 594,319 |
| 29-06-2021 | 114.00 | 115.00 | 113.50 | 113.50 | -0.50 | -0.44 | 8,050,422 | 918,643 |
| 28-06-2021 | 115.00 | 115.00 | 113.50 | 114.00 | -0.50 | -0.44 | 5,598,383 | 638,609 |
| 25-06-2021 | 115.00 | 116.00 | 114.50 | 114.50 | -0.50 | -0.43 | 6,068,653 | 697,762 |
| 24-06-2021 | 115.50 | 116.00 | 114.50 | 115.00 | -1.00 | -0.86 | 8,196,092 | 943,923 |
| 23-06-2021 | 117.00 | 117.50 | 116.00 | 116.00 | -0.50 | -0.43 | 4,900,403 | 571,073 |
| 22-06-2021 | 117.50 | 118.50 | 116.50 | 116.50 | 0.00 | 0.00 | 7,989,541 | 937,855 |
| 21-06-2021 | 117.50 | 118.00 | 116.50 | 116.50 | -3.00 | -2.51 | 9,627,825 | 1,127,697 |
| 18-06-2021 | 119.50 | 120.00 | 118.00 | 119.50 | 0.00 | 0.00 | 11,640,080 | 1,385,214 |
| 17-06-2021 | 119.50 | 121.00 | 119.00 | 119.50 | -0.50 | -0.42 | 5,036,996 | 604,474 |
| 16-06-2021 | 119.50 | 121.00 | 119.50 | 120.00 | -1.00 | -0.83 | 8,912,259 | 1,070,606 |
| 15-06-2021 | 123.00 | 123.00 | 120.00 | 121.00 | -2.00 | -1.63 | 10,579,995 | 1,282,207 |
| 14-06-2021 | 123.00 | 123.50 | 122.00 | 123.00 | 1.00 | 0.82 | 6,873,609 | 843,564 |
| 11-06-2021 | 121.50 | 122.50 | 121.00 | 122.00 | 1.00 | 0.83 | 6,611,292 | 804,031 |
| 10-06-2021 | 121.00 | 122.50 | 120.00 | 121.00 | 0.50 | 0.41 | 11,454,704 | 1,387,275 |
| 09-06-2021 | 118.00 | 121.00 | 118.00 | 120.50 | 3.00 | 2.55 | 14,741,893 | 1,762,322 |
| 08-06-2021 | 118.00 | 118.50 | 117.00 | 117.50 | 0.00 | 0.00 | 9,402,621 | 1,108,557 |
| 07-06-2021 | 116.00 | 118.00 | 115.50 | 117.50 | 1.50 | 1.29 | 9,597,678 | 1,120,784 |
| 04-06-2021 | 115.50 | 117.00 | 115.00 | 116.00 | 0.50 | 0.43 | 10,696,267 | 1,240,174 |
| 02-06-2021 | 117.00 | 117.00 | 115.00 | 115.50 | -1.50 | -1.28 | 6,966,200 | 808,457 |
| 01-06-2021 | 116.00 | 117.50 | 115.00 | 117.00 | 2.00 | 1.74 | 7,819,650 | 910,433 |
| 31-05-2021 | 114.50 | 115.50 | 114.00 | 115.00 | 0.50 | 0.44 | 4,934,834 | 566,373 |
| 28-05-2021 | 115.00 | 116.00 | 114.50 | 114.50 | -0.50 | -0.43 | 6,081,141 | 701,509 |
| 27-05-2021 | 115.00 | 115.50 | 114.00 | 115.00 | 0.50 | 0.44 | 13,555,954 | 1,558,259 |
| 25-05-2021 | 115.00 | 115.50 | 113.50 | 114.50 | 0.00 | 0.00 | 14,347,518 | 1,639,906 |
| 24-05-2021 | 115.50 | 116.00 | 114.50 | 114.50 | -1.00 | -0.87 | 4,957,256 | 569,098 |
| 21-05-2021 | 115.50 | 116.00 | 115.00 | 115.50 | -0.50 | -0.43 | 4,472,909 | 515,674 |
| 20-05-2021 | 115.50 | 117.00 | 115.00 | 116.00 | 0.50 | 0.43 | 9,160,459 | 1,059,550 |
| 19-05-2021 | 115.50 | 116.50 | 115.00 | 115.50 | -1.00 | -0.86 | 4,215,392 | 488,056 |
| 18-05-2021 | 117.00 | 117.00 | 115.50 | 116.50 | 0.50 | 0.43 | 7,111,757 | 825,667 |
| 17-05-2021 | 115.00 | 116.50 | 113.00 | 116.00 | 0.50 | 0.43 | 8,171,600 | 938,763 |
| 14-05-2021 | 118.00 | 118.50 | 115.50 | 115.50 | -2.00 | -1.70 | 7,768,266 | 904,672 |
| 13-05-2021 | 115.00 | 117.50 | 115.00 | 117.50 | 0.50 | 0.43 | 14,291,856 | 1,656,558 |
| 12-05-2021 | 117.00 | 118.00 | 116.00 | 117.00 | -1.50 | -1.27 | 14,816,086 | 1,731,585 |
| 11-05-2021 | 118.50 | 119.00 | 118.00 | 118.50 | -0.50 | -0.42 | 5,925,283 | 701,594 |
| 10-05-2021 | 119.50 | 120.00 | 118.00 | 119.00 | 0.50 | 0.42 | 4,530,019 | 538,869 |
| 07-05-2021 | 118.50 | 119.50 | 118.00 | 118.50 | 0.50 | 0.42 | 7,612,029 | 902,280 |
| 06-05-2021 | 118.50 | 119.50 | 118.00 | 118.00 | 0.00 | 0.00 | 9,773,109 | 1,159,163 |
| 05-05-2021 | 121.00 | 121.00 | 118.00 | 118.00 | -3.50 | -2.88 | 17,913,227 | 2,133,075 |
| 30-04-2021 | 122.50 | 122.50 | 121.00 | 121.50 | -1.00 | -0.82 | 9,123,753 | 1,109,942 |
| 29-04-2021 | 122.00 | 123.50 | 121.50 | 122.50 | 0.50 | 0.41 | 8,571,515 | 1,050,395 |
| 28-04-2021 | 121.00 | 122.00 | 120.50 | 122.00 | 1.00 | 0.83 | 7,862,995 | 954,074 |
| 27-04-2021 | 121.50 | 122.50 | 120.50 | 121.00 | 0.00 | 0.00 | 8,736,454 | 1,059,516 |
| 26-04-2021 | 121.00 | 122.50 | 120.50 | 121.00 | -0.50 | -0.41 | 10,270,484 | 1,244,293 |
| 23-04-2021 | 122.50 | 123.50 | 121.50 | 121.50 | -2.00 | -1.62 | 8,852,366 | 1,081,784 |
| 22-04-2021 | 126.50 | 127.00 | 123.50 | 123.50 | -3.00 | -2.37 | 14,638,953 | 1,833,182 |
| 21-04-2021 | 125.50 | 126.50 | 125.00 | 126.50 | -1.00 | -0.78 | 16,185,679 | 2,034,720 |
| 20-04-2021 | 125.00 | 127.50 | 123.50 | 127.50 | 3.00 | 2.41 | 19,875,901 | 2,504,706 |
| 19-04-2021 | 123.00 | 124.50 | 123.00 | 124.50 | 2.50 | 2.05 | 10,082,876 | 1,247,845 |
| 16-04-2021 | 122.00 | 122.00 | 119.50 | 122.00 | -1.00 | -0.81 | 13,902,739 | 1,684,708 |
| 12-04-2021 | 125.00 | 125.50 | 123.00 | 123.00 | -2.50 | -1.99 | 12,548,035 | 1,552,381 |
| 09-04-2021 | 126.00 | 126.50 | 125.50 | 125.50 | 0.00 | 0.00 | 4,034,959 | 507,812 |
| 08-04-2021 | 125.50 | 126.50 | 125.50 | 125.50 | 0.00 | 0.00 | 5,125,191 | 645,030 |
| 07-04-2021 | 126.00 | 127.00 | 125.50 | 125.50 | -1.50 | -1.18 | 8,611,999 | 1,086,258 |
| 06-04-2021 | 129.00 | 129.00 | 126.50 | 127.00 | -1.50 | -1.17 | 7,842,721 | 998,874 |
| 05-04-2021 | 129.00 | 129.00 | 126.50 | 127.00 | -1.50 | -1.17 | 7,842,721 | 998,874 |
| 02-04-2021 | 129.50 | 130.50 | 128.50 | 128.50 | 0.50 | 0.39 | 15,377,849 | 1,990,225 |
| 01-04-2021 | 126.00 | 129.00 | 126.00 | 128.00 | 2.00 | 1.59 | 16,217,340 | 2,074,081 |
| 31-03-2021 | 126.50 | 126.50 | 126.00 | 126.00 | 0.00 | 0.00 | 5,975,791 | 754,039 |
| 30-03-2021 | 126.50 | 127.00 | 126.00 | 126.00 | 0.00 | 0.00 | 10,120,601 | 1,279,660 |
| 29-03-2021 | 126.00 | 126.50 | 125.00 | 126.00 | 0.50 | 0.40 | 7,291,862 | 918,221 |
| 26-03-2021 | 126.00 | 126.50 | 125.50 | 125.50 | 0.00 | 0.00 | 4,511,567 | 568,011 |
| 25-03-2021 | 125.00 | 127.00 | 124.50 | 125.50 | 0.50 | 0.40 | 12,357,921 | 1,555,184 |
| 24-03-2021 | 124.50 | 125.00 | 123.50 | 125.00 | 0.00 | 0.00 | 7,178,778 | 891,971 |
| 23-03-2021 | 126.50 | 127.00 | 124.00 | 125.00 | -1.00 | -0.79 | 8,696,915 | 1,089,982 |
| 22-03-2021 | 126.00 | 127.00 | 125.00 | 126.00 | -0.50 | -0.40 | 7,269,054 | 917,236 |
| 19-03-2021 | 125.00 | 126.50 | 125.00 | 126.50 | 1.00 | 0.80 | 15,661,947 | 1,974,806 |
| 19-03-2021 | 125.00 | 126.50 | 125.00 | 126.50 | 1.00 | 0.80 | 15,661,947 | 1,974,806 |
| 18-03-2021 | 126.00 | 127.00 | 125.00 | 125.50 | 0.50 | 0.40 | 11,826,406 | 1,488,841 |
| 17-03-2021 | 124.50 | 125.50 | 124.00 | 125.00 | 0.50 | 0.40 | 10,240,664 | 1,279,255 |
| 16-03-2021 | 125.00 | 125.50 | 124.00 | 124.50 | 0.50 | 0.40 | 7,169,411 | 894,612 |
| 15-03-2021 | 125.50 | 126.00 | 124.00 | 124.00 | -1.50 | -1.20 | 9,309,398 | 1,163,575 |
| 12-03-2021 | 125.50 | 127.00 | 125.00 | 125.50 | -0.50 | -0.40 | 9,609,458 | 1,208,341 |
| 11-03-2021 | 127.50 | 128.00 | 126.00 | 126.00 | -0.50 | -0.40 | 11,817,399 | 1,496,784 |
| 10-03-2021 | 124.50 | 127.00 | 122.50 | 126.50 | 1.00 | 0.80 | 19,274,691 | 2,405,753 |
| 09-03-2021 | 127.00 | 127.00 | 125.00 | 125.50 | -1.50 | -1.18 | 10,500,660 | 1,320,571 |
| 08-03-2021 | 128.50 | 129.00 | 126.50 | 127.00 | 0.50 | 0.40 | 13,362,668 | 1,705,659 |
| 05-03-2021 | 124.00 | 127.50 | 123.50 | 126.50 | 2.00 | 1.61 | 16,391,138 | 2,068,589 |
| 04-03-2021 | 125.50 | 126.00 | 124.00 | 124.50 | -1.50 | -1.19 | 12,259,141 | 1,530,066 |
| 03-03-2021 | 123.00 | 126.00 | 122.50 | 126.00 | 4.00 | 3.28 | 21,365,048 | 2,666,289 |
| 02-03-2021 | 122.50 | 123.00 | 121.50 | 122.00 | -0.50 | -0.41 | 9,263,137 | 1,132,922 |
| 01-03-2021 | 121.00 | 123.00 | 120.50 | 122.50 | 0.50 | 0.41 | 7,661,690 | 933,468 |
| 25-02-2021 | 123.50 | 123.50 | 120.50 | 122.00 | 0.50 | 0.41 | 14,687,646 | 1,794,316 |
| 24-02-2021 | 121.00 | 122.00 | 119.50 | 121.50 | 1.00 | 0.83 | 6,878,282 | 828,832 |
| 23-02-2021 | 120.00 | 121.50 | 119.00 | 120.50 | 2.50 | 2.12 | 11,157,617 | 1,341,935 |
| 22-02-2021 | 122.00 | 122.00 | 118.00 | 118.00 | -4.00 | -3.28 | 12,186,658 | 1,457,655 |
| 19-02-2021 | 123.50 | 123.50 | 121.00 | 122.00 | -2.00 | -1.61 | 14,475,042 | 1,767,376 |
| 18-02-2021 | 125.50 | 126.00 | 123.50 | 124.00 | -1.50 | -1.20 | 9,543,751 | 1,186,634 |
| 17-02-2021 | 125.00 | 126.50 | 124.50 | 125.50 | 0.00 | 0.00 | 9,299,968 | 1,168,886 |
| 16-02-2021 | 127.00 | 127.50 | 125.50 | 125.50 | 0.00 | 0.00 | 10,821,196 | 1,368,177 |
| 15-02-2021 | 126.50 | 126.50 | 124.50 | 125.50 | -0.50 | -0.40 | 5,535,234 | 693,905 |
| 11-02-2021 | 126.00 | 127.00 | 123.50 | 126.00 | 0.00 | 0.00 | 13,874,718 | 1,739,165 |
| 10-02-2021 | 128.00 | 128.00 | 124.50 | 126.00 | -2.00 | -1.56 | 14,238,609 | 1,792,615 |
| 09-02-2021 | 130.00 | 131.00 | 126.50 | 128.00 | -1.50 | -1.16 | 28,907,696 | 3,709,459 |
| 08-02-2021 | 125.50 | 129.50 | 124.50 | 129.50 | 6.50 | 5.28 | 51,954,363 | 6,584,007 |
| 05-02-2021 | 124.00 | 125.00 | 121.00 | 123.00 | 2.50 | 2.07 | 38,268,190 | 4,725,942 |
| 04-02-2021 | 115.00 | 122.00 | 113.50 | 120.50 | 5.50 | 4.78 | 46,701,153 | 5,526,079 |
| 03-02-2021 | 114.00 | 117.50 | 114.00 | 115.00 | 1.50 | 1.32 | 22,944,614 | 2,656,888 |
| 02-02-2021 | 115.00 | 115.50 | 112.50 | 113.50 | -0.50 | -0.44 | 14,386,167 | 1,638,269 |
| 01-02-2021 | 112.50 | 114.50 | 111.50 | 114.00 | 0.50 | 0.44 | 17,305,888 | 1,960,441 |
| 29-01-2021 | 117.00 | 117.50 | 113.50 | 113.50 | -2.50 | -2.16 | 23,728,616 | 2,714,553 |
| 28-01-2021 | 118.00 | 118.50 | 116.00 | 116.00 | -3.00 | -2.52 | 14,707,495 | 1,718,489 |
| 27-01-2021 | 121.50 | 121.50 | 119.00 | 119.00 | -2.50 | -2.06 | 12,950,982 | 1,548,569 |
| 26-01-2021 | 119.50 | 121.50 | 119.00 | 121.50 | 1.00 | 0.83 | 12,698,294 | 1,524,731 |
| 25-01-2021 | 121.50 | 122.00 | 119.00 | 120.50 | -1.50 | -1.23 | 10,868,025 | 1,310,934 |
แสดง ราคาหุ้น BBL ย้อนหลัง ธนาคารกรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
