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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-10-2021121.00122.00119.00119.00 -1.50 -1.2411,299,7271,357,607
18-10-2021120.00120.50119.50120.50 1.00 0.847,953,869954,928
15-10-2021120.00121.00119.50119.50 0.00 0.0010,613,8411,274,739
14-10-2021120.00121.00119.00119.50 -0.50 -0.4210,112,5471,210,558
13-10-2021119.50120.50119.50120.00 1.50 1.2711,345,9591,361,893
12-10-2021119.50120.50119.50120.00 1.50 1.2711,345,9591,361,893
11-10-2021120.00120.50118.00118.50 0.00 0.0013,142,7891,505,961
08-10-2021119.50120.50118.50118.50 0.00 0.0012,588,6041,504,915
07-10-2021116.50119.50116.50118.50 3.00 2.6024,360,0792,866,287
06-10-2021116.50117.00115.50115.50 -0.50 -0.4312,273,2111,423,986
05-10-2021116.00117.00115.00116.00 -0.50 -0.4311,899,9611,381,368
04-10-2021117.50117.50115.50116.50 -1.00 -0.8518,713,6152,178,510
01-10-2021116.00117.50116.00117.50 1.00 0.8610,982,4411,281,271
30-09-2021120.00120.50116.50116.50 -3.50 -2.9216,768,9541,978,654
29-09-2021116.50121.50116.50120.00 2.00 1.6928,743,0923,435,409
28-09-2021119.00119.50117.00118.00 -0.50 -0.4217,611,6942,079,195
27-09-2021119.00123.50117.50118.50 1.00 0.8567,168,0298,093,190
23-09-2021118.00119.00115.00117.50 4.00 3.5244,199,9815,164,312
22-09-2021115.50116.00113.50113.50 -0.50 -0.449,785,7291,119,275
21-09-2021112.00115.00111.50114.00 2.50 2.2413,624,4411,541,692
20-09-2021113.00113.50111.00111.50 -2.00 -1.767,774,361871,673
17-09-2021114.00115.00113.50113.50 -0.50 -0.4412,878,6381,467,990
16-09-2021113.00114.00113.00114.00 1.50 1.335,554,114629,824
15-09-2021112.50113.50112.50112.50 -0.50 -0.445,963,395673,506
14-09-2021113.00113.50112.00113.00 0.50 0.446,168,380696,520
13-09-2021112.00113.50112.00112.50 0.50 0.456,267,156706,030
10-09-2021113.00113.50111.50112.00 -1.50 -1.327,113,360799,828
09-09-2021111.50114.00111.00113.50 1.50 1.349,793,8891,099,389
08-09-2021112.00112.50111.00112.00 -1.00 -0.8810,570,8781,179,487
07-09-2021114.00114.50113.00113.00 -1.00 -0.888,660,837984,563
06-09-2021114.00114.50113.00114.00 0.00 0.006,232,306708,391
03-09-2021114.00114.50112.50114.00 -0.50 -0.4412,707,2171,443,164
02-09-2021113.50114.50113.00114.50 1.00 0.8810,098,9781,150,099
01-09-2021115.00115.50113.00113.50 -0.50 -0.4425,362,5152,897,035
31-08-2021117.00118.00114.00114.00 -3.50 -2.9860,807,6906,973,222
30-08-2021118.00119.50117.00117.50 0.00 0.0021,870,5962,582,680
27-08-2021114.50117.50114.00117.50 2.50 2.1714,421,5361,679,385
26-08-2021115.50115.50113.50115.00 -0.50 -0.4312,091,5131,384,547
25-08-2021113.00115.50112.50115.50 1.50 1.3214,689,6111,680,711
24-08-2021113.50114.50112.50114.00 1.50 1.3322,774,9212,583,648
23-08-2021107.50113.00107.50112.50 8.50 8.1739,102,2144,305,146
20-08-2021102.50104.50102.00104.00 1.50 1.4611,495,0281,189,736
19-08-2021102.50103.50102.00102.50 -0.50 -0.496,990,011718,004
18-08-2021103.00103.50102.00103.00 0.00 0.004,724,969485,209
17-08-2021103.00103.50102.00103.00 0.00 0.0010,079,4771,035,760
16-08-2021102.00103.00101.50103.00 0.50 0.497,994,021819,573
13-08-2021101.00103.00101.00102.50 0.50 0.498,211,939837,565
11-08-2021103.00103.50101.50102.00 -1.00 -0.978,796,891899,373
10-08-2021104.50105.00102.50103.00 -1.00 -0.968,395,071867,807
09-08-2021103.00104.50102.00104.00 1.00 0.9710,463,2781,084,025
06-08-2021102.50103.00102.00103.00 0.50 0.493,843,239393,753
05-08-2021102.50103.00102.00102.50 0.00 0.006,350,013652,385
04-08-2021103.00103.00102.00102.50 -0.50 -0.495,131,456526,044
03-08-2021100.50103.00100.00103.00 1.50 1.4813,290,5171,357,253
02-08-2021102.00102.00100.00101.50 -1.00 -0.987,066,364712,752
30-07-2021102.00102.50100.50102.50 0.00 0.0010,447,3341,060,487
29-07-2021103.00103.50102.50102.50 -1.00 -0.977,942,595816,896
27-07-2021104.50104.50102.50103.50 -0.50 -0.489,117,985940,940
23-07-2021104.00104.50103.00104.00 -0.50 -0.489,964,5011,032,150
22-07-2021103.00105.50102.00104.50 2.50 2.4516,288,7891,697,718
21-07-2021104.50105.00101.50102.00 -1.50 -1.4514,604,2991,504,308
20-07-2021104.00104.50103.00103.50 -1.50 -1.4312,023,9991,245,816
20-07-2021104.00104.50103.00103.50 -1.50 -1.4312,023,9991,245,816
19-07-2021105.50105.50104.00105.00 -1.00 -0.947,961,826833,931
16-07-2021106.00107.00106.00106.00 -0.50 -0.475,459,090580,706
15-07-2021106.00107.00105.50106.50 1.00 0.957,182,026764,217
14-07-2021107.00107.00104.50105.50 -2.00 -1.8611,426,4711,204,976
13-07-2021106.50107.50106.00107.50 1.50 1.428,127,514869,717
12-07-2021105.50107.00105.00106.00 1.00 0.9510,781,3281,141,377
09-07-2021103.50106.50102.50105.00 0.50 0.4818,672,1171,958,441
08-07-2021104.50106.00104.00104.50 -3.50 -3.2422,883,2322,398,851
07-07-2021111.50112.00108.00108.00 -4.00 -3.5721,843,0052,384,817
06-07-2021112.00113.00111.50112.00 0.00 0.007,156,722802,153
05-07-2021112.00112.50111.00112.00 0.00 0.004,852,586541,455
02-07-2021113.50114.00112.00112.00 -2.00 -1.7512,441,7281,400,796
01-07-2021113.50114.50112.50114.00 1.00 0.8815,390,8691,750,068
30-06-2021114.00114.00113.00113.00 -0.50 -0.445,247,498594,319
29-06-2021114.00115.00113.50113.50 -0.50 -0.448,050,422918,643
28-06-2021115.00115.00113.50114.00 -0.50 -0.445,598,383638,609
25-06-2021115.00116.00114.50114.50 -0.50 -0.436,068,653697,762
24-06-2021115.50116.00114.50115.00 -1.00 -0.868,196,092943,923
23-06-2021117.00117.50116.00116.00 -0.50 -0.434,900,403571,073
22-06-2021117.50118.50116.50116.50 0.00 0.007,989,541937,855
21-06-2021117.50118.00116.50116.50 -3.00 -2.519,627,8251,127,697
18-06-2021119.50120.00118.00119.50 0.00 0.0011,640,0801,385,214
17-06-2021119.50121.00119.00119.50 -0.50 -0.425,036,996604,474
16-06-2021119.50121.00119.50120.00 -1.00 -0.838,912,2591,070,606
15-06-2021123.00123.00120.00121.00 -2.00 -1.6310,579,9951,282,207
14-06-2021123.00123.50122.00123.00 1.00 0.826,873,609843,564
11-06-2021121.50122.50121.00122.00 1.00 0.836,611,292804,031
10-06-2021121.00122.50120.00121.00 0.50 0.4111,454,7041,387,275
09-06-2021118.00121.00118.00120.50 3.00 2.5514,741,8931,762,322
08-06-2021118.00118.50117.00117.50 0.00 0.009,402,6211,108,557
07-06-2021116.00118.00115.50117.50 1.50 1.299,597,6781,120,784
04-06-2021115.50117.00115.00116.00 0.50 0.4310,696,2671,240,174
02-06-2021117.00117.00115.00115.50 -1.50 -1.286,966,200808,457
01-06-2021116.00117.50115.00117.00 2.00 1.747,819,650910,433
31-05-2021114.50115.50114.00115.00 0.50 0.444,934,834566,373
28-05-2021115.00116.00114.50114.50 -0.50 -0.436,081,141701,509
27-05-2021115.00115.50114.00115.00 0.50 0.4413,555,9541,558,259
25-05-2021115.00115.50113.50114.50 0.00 0.0014,347,5181,639,906
24-05-2021115.50116.00114.50114.50 -1.00 -0.874,957,256569,098
21-05-2021115.50116.00115.00115.50 -0.50 -0.434,472,909515,674
20-05-2021115.50117.00115.00116.00 0.50 0.439,160,4591,059,550
19-05-2021115.50116.50115.00115.50 -1.00 -0.864,215,392488,056
18-05-2021117.00117.00115.50116.50 0.50 0.437,111,757825,667
17-05-2021115.00116.50113.00116.00 0.50 0.438,171,600938,763
14-05-2021118.00118.50115.50115.50 -2.00 -1.707,768,266904,672
13-05-2021115.00117.50115.00117.50 0.50 0.4314,291,8561,656,558
12-05-2021117.00118.00116.00117.00 -1.50 -1.2714,816,0861,731,585
11-05-2021118.50119.00118.00118.50 -0.50 -0.425,925,283701,594
10-05-2021119.50120.00118.00119.00 0.50 0.424,530,019538,869
07-05-2021118.50119.50118.00118.50 0.50 0.427,612,029902,280
06-05-2021118.50119.50118.00118.00 0.00 0.009,773,1091,159,163
05-05-2021121.00121.00118.00118.00 -3.50 -2.8817,913,2272,133,075
30-04-2021122.50122.50121.00121.50 -1.00 -0.829,123,7531,109,942
29-04-2021122.00123.50121.50122.50 0.50 0.418,571,5151,050,395
28-04-2021121.00122.00120.50122.00 1.00 0.837,862,995954,074
27-04-2021121.50122.50120.50121.00 0.00 0.008,736,4541,059,516
26-04-2021121.00122.50120.50121.00 -0.50 -0.4110,270,4841,244,293
23-04-2021122.50123.50121.50121.50 -2.00 -1.628,852,3661,081,784
22-04-2021126.50127.00123.50123.50 -3.00 -2.3714,638,9531,833,182
21-04-2021125.50126.50125.00126.50 -1.00 -0.7816,185,6792,034,720
20-04-2021125.00127.50123.50127.50 3.00 2.4119,875,9012,504,706
19-04-2021123.00124.50123.00124.50 2.50 2.0510,082,8761,247,845
16-04-2021122.00122.00119.50122.00 -1.00 -0.8113,902,7391,684,708
12-04-2021125.00125.50123.00123.00 -2.50 -1.9912,548,0351,552,381
09-04-2021126.00126.50125.50125.50 0.00 0.004,034,959507,812
08-04-2021125.50126.50125.50125.50 0.00 0.005,125,191645,030
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

แสดง ราคาหุ้น BBL ย้อนหลัง ธนาคารกรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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