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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22-01-2021 | 123.00 | 124.00 | 122.00 | 122.00 | -5.00 | -3.94 | 38,867,361 | 4,774,874 |
| 21-01-2021 | 123.50 | 128.00 | 123.00 | 127.00 | 5.50 | 4.53 | 25,437,145 | 3,202,935 |
| 20-01-2021 | 122.00 | 123.00 | 120.50 | 121.50 | 0.00 | 0.00 | 8,375,196 | 1,019,357 |
| 19-01-2021 | 123.00 | 123.50 | 121.50 | 121.50 | 0.00 | 0.00 | 4,775,021 | 583,790 |
| 18-01-2021 | 123.00 | 123.50 | 121.00 | 121.50 | -2.50 | -2.02 | 5,689,500 | 695,176 |
| 15-01-2021 | 125.00 | 125.50 | 123.00 | 124.00 | -1.00 | -0.80 | 5,953,755 | 739,029 |
| 14-01-2021 | 125.00 | 126.50 | 124.00 | 125.00 | -1.00 | -0.79 | 6,063,705 | 759,204 |
| 13-01-2021 | 124.00 | 127.00 | 123.50 | 126.00 | 2.00 | 1.61 | 14,203,996 | 1,786,934 |
| 12-01-2021 | 123.50 | 124.00 | 122.50 | 124.00 | 0.00 | 0.00 | 4,672,839 | 576,446 |
| 11-01-2021 | 124.50 | 125.00 | 123.00 | 124.00 | -1.00 | -0.80 | 4,379,123 | 542,488 |
| 08-01-2021 | 127.00 | 127.50 | 123.50 | 125.00 | 0.00 | 0.00 | 8,733,574 | 1,093,176 |
| 07-01-2021 | 126.00 | 127.00 | 124.00 | 125.00 | 3.00 | 2.46 | 17,238,756 | 2,161,120 |
| 06-01-2021 | 121.50 | 125.00 | 120.50 | 122.00 | 1.00 | 0.83 | 13,480,075 | 1,651,241 |
| 05-01-2021 | 119.50 | 121.00 | 118.50 | 121.00 | 0.50 | 0.41 | 8,384,207 | 1,007,750 |
| 04-01-2021 | 115.50 | 120.50 | 115.00 | 120.50 | 2.00 | 1.69 | 6,834,072 | 808,267 |
| 30-12-2020 | 122.00 | 123.00 | 118.00 | 118.50 | -2.50 | -2.07 | 7,154,916 | 856,461 |
| 29-12-2020 | 118.50 | 121.50 | 118.50 | 121.00 | 3.00 | 2.54 | 4,561,343 | 547,898 |
| 28-12-2020 | 122.00 | 122.00 | 118.00 | 118.00 | -3.50 | -2.88 | 5,886,866 | 703,580 |
| 25-12-2020 | 122.00 | 123.00 | 120.50 | 121.50 | -0.50 | -0.41 | 4,265,943 | 519,930 |
| 24-12-2020 | 118.00 | 123.00 | 117.00 | 122.00 | 4.50 | 3.83 | 7,385,261 | 889,398 |
| 23-12-2020 | 119.50 | 120.50 | 117.50 | 117.50 | -2.50 | -2.08 | 10,478,359 | 1,240,529 |
| 22-12-2020 | 118.00 | 120.50 | 116.50 | 120.00 | 2.00 | 1.69 | 15,046,948 | 1,788,624 |
| 21-12-2020 | 119.00 | 121.50 | 118.00 | 118.00 | -7.00 | -5.60 | 16,951,906 | 2,026,854 |
| 18-12-2020 | 127.50 | 128.00 | 124.00 | 125.00 | -3.50 | -2.72 | 15,051,923 | 1,886,405 |
| 17-12-2020 | 128.50 | 129.50 | 127.50 | 128.50 | 0.00 | 0.00 | 7,063,463 | 908,406 |
| 16-12-2020 | 128.50 | 129.50 | 126.00 | 128.50 | 2.00 | 1.58 | 9,376,772 | 1,199,499 |
| 15-12-2020 | 125.00 | 127.50 | 124.00 | 126.50 | -1.50 | -1.17 | 9,361,377 | 1,174,568 |
| 14-12-2020 | 132.50 | 133.00 | 127.00 | 128.00 | -3.50 | -2.66 | 10,013,466 | 1,296,171 |
| 11-12-2020 | 129.50 | 134.50 | 129.00 | 131.50 | 3.50 | 2.73 | 12,649,598 | 1,672,154 |
| 10-12-2020 | 129.50 | 134.50 | 129.00 | 131.50 | 3.50 | 2.73 | 12,649,598 | 1,672,154 |
| 09-12-2020 | 129.50 | 134.50 | 129.00 | 131.50 | 3.50 | 2.73 | 12,649,598 | 1,672,154 |
| 08-12-2020 | 124.50 | 130.00 | 124.00 | 128.00 | 3.50 | 2.81 | 12,935,737 | 1,648,545 |
| 04-12-2020 | 126.00 | 126.50 | 123.50 | 124.50 | -0.50 | -0.40 | 10,527,084 | 1,316,466 |
| 03-12-2020 | 124.50 | 125.00 | 123.00 | 125.00 | 1.50 | 1.21 | 9,043,634 | 1,124,187 |
| 02-12-2020 | 121.50 | 124.50 | 121.50 | 123.50 | 2.50 | 2.07 | 9,519,794 | 1,175,184 |
| 01-12-2020 | 120.50 | 123.00 | 120.00 | 121.00 | 3.00 | 2.54 | 10,781,919 | 1,311,627 |
| 30-11-2020 | 121.00 | 122.00 | 118.00 | 118.00 | -4.50 | -3.67 | 10,229,795 | 1,218,770 |
| 27-11-2020 | 123.50 | 123.50 | 122.50 | 122.50 | -1.50 | -1.21 | 6,009,285 | 738,218 |
| 26-11-2020 | 125.00 | 125.00 | 122.00 | 124.00 | -1.00 | -0.80 | 10,171,119 | 1,253,499 |
| 25-11-2020 | 125.00 | 126.00 | 122.50 | 125.00 | 2.50 | 2.04 | 13,576,586 | 1,689,200 |
| 24-11-2020 | 124.00 | 125.00 | 121.00 | 122.50 | -1.00 | -0.81 | 11,655,247 | 1,426,771 |
| 23-11-2020 | 122.00 | 124.50 | 121.00 | 123.50 | 2.50 | 2.07 | 15,128,050 | 1,860,435 |
| 20-11-2020 | 119.00 | 123.50 | 118.00 | 121.00 | 3.00 | 2.54 | 30,272,512 | 3,650,442 |
| 19-11-2020 | 118.00 | 119.50 | 117.50 | 118.00 | 0.00 | 0.00 | 14,344,266 | 1,703,545 |
| 18-11-2020 | 116.00 | 118.00 | 114.50 | 118.00 | 1.00 | 0.85 | 10,430,509 | 1,219,695 |
| 17-11-2020 | 117.00 | 119.50 | 116.00 | 117.00 | 0.00 | 0.00 | 11,485,031 | 1,353,123 |
| 16-11-2020 | 118.00 | 119.50 | 117.00 | 117.00 | 0.50 | 0.43 | 8,898,136 | 1,050,159 |
| 13-11-2020 | 114.50 | 117.50 | 113.50 | 116.50 | 3.50 | 3.10 | 16,780,487 | 1,945,839 |
| 12-11-2020 | 112.50 | 114.00 | 110.50 | 113.00 | 0.00 | 0.00 | 13,558,269 | 1,520,615 |
| 11-11-2020 | 115.00 | 117.00 | 110.50 | 113.00 | -2.00 | -1.74 | 26,906,423 | 3,066,758 |
| 10-11-2020 | 111.50 | 119.00 | 108.50 | 115.00 | 9.00 | 8.49 | 39,051,659 | 4,433,849 |
| 09-11-2020 | 108.00 | 109.00 | 106.00 | 106.00 | -0.50 | -0.47 | 12,479,937 | 1,341,409 |
| 06-11-2020 | 101.00 | 107.00 | 99.75 | 106.50 | 5.00 | 4.93 | 20,310,780 | 2,106,683 |
| 05-11-2020 | 98.00 | 102.00 | 97.75 | 101.50 | 3.75 | 3.84 | 12,813,326 | 1,276,436 |
| 04-11-2020 | 100.00 | 100.00 | 97.75 | 97.75 | -1.50 | -1.51 | 5,850,422 | 577,937 |
| 03-11-2020 | 98.25 | 99.50 | 98.25 | 99.25 | 1.25 | 1.28 | 11,364,586 | 1,122,493 |
| 02-11-2020 | 97.00 | 98.00 | 96.25 | 98.00 | 1.25 | 1.29 | 6,466,983 | 629,054 |
| 30-10-2020 | 97.75 | 98.00 | 95.50 | 96.75 | -1.00 | -1.02 | 10,983,271 | 1,062,266 |
| 29-10-2020 | 95.50 | 98.50 | 95.25 | 97.75 | 1.75 | 1.82 | 13,749,789 | 1,341,279 |
| 28-10-2020 | 94.25 | 97.00 | 94.25 | 96.00 | 2.00 | 2.13 | 13,427,791 | 1,288,942 |
| 27-10-2020 | 93.50 | 94.50 | 92.75 | 94.00 | 0.25 | 0.27 | 6,848,470 | 641,094 |
| 26-10-2020 | 94.50 | 94.75 | 93.50 | 93.75 | -1.00 | -1.06 | 6,338,323 | 595,966 |
| 22-10-2020 | 95.50 | 95.50 | 94.00 | 94.75 | -0.75 | -0.79 | 6,603,070 | 627,181 |
| 21-10-2020 | 93.25 | 95.50 | 93.00 | 95.50 | 3.75 | 4.09 | 12,010,231 | 1,136,271 |
| 20-10-2020 | 90.50 | 92.25 | 90.50 | 91.75 | 1.50 | 1.66 | 7,757,134 | 713,646 |
| 19-10-2020 | 94.25 | 94.50 | 90.00 | 90.25 | -4.25 | -4.50 | 11,878,574 | 1,088,803 |
| 16-10-2020 | 95.00 | 95.25 | 93.50 | 94.50 | 0.00 | 0.00 | 6,099,756 | 574,304 |
| 15-10-2020 | 93.75 | 94.50 | 93.00 | 94.50 | 0.00 | 0.00 | 6,253,260 | 587,561 |
| 14-10-2020 | 95.75 | 96.00 | 94.25 | 94.50 | -1.75 | -1.82 | 7,513,652 | 712,829 |
| 12-10-2020 | 95.50 | 97.00 | 95.00 | 96.25 | 1.25 | 1.32 | 9,464,292 | 909,877 |
| 09-10-2020 | 96.00 | 96.00 | 95.25 | 95.50 | 0.00 | 0.00 | 669,580 | 64,055 |
| 08-10-2020 | 95.50 | 96.75 | 95.25 | 95.50 | 0.75 | 0.79 | 8,156,253 | 781,957 |
| 07-10-2020 | 94.50 | 95.25 | 94.00 | 94.75 | 0.00 | 0.00 | 6,600,503 | 624,463 |
| 06-10-2020 | 94.75 | 95.25 | 94.50 | 94.75 | 0.50 | 0.53 | 8,428,429 | 799,495 |
| 05-10-2020 | 94.50 | 95.50 | 94.00 | 94.25 | 0.25 | 0.27 | 4,794,587 | 454,358 |
| 02-10-2020 | 96.00 | 96.00 | 93.50 | 94.00 | -2.25 | -2.34 | 10,174,576 | 962,503 |
| 01-10-2020 | 96.50 | 97.00 | 96.00 | 96.25 | 0.25 | 0.26 | 6,042,480 | 583,009 |
| 30-09-2020 | 98.25 | 99.25 | 96.00 | 96.00 | -2.00 | -2.04 | 11,975,646 | 1,162,373 |
| 29-09-2020 | 100.50 | 101.00 | 97.50 | 98.00 | -2.50 | -2.49 | 9,283,788 | 916,761 |
| 28-09-2020 | 96.25 | 101.00 | 96.25 | 100.50 | 4.50 | 4.69 | 9,608,871 | 950,210 |
| 25-09-2020 | 96.50 | 97.25 | 95.50 | 96.00 | -0.50 | -0.52 | 8,099,945 | 779,079 |
| 24-09-2020 | 95.25 | 97.50 | 95.00 | 96.50 | 0.75 | 0.78 | 11,383,786 | 1,092,739 |
| 23-09-2020 | 97.75 | 98.00 | 95.75 | 95.75 | -1.75 | -1.79 | 12,271,246 | 1,184,724 |
| 22-09-2020 | 99.25 | 99.50 | 97.25 | 97.50 | -3.00 | -2.99 | 9,769,396 | 960,634 |
| 21-09-2020 | 102.50 | 102.50 | 100.00 | 100.50 | -0.50 | -0.50 | 4,304,354 | 435,102 |
| 18-09-2020 | 100.00 | 102.00 | 100.00 | 101.00 | 2.00 | 2.02 | 35,118,185 | 3,544,174 |
| 17-09-2020 | 100.50 | 101.00 | 99.00 | 99.00 | -1.00 | -1.00 | 11,234,911 | 1,123,138 |
| 16-09-2020 | 102.50 | 102.50 | 100.00 | 100.00 | -3.50 | -3.38 | 14,596,773 | 1,469,628 |
| 15-09-2020 | 103.00 | 104.00 | 102.50 | 103.50 | 1.00 | 0.98 | 3,460,279 | 356,615 |
| 14-09-2020 | 103.00 | 103.50 | 102.50 | 102.50 | -0.50 | -0.49 | 4,964,602 | 511,208 |
| 11-09-2020 | 105.50 | 106.00 | 103.00 | 103.00 | -2.00 | -1.90 | 6,957,691 | 724,908 |
| 10-09-2020 | 107.00 | 107.50 | 105.00 | 105.00 | -2.50 | -2.33 | 5,620,594 | 595,312 |
| 09-09-2020 | 105.50 | 107.50 | 104.50 | 107.50 | 1.50 | 1.42 | 9,004,246 | 955,293 |
| 08-09-2020 | 105.50 | 106.00 | 104.00 | 106.00 | 1.50 | 1.44 | 5,159,385 | 543,821 |
| 03-09-2020 | 106.00 | 106.00 | 103.50 | 104.50 | -1.00 | -0.95 | 4,594,987 | 480,532 |
| 02-09-2020 | 104.50 | 105.50 | 103.50 | 105.50 | 1.50 | 1.44 | 4,504,613 | 472,220 |
| 01-09-2020 | 107.00 | 107.00 | 104.00 | 104.00 | -2.50 | -2.35 | 10,488,334 | 1,102,630 |
| 31-08-2020 | 108.00 | 109.50 | 106.50 | 106.50 | -0.50 | -0.47 | 14,123,596 | 1,519,945 |
| 28-08-2020 | 108.00 | 110.00 | 106.50 | 107.00 | 0.00 | 0.00 | 16,453,794 | 1,783,485 |
| 27-08-2020 | 105.50 | 107.00 | 104.50 | 107.00 | 1.00 | 0.94 | 8,409,389 | 890,969 |
| 26-08-2020 | 105.00 | 106.00 | 104.00 | 106.00 | 1.50 | 1.44 | 4,392,141 | 461,728 |
| 25-08-2020 | 106.00 | 107.00 | 104.50 | 104.50 | -0.50 | -0.48 | 6,581,402 | 696,173 |
| 24-08-2020 | 105.50 | 106.00 | 102.50 | 105.00 | 1.00 | 0.96 | 7,696,341 | 804,411 |
| 21-08-2020 | 103.50 | 104.50 | 103.00 | 104.00 | 1.50 | 1.46 | 3,917,645 | 406,346 |
| 20-08-2020 | 104.00 | 105.00 | 102.50 | 102.50 | -3.00 | -2.84 | 8,340,145 | 865,062 |
| 19-08-2020 | 108.00 | 108.00 | 105.00 | 105.50 | -1.50 | -1.40 | 8,001,178 | 852,483 |
| 18-08-2020 | 105.50 | 107.50 | 105.50 | 107.00 | 2.00 | 1.90 | 5,067,193 | 541,192 |
| 17-08-2020 | 107.00 | 107.50 | 104.50 | 105.00 | -1.50 | -1.41 | 4,870,482 | 514,622 |
| 14-08-2020 | 109.00 | 109.00 | 105.50 | 106.50 | -3.00 | -2.74 | 10,496,578 | 1,124,475 |
| 13-08-2020 | 107.00 | 109.50 | 106.50 | 109.50 | 5.50 | 5.29 | 29,471,057 | 3,190,788 |
| 11-08-2020 | 100.00 | 104.00 | 99.50 | 104.00 | 4.75 | 4.79 | 12,415,433 | 1,269,485 |
| 10-08-2020 | 100.00 | 101.00 | 99.00 | 99.25 | -0.75 | -0.75 | 4,885,538 | 486,870 |
| 07-08-2020 | 100.50 | 101.00 | 99.50 | 100.00 | 0.00 | 0.00 | 7,367,632 | 736,871 |
| 06-08-2020 | 102.00 | 102.50 | 100.00 | 100.00 | -2.00 | -1.96 | 6,650,421 | 672,757 |
| 05-08-2020 | 101.00 | 102.00 | 99.75 | 102.00 | 2.00 | 2.00 | 9,664,185 | 977,114 |
| 04-08-2020 | 98.75 | 101.00 | 98.50 | 100.00 | 1.50 | 1.52 | 8,060,255 | 805,405 |
| 03-08-2020 | 100.00 | 100.50 | 97.75 | 98.50 | -1.00 | -1.01 | 9,702,333 | 957,310 |
| 31-07-2020 | 100.00 | 100.00 | 99.00 | 99.50 | -0.50 | -0.50 | 5,844,815 | 580,791 |
| 30-07-2020 | 100.50 | 101.50 | 99.75 | 100.00 | 0.00 | 0.00 | 8,731,091 | 876,365 |
| 29-07-2020 | 104.00 | 105.00 | 100.00 | 100.00 | -4.00 | -3.85 | 11,684,287 | 1,185,423 |
| 24-07-2020 | 104.00 | 104.50 | 103.00 | 104.00 | -1.00 | -0.95 | 4,548,340 | 471,781 |
| 23-07-2020 | 103.00 | 105.00 | 103.00 | 105.00 | 2.50 | 2.44 | 7,939,944 | 826,643 |
| 22-07-2020 | 103.50 | 105.50 | 102.50 | 102.50 | -6.00 | -5.53 | 25,536,023 | 2,646,500 |
| 21-07-2020 | 107.00 | 108.50 | 106.50 | 108.50 | 2.00 | 1.88 | 7,739,256 | 833,857 |
| 20-07-2020 | 109.50 | 109.50 | 106.50 | 106.50 | -3.00 | -2.74 | 6,863,416 | 738,983 |
| 17-07-2020 | 108.50 | 109.50 | 108.00 | 109.50 | 1.00 | 0.92 | 3,920,310 | 425,998 |
| 16-07-2020 | 109.00 | 109.50 | 107.50 | 108.50 | -0.50 | -0.46 | 4,855,415 | 525,926 |
| 15-07-2020 | 108.50 | 109.00 | 107.50 | 109.00 | 2.50 | 2.35 | 8,628,395 | 933,113 |
| 14-07-2020 | 105.50 | 107.50 | 103.50 | 106.50 | 0.00 | 0.00 | 10,093,505 | 1,064,324 |
แสดง ราคาหุ้น BBL ย้อนหลัง ธนาคารกรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
