BCP 29 ( 0.00 0.00% )

บริษัท บางจากปิโตรเลียม จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น BCP ย้อนหลัง

แสดง ราคาหุ้น “ BCP “ ย้อนหลัง
บริษัท บางจากปิโตรเลียม จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-202128.5029.0028.2528.50 0.00 0.003,641,069103,845
25-10-202129.7530.0028.5028.50 -1.50 -5.007,822,545227,415
21-10-202130.7530.7529.5030.00 -0.25 -0.8311,764,090354,075
20-10-202128.7530.5028.7530.25 1.50 5.2214,092,264421,609
19-10-202129.2529.5028.5028.75 -0.75 -2.545,313,742154,496
18-10-202128.7529.7528.5029.50 1.00 3.517,416,874218,162
15-10-202129.2529.5028.5028.50 -0.50 -1.725,113,969147,265
14-10-202128.5029.2528.5029.00 0.25 0.873,363,96997,262
13-10-202129.0029.0028.2528.75 0.00 0.003,427,80798,426
12-10-202129.0029.0028.2528.75 0.00 0.003,427,80798,426
11-10-202128.5029.2528.2528.75 0.50 1.777,987,547230,270
08-10-202128.5028.5027.5028.25 0.00 0.006,339,196178,354
07-10-202128.2528.7527.7528.25 0.00 0.005,161,165146,059
06-10-202128.5028.7528.0028.25 -0.25 -0.884,736,778134,550
05-10-202127.5028.7527.5028.50 1.00 3.649,374,991265,426
04-10-202128.0028.0027.2527.50 0.00 0.002,066,14957,046
01-10-202127.5028.0027.2527.50 0.00 0.005,320,697146,405
30-09-202127.7528.0027.2527.50 0.00 0.002,763,20075,918
29-09-202127.7528.2527.2527.50 -0.50 -1.793,971,500110,016
28-09-202128.0028.2527.5028.00 0.50 1.827,729,288215,897
27-09-202127.0027.7526.7527.50 0.75 2.808,978,559245,737
23-09-202126.7527.0026.5026.75 0.50 1.903,661,62298,062
22-09-202126.0026.5025.7526.25 0.25 0.962,986,41678,401
21-09-202125.5026.2525.5026.00 0.50 1.965,799,795150,257
20-09-202126.5026.5025.2525.50 -1.00 -3.776,590,298170,261
17-09-202126.7527.0026.2526.50 -0.50 -1.854,398,216116,752
16-09-202127.2527.2526.7527.00 0.00 0.001,314,72235,485
15-09-202126.7527.2526.7527.00 0.25 0.932,909,34978,461
14-09-202126.7527.0026.5026.75 0.25 0.942,573,08468,765
13-09-202126.5026.7526.0026.50 0.25 0.952,247,80059,289
10-09-202126.7527.0026.0026.25 -0.50 -1.871,427,40837,534
09-09-202126.7527.2526.5026.75 0.25 0.946,120,341164,980
08-09-202126.5026.7525.7526.50 -1.25 -4.508,330,588219,656
07-09-202127.2528.0027.0027.75 0.50 1.8316,139,701446,063
06-09-202127.2527.7526.7527.25 0.25 0.9310,458,805285,256
03-09-202127.0027.2526.7527.00 0.25 0.934,727,025127,673
02-09-202126.7527.0026.5026.75 0.00 0.002,885,27977,205
01-09-202127.0027.2526.5026.75 -0.25 -0.936,979,181187,028
31-08-202127.2527.2526.7527.00 -0.25 -0.925,338,110144,059
30-08-202127.0027.2526.7527.25 1.00 3.819,639,945260,440
27-08-202125.5026.7525.5026.25 1.35 5.4212,576,638327,954
26-08-202125.2525.2524.7024.90 -0.10 -0.403,031,68875,620
25-08-202124.9025.2524.6025.00 0.20 0.814,390,163109,197
24-08-202124.7025.2524.7024.80 0.50 2.068,002,615199,411
23-08-202123.8024.7023.8024.30 0.60 2.537,727,166187,763
20-08-202123.9024.0023.5023.70 -0.10 -0.423,515,82583,231
19-08-202124.3024.4023.7023.80 -0.60 -2.464,218,851101,186
18-08-202124.3024.8024.2024.40 0.20 0.833,428,89584,017
17-08-202124.3024.5024.0024.20 0.00 0.001,732,43342,004
16-08-202123.9024.5023.8024.20 0.30 1.263,748,51790,513
13-08-202123.3024.3023.3023.90 0.50 2.144,944,999117,809
11-08-202123.3023.6023.0023.40 0.30 1.303,974,88792,529
10-08-202123.0023.4022.8023.10 0.20 0.872,963,53268,611
09-08-202123.6023.6022.9022.90 -0.60 -2.554,808,261110,826
06-08-202123.7023.9023.3023.50 -0.30 -1.261,705,37540,154
05-08-202124.0024.1023.6023.80 -0.20 -0.831,925,31945,845
04-08-202124.6024.7024.0024.00 -0.70 -2.832,259,92154,587
03-08-202123.9024.7023.9024.70 0.70 2.923,364,95882,229
02-08-202123.3024.0023.0024.00 0.90 3.903,147,81774,455
30-07-202123.5023.7023.0023.10 -0.50 -2.123,955,57792,454
29-07-202123.1023.7023.1023.60 0.60 2.612,407,14256,373
27-07-202123.5023.7023.0023.00 -0.50 -2.132,543,40459,321
23-07-202123.5023.9023.4023.50 0.10 0.433,890,24192,135
22-07-202123.1023.5023.1023.40 0.50 2.182,552,37659,640
21-07-202122.8023.2022.6022.90 0.20 0.885,126,676117,362
20-07-202123.7023.7022.7022.70 -1.30 -5.428,096,025186,964
20-07-202123.7023.7022.7022.70 -1.30 -5.428,096,025186,964
19-07-202124.3024.3024.0024.00 -0.60 -2.442,183,20652,714
16-07-202124.2024.6024.2024.60 0.40 1.652,130,26452,047
15-07-202124.3024.5024.1024.20 -0.10 -0.413,638,94488,476
14-07-202124.6024.7024.2024.30 -0.30 -1.222,859,32269,628
13-07-202124.3024.6024.2024.60 0.50 2.072,077,39950,867
12-07-202124.6024.6024.0024.10 -0.30 -1.233,105,99775,097
09-07-202124.3024.7024.2024.40 0.10 0.413,090,04275,411
08-07-202124.8024.9024.2024.30 -0.95 -3.765,853,404143,590
07-07-202125.5025.7524.8025.25 -0.25 -0.984,566,649114,738
06-07-202126.0026.2525.5025.50 0.00 0.001,998,50951,575
05-07-202124.9025.7524.9025.50 0.80 3.243,583,75690,718
02-07-202124.8024.9024.6024.70 0.10 0.413,271,74081,103
01-07-202124.7024.8024.6024.60 -0.10 -0.404,590,357113,257
30-06-202125.0025.2524.6024.70 -0.30 -1.204,072,433101,194
29-06-202125.0025.2524.9025.00 0.00 0.001,866,39646,692
28-06-202125.0025.2524.9025.00 -0.25 -0.991,400,06735,012
25-06-202125.2525.5025.0025.25 0.25 1.001,023,90325,802
24-06-202125.0025.2524.8025.00 0.00 0.004,873,649121,978
23-06-202125.7525.7525.0025.00 -0.50 -1.962,046,75251,939
22-06-202126.0026.2525.5025.50 0.00 0.003,276,25784,845
21-06-202126.0026.0025.2525.50 -1.00 -3.775,274,598134,642
18-06-202126.0026.5025.5026.50 0.50 1.924,458,492116,638
17-06-202126.0026.2525.5026.00 -0.25 -0.952,808,94672,955
16-06-202126.0026.7526.0026.25 0.25 0.962,715,66871,630
15-06-202126.2526.2525.5026.00 -0.25 -0.953,631,52393,919
14-06-202126.5026.7526.0026.25 -0.25 -0.942,252,21159,314
11-06-202126.5026.7526.2526.50 0.25 0.952,544,84667,441
10-06-202126.7527.0026.2526.25 -0.50 -1.873,104,36782,443
09-06-202127.0027.2526.5026.75 -0.25 -0.934,146,234111,626
08-06-202127.0027.2526.2527.00 0.00 0.006,546,728175,555
07-06-202126.5027.5026.2527.00 0.50 1.898,698,451235,030
04-06-202127.0027.0026.5026.50 -0.25 -0.934,165,034110,762
02-06-202126.7527.0026.5026.75 0.25 0.945,913,022157,996
01-06-202125.7526.7525.5026.50 1.00 3.927,299,111191,217
31-05-202125.2525.5025.0025.50 0.25 0.991,590,46740,249
28-05-202125.5025.7525.2525.25 -0.25 -0.983,132,16279,698
27-05-202125.5025.7525.2525.50 0.25 0.993,274,31683,383
25-05-202125.5026.0025.0025.25 0.00 0.002,895,14573,561
24-05-202125.2525.5025.0025.25 0.00 0.001,407,29735,517
21-05-202125.5025.7525.0025.25 -0.25 -0.982,684,37467,902
20-05-202125.7526.2525.5025.50 -0.25 -0.972,709,87070,008
19-05-202126.0026.2525.7525.75 -0.50 -1.903,473,44190,219
18-05-202125.0026.7525.0026.25 1.45 5.8516,380,242424,783
17-05-202124.5025.0024.4024.80 0.30 1.225,763,645142,359
14-05-202125.2525.5024.2024.50 -0.75 -2.979,994,984245,766
13-05-202125.5025.5024.1025.25 0.00 0.009,667,691240,702
12-05-202126.0026.0025.0025.25 -0.75 -2.884,712,354119,784
11-05-202126.0026.7525.5026.00 -0.25 -0.958,048,007208,882
10-05-202125.7526.2525.5026.25 0.50 1.945,142,312133,399
07-05-202125.5025.7525.0025.75 0.50 1.984,205,291107,201
06-05-202125.0025.5024.9025.25 0.35 1.412,234,86756,270
05-05-202125.7525.7524.9024.90 -0.85 -3.306,056,074152,888
30-04-202125.2525.7525.0025.75 0.50 1.984,610,206117,406
29-04-202125.2525.5025.0025.25 0.25 1.005,221,905131,953
28-04-202125.2525.5024.9025.00 0.10 0.405,564,390139,557
27-04-202124.7025.0024.6024.90 0.30 1.224,270,723106,155
26-04-202124.4024.9024.4024.60 0.10 0.413,160,82677,758
23-04-202124.5024.7024.3024.50 0.00 0.003,747,11691,952
22-04-202125.0025.2524.5024.50 -0.40 -1.615,054,647125,409
21-04-202124.9025.2524.8024.90 -0.10 -0.403,334,89583,219
20-04-202125.0025.5024.9025.00 0.20 0.812,715,95168,218
19-04-202124.9025.2524.6024.80 -0.10 -0.404,264,558106,222
16-04-202124.2024.9023.9024.90 0.70 2.896,376,187155,641
12-04-202124.9024.9024.0024.20 -0.80 -3.2010,205,402247,424
09-04-202124.9025.2524.8025.00 0.20 0.815,013,504125,175
08-04-202124.9025.2524.7024.80 -0.10 -0.407,457,005185,299
07-04-202125.0025.2524.7024.90 -0.35 -1.393,582,37389,525
06-04-202126.0026.0025.2525.25 -0.75 -2.884,766,146121,179
05-04-202126.0026.0025.2525.25 -0.75 -2.884,766,146121,179
02-04-202126.5026.5025.7526.00 -0.25 -0.953,513,21191,607
01-04-202125.7526.2525.7526.25 0.50 1.943,965,114103,275
31-03-202126.2526.5025.2525.75 -0.50 -1.907,992,520205,969
30-03-202126.2526.5026.0026.25 0.00 0.004,051,282106,450
29-03-202126.7527.0026.2526.25 0.00 0.004,672,576124,348
26-03-202126.0026.2525.5026.25 0.25 0.965,046,745130,820
25-03-202126.2526.5025.7526.00 0.00 0.005,939,575155,003
24-03-202126.0026.2525.7526.00 -0.25 -0.953,627,35694,362
23-03-202126.7527.0026.2526.25 -0.50 -1.872,681,51971,017
22-03-202127.5027.5026.5026.75 -0.75 -2.735,345,557143,618
19-03-202127.0027.5026.2527.50 0.25 0.928,050,989217,262
19-03-202127.0027.5026.2527.50 0.25 0.928,050,989217,262
18-03-202127.5027.7527.0027.25 -0.25 -0.914,768,475129,944
17-03-202127.7528.0027.2527.50 0.00 0.005,610,499154,921
16-03-202128.0028.0027.2527.50 -0.25 -0.902,193,11260,424
15-03-202128.0028.2527.2527.75 0.00 0.003,809,526105,073
12-03-202128.0028.7527.7527.75 0.00 0.006,904,374195,109
11-03-202127.7528.2527.2527.75 0.00 0.004,470,858124,581
10-03-202127.7527.7527.2527.75 0.00 0.002,582,75471,292
09-03-202128.2528.2527.0027.75 -0.50 -1.776,236,443171,513
08-03-202128.7529.0028.0028.25 0.00 0.008,809,957251,106
05-03-202128.2528.7528.0028.25 0.50 1.805,694,346160,978
04-03-202127.7528.5027.5027.75 -0.25 -0.897,284,370203,495
03-03-202128.0028.2527.5028.00 -0.50 -1.754,319,835120,538
02-03-202129.0029.0028.0028.50 -0.50 -1.725,401,772153,397
01-03-202128.7529.5028.7529.00 -0.25 -0.853,337,24697,303
25-02-202128.5029.7528.5029.25 0.75 2.6315,882,570464,177
24-02-202128.0028.7527.5028.50 0.25 0.885,062,685142,997
23-02-202127.7528.7527.7528.25 0.75 2.738,331,461235,522
22-02-202128.2528.2526.7527.50 -0.50 -1.798,744,364240,714
19-02-202128.0028.5027.2528.00 -1.00 -3.4516,439,645461,453
18-02-202128.5029.7528.2529.00 0.25 0.8718,313,229530,060
17-02-202127.0028.7526.7528.75 1.50 5.5021,202,418596,056
16-02-202128.0028.0027.0027.25 -0.50 -1.8012,536,680344,578
15-02-202126.2528.0025.7527.75 1.75 6.7335,174,224952,886
11-02-202125.7526.2525.5026.00 0.50 1.968,365,843216,629
10-02-202126.2526.2525.5025.50 -0.50 -1.923,038,53878,134
09-02-202126.0026.5025.7526.00 0.25 0.9713,562,440354,769
08-02-202126.0026.0025.2525.75 -0.25 -0.966,149,908158,021
05-02-202125.5026.0025.2526.00 0.50 1.965,691,094146,102
04-02-202126.0026.0025.0025.50 -0.25 -0.977,342,567186,981
03-02-202126.0026.2525.2525.75 0.00 0.0011,289,385290,853
02-02-202126.2526.2525.7525.75 0.25 0.9819,831,748515,726
01-02-202124.4025.5024.3025.50 1.40 5.8121,860,093547,509
29-01-202123.9024.4023.5024.10 0.40 1.6914,313,689341,384

แสดง ราคาหุ้น BCP ย้อนหลัง บริษัท บางจากปิโตรเลียม จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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