BEM 9 ( 0.20 2.40% )
บริษัท ทางด่วนและรถไฟฟ้ากรุงเทพ จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564
ราคาหุ้น BEM ย้อนหลัง
แสดง ราคาหุ้น “ BEM “ ย้อนหลัง
บริษัท ทางด่วนและรถไฟฟ้ากรุงเทพ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
---|---|---|---|---|---|---|---|---|
04-03-2021 | 8.40 | 8.60 | 8.40 | 8.55 | 0.20 | 2.40 | 170,794,212 | 1,452,285 |
03-03-2021 | 8.00 | 8.35 | 8.00 | 8.35 | 0.40 | 5.03 | 169,821,358 | 1,392,587 |
02-03-2021 | 7.95 | 8.00 | 7.95 | 7.95 | 0.00 | 0.00 | 22,852,867 | 182,494 |
01-03-2021 | 7.90 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 22,103,208 | 175,592 |
25-02-2021 | 8.05 | 8.10 | 7.95 | 7.95 | -0.05 | -0.62 | 42,303,944 | 338,613 |
24-02-2021 | 8.00 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 24,314,300 | 194,618 |
23-02-2021 | 7.95 | 8.05 | 7.90 | 8.00 | 0.10 | 1.27 | 27,965,050 | 223,297 |
22-02-2021 | 8.00 | 8.05 | 7.90 | 7.90 | -0.10 | -1.25 | 22,707,024 | 180,201 |
19-02-2021 | 7.95 | 8.00 | 7.90 | 8.00 | 0.05 | 0.63 | 25,379,806 | 202,608 |
18-02-2021 | 8.00 | 8.05 | 7.90 | 7.95 | -0.05 | -0.62 | 56,202,266 | 448,175 |
17-02-2021 | 8.05 | 8.05 | 8.00 | 8.00 | -0.05 | -0.62 | 16,503,327 | 132,244 |
16-02-2021 | 8.05 | 8.10 | 8.00 | 8.05 | 0.05 | 0.62 | 29,459,006 | 237,086 |
15-02-2021 | 8.05 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 23,280,862 | 187,091 |
11-02-2021 | 8.10 | 8.15 | 8.00 | 8.00 | -0.05 | -0.62 | 38,661,985 | 310,976 |
10-02-2021 | 8.10 | 8.20 | 8.05 | 8.05 | -0.05 | -0.62 | 29,772,802 | 241,171 |
09-02-2021 | 8.05 | 8.20 | 8.05 | 8.10 | 0.05 | 0.62 | 34,636,323 | 281,070 |
08-02-2021 | 8.05 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 31,464,070 | 253,369 |
05-02-2021 | 8.10 | 8.15 | 8.00 | 8.05 | -0.05 | -0.62 | 56,093,853 | 452,426 |
04-02-2021 | 8.15 | 8.15 | 8.10 | 8.10 | 0.00 | 0.00 | 19,814,857 | 160,982 |
03-02-2021 | 8.25 | 8.25 | 8.10 | 8.10 | -0.10 | -1.22 | 31,018,695 | 253,169 |
02-02-2021 | 8.15 | 8.30 | 8.10 | 8.20 | 0.10 | 1.23 | 27,557,979 | 225,779 |
01-02-2021 | 8.15 | 8.20 | 8.10 | 8.10 | -0.05 | -0.61 | 14,541,930 | 118,015 |
29-01-2021 | 8.15 | 8.20 | 8.10 | 8.15 | 0.05 | 0.62 | 26,288,054 | 213,916 |
28-01-2021 | 8.15 | 8.20 | 8.10 | 8.10 | -0.05 | -0.61 | 38,470,393 | 313,270 |
27-01-2021 | 8.20 | 8.25 | 8.15 | 8.15 | -0.05 | -0.61 | 18,309,861 | 149,984 |
26-01-2021 | 8.15 | 8.25 | 8.15 | 8.20 | 0.05 | 0.61 | 23,988,148 | 196,335 |
25-01-2021 | 8.25 | 8.30 | 8.15 | 8.15 | -0.10 | -1.21 | 57,642,733 | 473,546 |
22-01-2021 | 8.30 | 8.45 | 8.25 | 8.25 | 0.00 | 0.00 | 56,882,965 | 472,821 |
21-01-2021 | 8.35 | 8.40 | 8.25 | 8.25 | -0.05 | -0.60 | 51,293,662 | 426,986 |
20-01-2021 | 8.30 | 8.35 | 8.25 | 8.30 | 0.00 | 0.00 | 20,106,622 | 166,829 |
19-01-2021 | 8.30 | 8.35 | 8.25 | 8.30 | -0.05 | -0.60 | 25,250,582 | 209,543 |
18-01-2021 | 8.25 | 8.35 | 8.20 | 8.35 | 0.10 | 1.21 | 30,118,883 | 249,903 |
15-01-2021 | 8.20 | 8.25 | 8.20 | 8.25 | 0.05 | 0.61 | 24,482,372 | 202,365 |
14-01-2021 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 48,539,112 | 399,340 |
13-01-2021 | 8.30 | 8.35 | 8.20 | 8.25 | 0.00 | 0.00 | 65,663,345 | 543,328 |
12-01-2021 | 8.30 | 8.40 | 8.25 | 8.25 | -0.10 | -1.20 | 58,495,493 | 484,981 |
11-01-2021 | 8.50 | 8.55 | 8.30 | 8.35 | -0.20 | -2.34 | 62,230,931 | 522,750 |
08-01-2021 | 8.60 | 8.65 | 8.45 | 8.55 | 0.05 | 0.59 | 45,177,471 | 385,768 |
07-01-2021 | 8.35 | 8.60 | 8.35 | 8.50 | 0.20 | 2.41 | 72,560,089 | 616,293 |
06-01-2021 | 8.45 | 8.45 | 8.25 | 8.30 | -0.10 | -1.19 | 65,559,980 | 548,837 |
05-01-2021 | 8.30 | 8.45 | 8.20 | 8.40 | 0.05 | 0.60 | 59,555,728 | 496,363 |
04-01-2021 | 8.20 | 8.35 | 8.15 | 8.35 | 0.05 | 0.60 | 38,923,710 | 322,304 |
30-12-2020 | 8.55 | 8.65 | 8.25 | 8.30 | -0.30 | -3.49 | 54,022,577 | 452,417 |
29-12-2020 | 8.45 | 8.60 | 8.45 | 8.60 | 0.15 | 1.78 | 22,790,117 | 194,204 |
28-12-2020 | 8.55 | 8.60 | 8.40 | 8.45 | -0.05 | -0.59 | 24,603,874 | 208,696 |
25-12-2020 | 8.65 | 8.65 | 8.50 | 8.50 | 0.00 | 0.00 | 26,023,237 | 223,094 |
24-12-2020 | 8.50 | 8.55 | 8.45 | 8.50 | 0.05 | 0.59 | 30,202,720 | 256,834 |
23-12-2020 | 8.45 | 8.65 | 8.45 | 8.45 | 0.00 | 0.00 | 42,216,285 | 360,616 |
22-12-2020 | 8.40 | 8.60 | 8.35 | 8.45 | -0.05 | -0.59 | 57,113,095 | 483,948 |
21-12-2020 | 8.80 | 8.90 | 8.45 | 8.50 | -0.60 | -6.59 | 129,217,501 | 1,118,366 |
18-12-2020 | 9.05 | 9.10 | 9.00 | 9.10 | 0.05 | 0.55 | 43,034,566 | 390,460 |
17-12-2020 | 9.10 | 9.15 | 9.00 | 9.05 | -0.05 | -0.55 | 35,158,449 | 318,482 |
16-12-2020 | 9.10 | 9.15 | 9.05 | 9.10 | 0.05 | 0.55 | 28,967,601 | 263,327 |
15-12-2020 | 9.10 | 9.15 | 9.00 | 9.05 | -0.10 | -1.09 | 36,786,206 | 333,516 |
14-12-2020 | 9.25 | 9.35 | 9.10 | 9.15 | -0.05 | -0.54 | 39,756,086 | 365,931 |
11-12-2020 | 9.15 | 9.30 | 9.10 | 9.20 | 0.15 | 1.66 | 69,710,211 | 640,459 |
10-12-2020 | 9.15 | 9.30 | 9.10 | 9.20 | 0.15 | 1.66 | 69,710,211 | 640,459 |
09-12-2020 | 9.15 | 9.30 | 9.10 | 9.20 | 0.15 | 1.66 | 69,710,211 | 640,459 |
08-12-2020 | 9.00 | 9.15 | 8.95 | 9.05 | 0.05 | 0.56 | 49,925,442 | 452,865 |
04-12-2020 | 9.00 | 9.10 | 8.95 | 9.00 | 0.00 | 0.00 | 34,076,885 | 307,460 |
03-12-2020 | 9.05 | 9.10 | 8.90 | 9.00 | 0.00 | 0.00 | 65,764,812 | 590,569 |
02-12-2020 | 9.10 | 9.15 | 9.00 | 9.00 | -0.10 | -1.10 | 40,412,947 | 365,764 |
01-12-2020 | 9.15 | 9.20 | 9.05 | 9.10 | -0.05 | -0.55 | 18,001,354 | 164,177 |
30-11-2020 | 9.25 | 9.30 | 9.00 | 9.15 | -0.15 | -1.61 | 68,340,971 | 623,688 |
27-11-2020 | 9.30 | 9.40 | 9.25 | 9.30 | -0.05 | -0.53 | 17,594,399 | 164,324 |
26-11-2020 | 9.35 | 9.40 | 9.25 | 9.35 | 0.05 | 0.54 | 25,587,108 | 238,731 |
25-11-2020 | 9.40 | 9.45 | 9.15 | 9.30 | -0.05 | -0.53 | 41,519,724 | 386,629 |
24-11-2020 | 9.50 | 9.50 | 9.30 | 9.35 | -0.10 | -1.06 | 42,922,434 | 402,485 |
23-11-2020 | 9.30 | 9.50 | 9.25 | 9.45 | 0.20 | 2.16 | 68,576,048 | 645,364 |
20-11-2020 | 9.10 | 9.30 | 9.10 | 9.25 | 0.10 | 1.09 | 24,205,263 | 223,128 |
19-11-2020 | 9.10 | 9.25 | 9.10 | 9.15 | 0.00 | 0.00 | 20,866,074 | 191,302 |
18-11-2020 | 9.00 | 9.25 | 8.95 | 9.15 | 0.10 | 1.10 | 47,924,718 | 436,006 |
17-11-2020 | 9.25 | 9.25 | 9.05 | 9.05 | -0.20 | -2.16 | 35,473,879 | 324,160 |
16-11-2020 | 9.25 | 9.40 | 9.15 | 9.25 | 0.10 | 1.09 | 58,330,905 | 540,840 |
13-11-2020 | 9.05 | 9.20 | 9.00 | 9.15 | 0.00 | 0.00 | 28,015,314 | 255,406 |
12-11-2020 | 9.20 | 9.20 | 9.00 | 9.15 | -0.05 | -0.54 | 21,673,225 | 197,212 |
11-11-2020 | 9.20 | 9.25 | 9.05 | 9.20 | 0.00 | 0.00 | 37,496,631 | 343,214 |
10-11-2020 | 9.15 | 9.25 | 9.00 | 9.20 | 0.35 | 3.95 | 116,687,896 | 1,065,796 |
09-11-2020 | 8.75 | 8.90 | 8.70 | 8.85 | 0.30 | 3.51 | 46,297,164 | 408,389 |
06-11-2020 | 8.75 | 8.75 | 8.45 | 8.55 | -0.15 | -1.72 | 31,896,684 | 272,600 |
05-11-2020 | 8.45 | 8.75 | 8.35 | 8.70 | 0.35 | 4.19 | 40,501,478 | 345,166 |
04-11-2020 | 8.40 | 8.45 | 8.30 | 8.35 | -0.05 | -0.60 | 7,281,222 | 60,940 |
03-11-2020 | 8.35 | 8.40 | 8.30 | 8.40 | 0.10 | 1.20 | 16,462,778 | 137,610 |
02-11-2020 | 8.20 | 8.30 | 8.15 | 8.30 | 0.10 | 1.22 | 10,780,908 | 88,882 |
30-10-2020 | 8.20 | 8.25 | 8.05 | 8.20 | 0.00 | 0.00 | 33,083,543 | 269,755 |
29-10-2020 | 8.20 | 8.20 | 8.10 | 8.20 | 0.00 | 0.00 | 19,399,086 | 158,054 |
28-10-2020 | 8.20 | 8.30 | 8.05 | 8.20 | 0.00 | 0.00 | 31,485,866 | 257,425 |
27-10-2020 | 8.20 | 8.25 | 8.15 | 8.20 | -0.05 | -0.61 | 18,226,189 | 149,452 |
26-10-2020 | 8.30 | 8.30 | 8.15 | 8.25 | -0.10 | -1.20 | 18,813,530 | 154,716 |
22-10-2020 | 8.25 | 8.40 | 8.15 | 8.35 | 0.15 | 1.83 | 24,523,462 | 203,496 |
21-10-2020 | 8.20 | 8.35 | 8.10 | 8.20 | 0.05 | 0.61 | 32,198,614 | 265,572 |
20-10-2020 | 8.10 | 8.30 | 8.10 | 8.15 | 0.00 | 0.00 | 40,664,969 | 332,657 |
19-10-2020 | 8.45 | 8.45 | 7.95 | 8.15 | -0.35 | -4.12 | 71,730,619 | 585,038 |
16-10-2020 | 8.50 | 8.55 | 8.45 | 8.50 | 0.05 | 0.59 | 17,866,552 | 151,638 |
15-10-2020 | 8.60 | 8.65 | 8.45 | 8.45 | -0.20 | -2.31 | 38,020,757 | 323,931 |
14-10-2020 | 8.75 | 8.75 | 8.65 | 8.65 | -0.10 | -1.14 | 17,855,492 | 155,193 |
12-10-2020 | 8.70 | 8.80 | 8.65 | 8.75 | 0.05 | 0.57 | 7,731,335 | 67,474 |
09-10-2020 | 8.75 | 8.85 | 8.65 | 8.70 | -0.05 | -0.57 | 16,775,953 | 146,586 |
08-10-2020 | 8.70 | 8.90 | 8.65 | 8.75 | 0.05 | 0.57 | 40,940,879 | 358,172 |
07-10-2020 | 8.50 | 8.70 | 8.45 | 8.70 | 0.20 | 2.35 | 27,651,108 | 238,124 |
06-10-2020 | 8.55 | 8.60 | 8.50 | 8.50 | -0.05 | -0.58 | 30,661,377 | 261,794 |
05-10-2020 | 8.55 | 8.60 | 8.50 | 8.55 | 0.05 | 0.59 | 18,272,218 | 156,247 |
02-10-2020 | 8.50 | 8.65 | 8.50 | 8.50 | 0.00 | 0.00 | 30,887,165 | 264,114 |
01-10-2020 | 8.55 | 8.60 | 8.50 | 8.50 | -0.05 | -0.58 | 15,988,610 | 136,537 |
30-09-2020 | 8.70 | 8.75 | 8.50 | 8.55 | -0.15 | -1.72 | 24,682,166 | 211,965 |
29-09-2020 | 8.70 | 8.75 | 8.60 | 8.70 | 0.00 | 0.00 | 10,783,575 | 93,504 |
28-09-2020 | 8.65 | 8.75 | 8.65 | 8.70 | 0.10 | 1.16 | 13,107,758 | 113,848 |
25-09-2020 | 8.75 | 8.85 | 8.55 | 8.60 | -0.20 | -2.27 | 34,518,531 | 298,532 |
24-09-2020 | 8.75 | 8.80 | 8.65 | 8.80 | 0.00 | 0.00 | 25,776,152 | 225,281 |
23-09-2020 | 8.75 | 8.85 | 8.75 | 8.80 | 0.05 | 0.57 | 13,164,934 | 115,825 |
22-09-2020 | 8.85 | 8.90 | 8.75 | 8.75 | -0.10 | -1.13 | 20,984,654 | 184,629 |
21-09-2020 | 8.90 | 9.00 | 8.80 | 8.85 | 0.00 | 0.00 | 18,005,347 | 160,035 |
18-09-2020 | 8.95 | 9.00 | 8.85 | 8.85 | -0.10 | -1.12 | 29,840,463 | 264,788 |
17-09-2020 | 8.95 | 9.00 | 8.85 | 8.95 | 0.00 | 0.00 | 19,662,793 | 175,231 |
16-09-2020 | 9.00 | 9.05 | 8.95 | 8.95 | -0.10 | -1.10 | 10,587,068 | 95,165 |
15-09-2020 | 9.00 | 9.05 | 9.00 | 9.05 | 0.05 | 0.56 | 4,637,651 | 41,875 |
14-09-2020 | 9.00 | 9.05 | 8.95 | 9.00 | 0.05 | 0.56 | 8,768,402 | 78,870 |
11-09-2020 | 9.05 | 9.10 | 8.95 | 8.95 | -0.15 | -1.65 | 19,340,524 | 174,186 |
10-09-2020 | 9.05 | 9.10 | 9.00 | 9.10 | 0.10 | 1.11 | 13,068,585 | 118,461 |
09-09-2020 | 8.95 | 9.10 | 8.90 | 9.00 | 0.00 | 0.00 | 19,226,010 | 172,901 |
08-09-2020 | 9.05 | 9.05 | 8.95 | 9.00 | -0.05 | -0.55 | 29,418,306 | 264,548 |
03-09-2020 | 9.10 | 9.10 | 9.00 | 9.05 | 0.00 | 0.00 | 26,056,652 | 235,840 |
02-09-2020 | 9.05 | 9.10 | 9.00 | 9.05 | 0.00 | 0.00 | 19,228,053 | 174,317 |
01-09-2020 | 9.10 | 9.15 | 9.00 | 9.05 | 0.00 | 0.00 | 28,814,346 | 261,663 |
31-08-2020 | 9.30 | 9.30 | 9.05 | 9.05 | -0.25 | -2.69 | 41,079,119 | 375,992 |
28-08-2020 | 9.30 | 9.35 | 9.20 | 9.30 | 0.00 | 0.00 | 24,292,549 | 225,175 |
27-08-2020 | 9.25 | 9.35 | 9.20 | 9.30 | 0.05 | 0.54 | 23,426,435 | 217,425 |
26-08-2020 | 9.25 | 9.30 | 9.15 | 9.25 | 0.00 | 0.00 | 19,380,967 | 178,766 |
25-08-2020 | 9.30 | 9.30 | 9.20 | 9.25 | 0.00 | 0.00 | 26,606,698 | 246,303 |
24-08-2020 | 9.15 | 9.25 | 9.10 | 9.25 | 0.15 | 1.65 | 23,210,501 | 213,102 |
21-08-2020 | 9.20 | 9.20 | 9.00 | 9.10 | -0.05 | -0.55 | 30,096,384 | 273,777 |
20-08-2020 | 9.00 | 9.15 | 9.00 | 9.15 | 0.05 | 0.55 | 24,924,458 | 226,450 |
19-08-2020 | 9.25 | 9.30 | 8.90 | 9.10 | -0.10 | -1.09 | 79,564,118 | 725,709 |
18-08-2020 | 9.10 | 9.25 | 9.05 | 9.20 | 0.15 | 1.66 | 33,486,369 | 307,631 |
17-08-2020 | 9.20 | 9.25 | 9.00 | 9.05 | -0.15 | -1.63 | 36,428,183 | 330,957 |
14-08-2020 | 9.30 | 9.50 | 9.10 | 9.20 | 0.05 | 0.55 | 105,598,582 | 980,090 |
13-08-2020 | 9.10 | 9.15 | 9.00 | 9.15 | 0.20 | 2.23 | 53,310,799 | 485,189 |
11-08-2020 | 8.75 | 9.00 | 8.70 | 8.95 | 0.25 | 2.87 | 55,296,660 | 491,831 |
10-08-2020 | 8.75 | 8.80 | 8.65 | 8.70 | -0.05 | -0.57 | 19,829,611 | 172,901 |
07-08-2020 | 8.80 | 8.85 | 8.70 | 8.75 | -0.10 | -1.13 | 22,641,631 | 198,505 |
06-08-2020 | 8.90 | 8.90 | 8.80 | 8.85 | -0.05 | -0.56 | 20,625,771 | 182,480 |
05-08-2020 | 8.85 | 8.90 | 8.70 | 8.90 | 0.05 | 0.56 | 18,863,346 | 166,909 |
04-08-2020 | 8.80 | 8.95 | 8.75 | 8.85 | 0.10 | 1.14 | 28,500,580 | 252,207 |
03-08-2020 | 8.80 | 8.90 | 8.70 | 8.75 | -0.10 | -1.13 | 22,464,617 | 196,727 |
31-07-2020 | 8.65 | 8.85 | 8.60 | 8.85 | 0.20 | 2.31 | 28,694,698 | 251,105 |
30-07-2020 | 8.95 | 9.00 | 8.55 | 8.65 | -0.30 | -3.35 | 73,162,936 | 639,356 |
29-07-2020 | 8.90 | 9.05 | 8.90 | 8.95 | 0.00 | 0.00 | 26,219,103 | 235,006 |
24-07-2020 | 9.00 | 9.05 | 8.90 | 8.95 | -0.15 | -1.65 | 51,597,701 | 462,690 |
23-07-2020 | 9.10 | 9.15 | 9.05 | 9.10 | 0.05 | 0.55 | 29,781,530 | 270,986 |
22-07-2020 | 9.25 | 9.25 | 9.05 | 9.05 | -0.15 | -1.63 | 22,310,667 | 203,314 |
21-07-2020 | 9.15 | 9.25 | 9.10 | 9.20 | 0.15 | 1.66 | 24,909,336 | 228,492 |
20-07-2020 | 9.25 | 9.30 | 9.05 | 9.05 | -0.25 | -2.69 | 33,479,516 | 305,613 |
17-07-2020 | 9.20 | 9.30 | 9.10 | 9.30 | 0.15 | 1.64 | 22,397,723 | 206,355 |
16-07-2020 | 9.15 | 9.30 | 9.10 | 9.15 | 0.00 | 0.00 | 27,018,150 | 248,404 |
15-07-2020 | 9.15 | 9.25 | 9.10 | 9.15 | 0.05 | 0.55 | 33,467,068 | 307,182 |
14-07-2020 | 9.15 | 9.20 | 9.00 | 9.10 | -0.20 | -2.15 | 60,138,472 | 545,143 |
13-07-2020 | 9.50 | 9.50 | 9.25 | 9.30 | -0.15 | -1.59 | 46,907,684 | 438,153 |
10-07-2020 | 9.40 | 9.50 | 9.35 | 9.45 | 0.05 | 0.53 | 33,419,994 | 314,724 |
09-07-2020 | 9.45 | 9.50 | 9.40 | 9.40 | -0.05 | -0.53 | 44,425,156 | 419,563 |
08-07-2020 | 9.55 | 9.60 | 9.40 | 9.45 | -0.05 | -0.53 | 32,324,144 | 306,621 |
07-07-2020 | 9.65 | 9.70 | 9.45 | 9.50 | -0.10 | -1.04 | 39,973,590 | 382,010 |
03-07-2020 | 9.60 | 9.65 | 9.50 | 9.60 | 0.05 | 0.52 | 35,134,867 | 336,147 |
03-07-2020 | 9.60 | 9.65 | 9.50 | 9.60 | 0.05 | 0.52 | 35,134,867 | 336,147 |
02-07-2020 | 9.50 | 9.70 | 9.45 | 9.55 | 0.10 | 1.06 | 56,664,660 | 541,951 |
02-07-2020 | 9.50 | 9.70 | 9.45 | 9.55 | 0.10 | 1.06 | 56,664,660 | 541,951 |
01-07-2020 | 9.55 | 9.60 | 9.35 | 9.45 | -0.05 | -0.53 | 38,742,645 | 366,278 |
01-07-2020 | 9.55 | 9.60 | 9.35 | 9.45 | -0.05 | -0.53 | 38,742,645 | 366,278 |
30-06-2020 | 9.55 | 9.60 | 9.45 | 9.50 | 0.00 | 0.00 | 23,172,536 | 220,857 |
29-06-2020 | 9.45 | 9.50 | 9.35 | 9.50 | 0.00 | 0.00 | 29,287,217 | 276,021 |
26-06-2020 | 9.60 | 9.65 | 9.45 | 9.50 | -0.05 | -0.52 | 21,046,669 | 200,861 |
25-06-2020 | 9.60 | 9.65 | 9.40 | 9.55 | -0.15 | -1.55 | 48,383,927 | 459,491 |
24-06-2020 | 9.85 | 9.85 | 9.65 | 9.70 | -0.10 | -1.02 | 20,774,567 | 201,980 |
23-06-2020 | 9.75 | 9.85 | 9.75 | 9.80 | 0.05 | 0.51 | 11,764,548 | 115,306 |
22-06-2020 | 9.85 | 9.90 | 9.75 | 9.75 | -0.15 | -1.52 | 23,640,116 | 231,792 |
19-06-2020 | 9.85 | 9.95 | 9.80 | 9.90 | 0.05 | 0.51 | 33,146,588 | 327,474 |
18-06-2020 | 9.70 | 10.00 | 9.65 | 9.85 | 0.10 | 1.03 | 80,447,476 | 794,584 |
17-06-2020 | 9.75 | 9.90 | 9.70 | 9.75 | 0.00 | 0.00 | 44,073,592 | 431,759 |
17-06-2020 | 9.75 | 9.90 | 9.70 | 9.75 | 0.00 | 0.00 | 44,073,592 | 431,759 |
16-06-2020 | 9.80 | 9.90 | 9.75 | 9.75 | 0.05 | 0.52 | 41,197,981 | 404,102 |
15-06-2020 | 10.00 | 10.00 | 9.65 | 9.70 | -0.30 | -3.00 | 53,688,796 | 525,692 |
12-06-2020 | 9.80 | 10.00 | 9.80 | 10.00 | 0.00 | 0.00 | 40,404,210 | 400,142 |
แสดง ราคาหุ้น BEM ย้อนหลัง บริษัท ทางด่วนและรถไฟฟ้ากรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด