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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20218.408.608.408.55 0.20 2.40170,794,2121,452,285
03-03-20218.008.358.008.35 0.40 5.03169,821,3581,392,587
02-03-20217.958.007.957.95 0.00 0.0022,852,867182,494
01-03-20217.908.007.907.95 0.00 0.0022,103,208175,592
25-02-20218.058.107.957.95 -0.05 -0.6242,303,944338,613
24-02-20218.008.057.958.00 0.00 0.0024,314,300194,618
23-02-20217.958.057.908.00 0.10 1.2727,965,050223,297
22-02-20218.008.057.907.90 -0.10 -1.2522,707,024180,201
19-02-20217.958.007.908.00 0.05 0.6325,379,806202,608
18-02-20218.008.057.907.95 -0.05 -0.6256,202,266448,175
17-02-20218.058.058.008.00 -0.05 -0.6216,503,327132,244
16-02-20218.058.108.008.05 0.05 0.6229,459,006237,086
15-02-20218.058.108.008.00 0.00 0.0023,280,862187,091
11-02-20218.108.158.008.00 -0.05 -0.6238,661,985310,976
10-02-20218.108.208.058.05 -0.05 -0.6229,772,802241,171
09-02-20218.058.208.058.10 0.05 0.6234,636,323281,070
08-02-20218.058.108.008.05 0.00 0.0031,464,070253,369
05-02-20218.108.158.008.05 -0.05 -0.6256,093,853452,426
04-02-20218.158.158.108.10 0.00 0.0019,814,857160,982
03-02-20218.258.258.108.10 -0.10 -1.2231,018,695253,169
02-02-20218.158.308.108.20 0.10 1.2327,557,979225,779
01-02-20218.158.208.108.10 -0.05 -0.6114,541,930118,015
29-01-20218.158.208.108.15 0.05 0.6226,288,054213,916
28-01-20218.158.208.108.10 -0.05 -0.6138,470,393313,270
27-01-20218.208.258.158.15 -0.05 -0.6118,309,861149,984
26-01-20218.158.258.158.20 0.05 0.6123,988,148196,335
25-01-20218.258.308.158.15 -0.10 -1.2157,642,733473,546
22-01-20218.308.458.258.25 0.00 0.0056,882,965472,821
21-01-20218.358.408.258.25 -0.05 -0.6051,293,662426,986
20-01-20218.308.358.258.30 0.00 0.0020,106,622166,829
19-01-20218.308.358.258.30 -0.05 -0.6025,250,582209,543
18-01-20218.258.358.208.35 0.10 1.2130,118,883249,903
15-01-20218.208.258.208.25 0.05 0.6124,482,372202,365
14-01-20218.258.308.208.20 -0.05 -0.6148,539,112399,340
13-01-20218.308.358.208.25 0.00 0.0065,663,345543,328
12-01-20218.308.408.258.25 -0.10 -1.2058,495,493484,981
11-01-20218.508.558.308.35 -0.20 -2.3462,230,931522,750
08-01-20218.608.658.458.55 0.05 0.5945,177,471385,768
07-01-20218.358.608.358.50 0.20 2.4172,560,089616,293
06-01-20218.458.458.258.30 -0.10 -1.1965,559,980548,837
05-01-20218.308.458.208.40 0.05 0.6059,555,728496,363
04-01-20218.208.358.158.35 0.05 0.6038,923,710322,304
30-12-20208.558.658.258.30 -0.30 -3.4954,022,577452,417
29-12-20208.458.608.458.60 0.15 1.7822,790,117194,204
28-12-20208.558.608.408.45 -0.05 -0.5924,603,874208,696
25-12-20208.658.658.508.50 0.00 0.0026,023,237223,094
24-12-20208.508.558.458.50 0.05 0.5930,202,720256,834
23-12-20208.458.658.458.45 0.00 0.0042,216,285360,616
22-12-20208.408.608.358.45 -0.05 -0.5957,113,095483,948
21-12-20208.808.908.458.50 -0.60 -6.59129,217,5011,118,366
18-12-20209.059.109.009.10 0.05 0.5543,034,566390,460
17-12-20209.109.159.009.05 -0.05 -0.5535,158,449318,482
16-12-20209.109.159.059.10 0.05 0.5528,967,601263,327
15-12-20209.109.159.009.05 -0.10 -1.0936,786,206333,516
14-12-20209.259.359.109.15 -0.05 -0.5439,756,086365,931
11-12-20209.159.309.109.20 0.15 1.6669,710,211640,459
10-12-20209.159.309.109.20 0.15 1.6669,710,211640,459
09-12-20209.159.309.109.20 0.15 1.6669,710,211640,459
08-12-20209.009.158.959.05 0.05 0.5649,925,442452,865
04-12-20209.009.108.959.00 0.00 0.0034,076,885307,460
03-12-20209.059.108.909.00 0.00 0.0065,764,812590,569
02-12-20209.109.159.009.00 -0.10 -1.1040,412,947365,764
01-12-20209.159.209.059.10 -0.05 -0.5518,001,354164,177
30-11-20209.259.309.009.15 -0.15 -1.6168,340,971623,688
27-11-20209.309.409.259.30 -0.05 -0.5317,594,399164,324
26-11-20209.359.409.259.35 0.05 0.5425,587,108238,731
25-11-20209.409.459.159.30 -0.05 -0.5341,519,724386,629
24-11-20209.509.509.309.35 -0.10 -1.0642,922,434402,485
23-11-20209.309.509.259.45 0.20 2.1668,576,048645,364
20-11-20209.109.309.109.25 0.10 1.0924,205,263223,128
19-11-20209.109.259.109.15 0.00 0.0020,866,074191,302
18-11-20209.009.258.959.15 0.10 1.1047,924,718436,006
17-11-20209.259.259.059.05 -0.20 -2.1635,473,879324,160
16-11-20209.259.409.159.25 0.10 1.0958,330,905540,840
13-11-20209.059.209.009.15 0.00 0.0028,015,314255,406
12-11-20209.209.209.009.15 -0.05 -0.5421,673,225197,212
11-11-20209.209.259.059.20 0.00 0.0037,496,631343,214
10-11-20209.159.259.009.20 0.35 3.95116,687,8961,065,796
09-11-20208.758.908.708.85 0.30 3.5146,297,164408,389
06-11-20208.758.758.458.55 -0.15 -1.7231,896,684272,600
05-11-20208.458.758.358.70 0.35 4.1940,501,478345,166
04-11-20208.408.458.308.35 -0.05 -0.607,281,22260,940
03-11-20208.358.408.308.40 0.10 1.2016,462,778137,610
02-11-20208.208.308.158.30 0.10 1.2210,780,90888,882
30-10-20208.208.258.058.20 0.00 0.0033,083,543269,755
29-10-20208.208.208.108.20 0.00 0.0019,399,086158,054
28-10-20208.208.308.058.20 0.00 0.0031,485,866257,425
27-10-20208.208.258.158.20 -0.05 -0.6118,226,189149,452
26-10-20208.308.308.158.25 -0.10 -1.2018,813,530154,716
22-10-20208.258.408.158.35 0.15 1.8324,523,462203,496
21-10-20208.208.358.108.20 0.05 0.6132,198,614265,572
20-10-20208.108.308.108.15 0.00 0.0040,664,969332,657
19-10-20208.458.457.958.15 -0.35 -4.1271,730,619585,038
16-10-20208.508.558.458.50 0.05 0.5917,866,552151,638
15-10-20208.608.658.458.45 -0.20 -2.3138,020,757323,931
14-10-20208.758.758.658.65 -0.10 -1.1417,855,492155,193
12-10-20208.708.808.658.75 0.05 0.577,731,33567,474
09-10-20208.758.858.658.70 -0.05 -0.5716,775,953146,586
08-10-20208.708.908.658.75 0.05 0.5740,940,879358,172
07-10-20208.508.708.458.70 0.20 2.3527,651,108238,124
06-10-20208.558.608.508.50 -0.05 -0.5830,661,377261,794
05-10-20208.558.608.508.55 0.05 0.5918,272,218156,247
02-10-20208.508.658.508.50 0.00 0.0030,887,165264,114
01-10-20208.558.608.508.50 -0.05 -0.5815,988,610136,537
30-09-20208.708.758.508.55 -0.15 -1.7224,682,166211,965
29-09-20208.708.758.608.70 0.00 0.0010,783,57593,504
28-09-20208.658.758.658.70 0.10 1.1613,107,758113,848
25-09-20208.758.858.558.60 -0.20 -2.2734,518,531298,532
24-09-20208.758.808.658.80 0.00 0.0025,776,152225,281
23-09-20208.758.858.758.80 0.05 0.5713,164,934115,825
22-09-20208.858.908.758.75 -0.10 -1.1320,984,654184,629
21-09-20208.909.008.808.85 0.00 0.0018,005,347160,035
18-09-20208.959.008.858.85 -0.10 -1.1229,840,463264,788
17-09-20208.959.008.858.95 0.00 0.0019,662,793175,231
16-09-20209.009.058.958.95 -0.10 -1.1010,587,06895,165
15-09-20209.009.059.009.05 0.05 0.564,637,65141,875
14-09-20209.009.058.959.00 0.05 0.568,768,40278,870
11-09-20209.059.108.958.95 -0.15 -1.6519,340,524174,186
10-09-20209.059.109.009.10 0.10 1.1113,068,585118,461
09-09-20208.959.108.909.00 0.00 0.0019,226,010172,901
08-09-20209.059.058.959.00 -0.05 -0.5529,418,306264,548
03-09-20209.109.109.009.05 0.00 0.0026,056,652235,840
02-09-20209.059.109.009.05 0.00 0.0019,228,053174,317
01-09-20209.109.159.009.05 0.00 0.0028,814,346261,663
31-08-20209.309.309.059.05 -0.25 -2.6941,079,119375,992
28-08-20209.309.359.209.30 0.00 0.0024,292,549225,175
27-08-20209.259.359.209.30 0.05 0.5423,426,435217,425
26-08-20209.259.309.159.25 0.00 0.0019,380,967178,766
25-08-20209.309.309.209.25 0.00 0.0026,606,698246,303
24-08-20209.159.259.109.25 0.15 1.6523,210,501213,102
21-08-20209.209.209.009.10 -0.05 -0.5530,096,384273,777
20-08-20209.009.159.009.15 0.05 0.5524,924,458226,450
19-08-20209.259.308.909.10 -0.10 -1.0979,564,118725,709
18-08-20209.109.259.059.20 0.15 1.6633,486,369307,631
17-08-20209.209.259.009.05 -0.15 -1.6336,428,183330,957
14-08-20209.309.509.109.20 0.05 0.55105,598,582980,090
13-08-20209.109.159.009.15 0.20 2.2353,310,799485,189
11-08-20208.759.008.708.95 0.25 2.8755,296,660491,831
10-08-20208.758.808.658.70 -0.05 -0.5719,829,611172,901
07-08-20208.808.858.708.75 -0.10 -1.1322,641,631198,505
06-08-20208.908.908.808.85 -0.05 -0.5620,625,771182,480
05-08-20208.858.908.708.90 0.05 0.5618,863,346166,909
04-08-20208.808.958.758.85 0.10 1.1428,500,580252,207
03-08-20208.808.908.708.75 -0.10 -1.1322,464,617196,727
31-07-20208.658.858.608.85 0.20 2.3128,694,698251,105
30-07-20208.959.008.558.65 -0.30 -3.3573,162,936639,356
29-07-20208.909.058.908.95 0.00 0.0026,219,103235,006
24-07-20209.009.058.908.95 -0.15 -1.6551,597,701462,690
23-07-20209.109.159.059.10 0.05 0.5529,781,530270,986
22-07-20209.259.259.059.05 -0.15 -1.6322,310,667203,314
21-07-20209.159.259.109.20 0.15 1.6624,909,336228,492
20-07-20209.259.309.059.05 -0.25 -2.6933,479,516305,613
17-07-20209.209.309.109.30 0.15 1.6422,397,723206,355
16-07-20209.159.309.109.15 0.00 0.0027,018,150248,404
15-07-20209.159.259.109.15 0.05 0.5533,467,068307,182
14-07-20209.159.209.009.10 -0.20 -2.1560,138,472545,143
13-07-20209.509.509.259.30 -0.15 -1.5946,907,684438,153
10-07-20209.409.509.359.45 0.05 0.5333,419,994314,724
09-07-20209.459.509.409.40 -0.05 -0.5344,425,156419,563
08-07-20209.559.609.409.45 -0.05 -0.5332,324,144306,621
07-07-20209.659.709.459.50 -0.10 -1.0439,973,590382,010
03-07-20209.609.659.509.60 0.05 0.5235,134,867336,147
03-07-20209.609.659.509.60 0.05 0.5235,134,867336,147
02-07-20209.509.709.459.55 0.10 1.0656,664,660541,951
02-07-20209.509.709.459.55 0.10 1.0656,664,660541,951
01-07-20209.559.609.359.45 -0.05 -0.5338,742,645366,278
01-07-20209.559.609.359.45 -0.05 -0.5338,742,645366,278
30-06-20209.559.609.459.50 0.00 0.0023,172,536220,857
29-06-20209.459.509.359.50 0.00 0.0029,287,217276,021
26-06-20209.609.659.459.50 -0.05 -0.5221,046,669200,861
25-06-20209.609.659.409.55 -0.15 -1.5548,383,927459,491
24-06-20209.859.859.659.70 -0.10 -1.0220,774,567201,980
23-06-20209.759.859.759.80 0.05 0.5111,764,548115,306
22-06-20209.859.909.759.75 -0.15 -1.5223,640,116231,792
19-06-20209.859.959.809.90 0.05 0.5133,146,588327,474
18-06-20209.7010.009.659.85 0.10 1.0380,447,476794,584
17-06-20209.759.909.709.75 0.00 0.0044,073,592431,759
17-06-20209.759.909.709.75 0.00 0.0044,073,592431,759
16-06-20209.809.909.759.75 0.05 0.5241,197,981404,102
15-06-202010.0010.009.659.70 -0.30 -3.0053,688,796525,692
12-06-20209.8010.009.8010.00 0.00 0.0040,404,210400,142

แสดง ราคาหุ้น BEM ย้อนหลัง บริษัท ทางด่วนและรถไฟฟ้ากรุงเทพ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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