BKD 2 ( 0.00 0.00% )

บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2564

ราคาหุ้น BKD ย้อนหลัง

แสดง ราคาหุ้น “ BKD “ ย้อนหลัง
บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20211.811.821.801.81 0.00 0.0051,80094
21-01-20211.811.831.811.81 0.00 0.0051,90094
20-01-20211.831.831.811.81 -0.02 -1.09108,600197
19-01-20211.811.831.801.83 0.03 1.67217,100394
18-01-20211.861.861.801.80 -0.05 -2.70478,600866
15-01-20211.851.861.811.85 0.00 0.00453,400833
14-01-20211.861.861.851.85 0.00 0.00164,300305
13-01-20211.871.871.851.85 -0.01 -0.5451,00195
12-01-20211.881.881.811.86 -0.03 -1.59334,908617
11-01-20211.881.891.861.89 0.01 0.534,275,1008,115
08-01-20211.891.901.881.88 -0.01 -0.53177,900336
07-01-20211.901.981.871.89 0.02 1.07254,000482
06-01-20211.901.901.851.87 0.00 0.0073,000136
05-01-20211.911.911.851.87 -0.03 -1.58258,746485
04-01-20211.861.981.861.90 0.00 0.0077,600146
30-12-20201.901.971.901.90 -0.07 -3.5574,400144
29-12-20201.851.971.851.97 0.08 4.2337,90072
28-12-20201.851.981.831.89 0.01 0.53214,800398
25-12-20201.891.891.881.88 0.00 0.001,2002
24-12-20201.901.901.881.88 0.02 1.0816,50431
23-12-20201.891.891.861.86 -0.02 -1.0653,185,43299,988
22-12-20201.821.901.811.88 0.07 3.87282,000522
21-12-20201.811.921.811.81 -0.12 -6.22337,500618
18-12-20201.981.981.931.93 -0.04 -2.03269,400523
17-12-20201.962.101.961.97 -0.01 -0.51554,8131,103
16-12-20201.981.981.941.98 0.01 0.51118,800232
15-12-20202.002.001.961.97 0.00 0.0085,300169
14-12-20202.022.021.951.97 -0.02 -1.01100,400199
11-12-20202.002.041.991.99 -0.01 -0.50607,2201,220
10-12-20202.002.041.991.99 -0.01 -0.50607,2201,220
09-12-20202.002.041.991.99 -0.01 -0.50607,2201,220
08-12-20202.082.081.992.00 0.06 3.092,055,2334,175
04-12-20201.891.981.891.94 0.04 2.11107,711,900204,654
03-12-20201.881.901.821.90 0.01 0.53207,700384
02-12-20201.901.901.841.89 0.02 1.07152,900287
01-12-20201.911.911.871.87 -0.02 -1.0622,90043
30-11-20201.921.921.891.89 -0.02 -1.055,06110
27-11-20201.911.951.901.91 -0.04 -2.05225,800431
26-11-20200.000.000.000.00 0.00 0.00160
25-11-20201.971.981.911.95 0.01 0.52252,800486
24-11-20201.991.991.941.94 0.00 0.003,6007
23-11-20201.921.951.911.94 -0.01 -0.5149,99996
20-11-20201.881.981.881.95 0.00 0.00108,400207
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20201.881.951.851.95 0.06 3.17165,205308
17-11-20201.891.891.861.89 0.00 0.0015,60329
16-11-20201.901.901.871.89 -0.01 -0.53144,680272
13-11-20201.891.901.801.90 0.02 1.06849,4101,555
12-11-20201.981.981.871.88 -0.06 -3.09311,300588
11-11-20201.921.971.891.94 0.02 1.0497,599185
10-11-20201.921.921.921.92 0.00 0.001,8013
09-11-20201.921.921.901.92 0.00 0.0066,400126
06-11-20201.901.931.901.92 0.03 1.59137,900263
05-11-20201.931.951.891.89 -0.04 -2.07274,500523
04-11-20201.941.971.901.93 -0.07 -3.5074,200142
03-11-20201.912.001.902.00 0.00 0.0081,900159
02-11-20201.952.001.902.00 0.04 2.0410,70020
30-10-20200.000.000.000.00 0.00 0.0000
29-10-20200.000.000.000.00 0.00 0.0000
28-10-20201.961.961.961.96 -0.04 -2.0019,90039
27-10-20201.962.001.962.00 0.04 2.0460,400118
26-10-20202.002.001.951.96 -0.04 -2.0030,40059
22-10-20202.002.002.002.00 0.01 0.503,1006
21-10-20201.942.001.941.99 0.00 0.00301,600599
20-10-20201.991.991.991.99 0.04 2.051000
19-10-20201.991.991.951.95 -0.05 -2.50114,900226
16-10-20202.002.061.962.00 0.01 0.50485,500973
15-10-20201.971.991.941.99 -0.01 -0.50111,805219
14-10-20201.992.001.972.00 0.01 0.5082,001163
12-10-20202.002.041.971.99 0.02 1.02386,500773
09-10-20201.992.021.961.97 -0.03 -1.50165,002328
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20201.982.001.972.00 0.01 0.5016,40433
05-10-20202.022.061.941.99 0.01 0.5123,40046
02-10-20201.931.991.931.98 -0.01 -0.502,4005
01-10-20201.982.021.971.99 0.01 0.5182,900165
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20201.981.981.981.98 -0.01 -0.501000
28-09-20201.941.991.941.99 0.02 1.022,1004
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20201.961.971.961.97 0.01 0.517,60015
23-09-20201.931.981.901.96 0.00 0.0052,900101
22-09-20201.931.961.931.96 0.01 0.517,30014
21-09-20201.981.981.951.95 -0.02 -1.0243,94086
18-09-20201.961.981.941.97 0.01 0.5114,30028
17-09-20201.931.961.931.96 0.00 0.0023,60146
16-09-20201.951.961.951.96 0.00 0.0012,50024
15-09-20201.962.001.961.96 0.00 0.00103,500205
14-09-20201.961.961.931.96 0.00 0.0012,80025
11-09-20201.951.961.921.96 -0.01 -0.5113,60026
10-09-20201.971.971.941.97 0.00 0.0015,80031
09-09-20201.921.991.921.97 0.05 2.6046,90091
08-09-20201.972.021.921.92 -0.05 -2.54188,700374
03-09-20201.971.981.911.97 0.00 0.00132,410255
02-09-20201.941.971.931.97 0.00 0.0015,00129
01-09-20201.931.981.931.97 0.00 0.008,90017
31-08-20201.941.971.921.97 -0.01 -0.5132,20063
28-08-20201.981.981.921.98 0.01 0.514,6009
27-08-20201.971.971.931.97 0.05 2.604,2008
26-08-20201.971.981.921.92 -0.06 -3.0366,600128
25-08-20201.981.981.901.98 0.01 0.5195,500184
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20201.971.971.971.97 -0.01 -0.517001
20-08-20201.941.981.931.98 0.00 0.0026,30051
19-08-20201.931.981.921.98 0.00 0.0021,00041
18-08-20201.951.981.931.98 0.00 0.006,30012
17-08-20201.951.981.851.98 0.00 0.0019,30037
14-08-20201.961.981.951.98 0.01 0.5113,20026
13-08-20201.981.991.961.97 -0.01 -0.5121,00041
11-08-20201.961.981.961.98 0.00 0.009,30018
10-08-20201.991.991.981.98 0.02 1.021,2002
07-08-20201.961.961.961.96 0.00 0.0031,32661
06-08-20201.992.001.961.96 -0.03 -1.5139,90078
05-08-20201.961.991.961.99 0.00 0.0023,10046
04-08-20201.961.991.961.99 0.00 0.005,50011
03-08-20201.962.001.951.99 0.01 0.5124,10047
31-07-20201.961.981.951.98 0.02 1.0211,00022
30-07-20201.991.991.951.96 -0.03 -1.5136,20071
29-07-20201.961.991.951.99 0.01 0.5116,70033
24-07-20201.952.001.951.98 -0.01 -0.5014,50028
23-07-20201.991.991.991.99 0.01 0.511,2002
22-07-20202.002.001.951.98 -0.02 -1.0016,80533
21-07-20201.982.001.952.00 0.00 0.0045,90090
20-07-20200.000.000.000.00 0.00 0.0000
17-07-20202.002.001.972.00 0.01 0.503,1006
16-07-20201.982.001.971.99 0.01 0.5148,90097
15-07-20201.981.981.951.98 0.02 1.024,8009
14-07-20201.961.971.941.96 0.00 0.0057,000111
13-07-20201.971.971.961.96 -0.04 -2.002,0004
10-07-20201.982.001.972.00 0.00 0.001,7603
09-07-20202.042.041.982.00 0.00 0.001,7003
08-07-20202.002.001.962.00 0.02 1.0117,00034
07-07-20201.972.021.971.98 0.00 0.00140,000279
03-07-20201.992.001.981.98 -0.01 -0.5017,00034
03-07-20201.992.001.981.98 -0.01 -0.5017,00034
02-07-20201.992.001.971.99 0.00 0.0046,50092
02-07-20201.992.001.971.99 0.00 0.0046,50092
01-07-20202.002.001.971.99 -0.01 -0.502,5005
01-07-20202.002.001.971.99 -0.01 -0.502,5005
30-06-20201.972.001.972.00 0.00 0.0046,30091
29-06-20201.982.021.912.00 0.02 1.016,50013
26-06-20200.000.000.000.00 0.00 0.0000
25-06-20201.971.981.971.98 0.01 0.5120,90041
24-06-20201.991.991.951.97 -0.03 -1.5033,30066
23-06-20202.002.002.002.00 0.01 0.501000
22-06-20202.082.181.951.99 -0.01 -0.5057,115115
19-06-20201.992.041.952.00 0.03 1.5295,300190
18-06-20201.971.971.931.97 0.00 0.0012,10024
17-06-20201.961.981.961.97 0.01 0.5131,94563
17-06-20201.961.981.961.97 0.01 0.5131,94563
16-06-20201.981.981.941.96 0.04 2.0815,60030
15-06-20201.952.001.901.92 -0.07 -3.5286,800169
12-06-20202.002.001.971.99 -0.01 -0.5073,300145
11-06-20201.972.061.972.00 0.01 0.50147,401297
10-06-20202.002.001.951.99 -0.01 -0.5097,400192
09-06-20201.992.001.972.00 0.00 0.0069,300138
08-06-20202.022.021.982.00 0.00 0.00296,400591
05-06-20201.992.021.992.00 0.00 0.0089,200178
04-06-20202.002.022.002.00 -0.02 -0.99135,700272
03-06-20201.992.021.992.02 0.03 1.51111,300224
02-06-20201.992.021.992.02 0.03 1.51111,300224
01-06-20202.042.041.991.99 -0.05 -2.4528,50157
29-05-20202.022.041.982.04 0.02 0.99108,533217
28-05-20202.102.102.002.02 0.00 0.0058,100118
27-05-20202.202.202.022.02 -0.06 -2.88113,600235
26-05-20202.082.082.082.08 0.00 0.0042,60089
25-05-20202.002.162.002.08 0.11 5.5845,00092
22-05-20202.002.001.971.97 -0.02 -1.0120,80041
21-05-20201.982.001.981.99 -0.01 -0.5062,700124
20-05-20202.002.001.982.00 0.02 1.0117,10034
19-05-20202.002.021.981.98 0.00 0.0088,700177
18-05-20201.982.001.981.98 0.00 0.0025,50051
15-05-20202.002.021.981.98 -0.01 -0.5048,20096
14-05-20201.962.061.951.99 0.02 1.02280,460560
13-05-20202.002.001.951.97 -0.03 -1.5076,400151
12-05-20202.002.002.002.00 0.00 0.00135,800272
11-05-20202.022.021.972.00 -0.04 -1.9661,400122
08-05-20202.002.122.002.04 0.05 2.5111,50024
07-05-20201.992.001.991.99 0.00 0.0016,30032
05-05-20201.991.991.991.99 -0.01 -0.5032,10164

แสดง ราคาหุ้น BKD ย้อนหลัง บริษัท บางกอก เดค-คอน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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