BKD 2 ( 0.04 1.77% )

บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ BKD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
27-02-20202.282.302.282.30 0.04 1.7733,90178
26-02-20202.442.482.262.26 -0.12 -5.0450,507116
25-02-20202.262.402.262.38 0.06 2.5965,400153
24-02-20202.442.502.322.32 -0.12 -4.9234,40080
21-02-20202.382.502.302.44 0.04 1.67191,300454
20-02-20202.342.402.302.40 0.08 3.4555,713130
19-02-20202.322.482.282.32 -0.04 -1.69244,310568
18-02-20202.362.362.322.36 0.00 0.00259,710609
17-02-20202.402.402.362.36 -0.04 -1.67123,340293
14-02-20202.502.602.382.40 -0.20 -7.69241,700584
13-02-20202.422.622.382.60 0.18 7.44149,115366
12-02-20202.422.422.362.42 0.00 0.00131,155313
11-02-20202.422.441.722.42 -0.02 -0.82435,5001,025
07-02-20202.442.442.422.44 0.00 0.0022,36054
06-02-20202.482.482.402.44 -0.04 -1.6156,800138
05-02-20202.482.502.482.48 0.00 0.0044,802111
04-02-20202.482.502.442.48 0.02 0.81100,100247
03-02-20202.462.462.442.46 -0.02 -0.8125,30062
31-01-20202.462.482.462.48 0.00 0.0013,13232
30-01-20202.462.502.462.48 -0.02 -0.80123,600305
29-01-20202.522.522.462.50 0.00 0.0090,600224
28-01-20202.502.562.502.50 -0.10 -3.8536,44092
27-01-20202.502.602.422.60 0.08 3.17115,100286
24-01-20202.542.562.502.52 -0.04 -1.56157,900396
23-01-20202.522.562.522.56 0.04 1.5920,90053
22-01-20202.542.542.522.52 0.00 0.0023,40059
21-01-20202.562.602.522.52 -0.02 -0.7954,520139
20-01-20202.562.562.522.54 0.00 0.0041,300104
17-01-20202.542.542.482.54 0.02 0.79171,900430
16-01-20202.562.562.502.52 -0.04 -1.56131,300331
15-01-20202.622.622.522.56 0.00 0.0055,501141
14-01-20202.602.602.562.56 -0.04 -1.5445,930118
13-01-20202.602.602.582.60 0.00 0.0030,00078
10-01-20202.622.622.582.60 -0.02 -0.7695,500247
09-01-20202.642.642.602.62 0.00 0.0023,70062
08-01-20202.642.682.622.62 -0.06 -2.24131,900347
07-01-20202.662.702.662.68 0.06 2.2998,400263
06-01-20202.662.662.622.62 -0.04 -1.50121,100321
03-01-20202.682.682.662.66 -0.02 -0.7563,200168
02-01-20202.682.682.682.68 -0.02 -0.748012
30-12-20192.642.702.642.70 0.04 1.5026,40071
27-12-20192.642.662.642.66 0.00 0.0020,70555
26-12-20192.642.662.642.66 0.00 0.00177,706470
25-12-20192.662.682.662.66 0.00 0.00125,000333
24-12-20192.662.682.642.66 0.00 0.00281,300748
23-12-20192.662.682.662.66 -0.02 -0.7535,80095
20-12-20192.662.682.642.68 0.02 0.7513,10035
19-12-20192.622.662.602.66 0.04 1.53144,001379
18-12-20192.642.642.622.62 0.00 0.0040,600106
17-12-20192.642.642.622.62 -0.02 -0.7610,60128
16-12-20192.642.642.642.64 -0.02 -0.7514,80039
13-12-20192.642.662.642.66 0.02 0.7616,50044
12-12-20192.642.682.622.64 -0.04 -1.49105,600279
11-12-20192.662.722.662.68 -0.04 -1.47116,409310
10-12-20192.662.722.642.72 0.06 2.2613,91037
09-12-20192.662.722.642.72 0.06 2.2613,91037
06-12-20192.642.662.642.66 0.00 0.004,30011
05-12-20192.662.682.662.66 -0.02 -0.7519,10051
04-12-20192.662.682.662.66 -0.02 -0.7519,10051
03-12-20192.682.702.682.68 0.00 0.002,9008
02-12-20192.682.702.682.68 -0.02 -0.7421,70058
29-11-20192.682.702.682.70 0.00 0.0010,10027
28-11-20192.682.722.662.70 0.00 0.00102,700276
27-11-20192.662.702.662.70 0.00 0.006,40017
26-11-20192.642.722.642.70 -0.02 -0.74154,000412
25-11-20192.662.722.622.72 0.00 0.0048,800131
22-11-20192.702.722.702.72 0.00 0.0033,10089
21-11-20192.722.722.702.72 0.00 0.0032,70088
20-11-20192.722.722.662.72 -0.04 -1.45157,300424
19-11-20192.702.762.702.76 0.00 0.0087,600238
18-11-20192.702.762.702.76 0.00 0.0061,001167
15-11-20192.682.802.682.76 0.06 2.2254,500149
14-11-20192.662.702.662.70 0.02 0.7517,00046
13-11-20192.702.742.682.68 -0.06 -2.1949,200133
12-11-20192.722.802.702.74 0.00 0.0091,000249
11-11-20192.742.742.722.74 -0.02 -0.7286,600237
08-11-20192.762.762.762.76 0.00 0.001000
07-11-20192.762.762.702.76 0.00 0.0012,10033
06-11-20192.742.762.702.76 0.00 0.00105,900288
05-11-20192.802.802.742.76 -0.02 -0.7225,00069
04-11-20192.702.782.702.78 0.02 0.7237,829104
01-11-20192.762.762.702.76 0.00 0.0024,63967
31-10-20192.662.802.642.76 0.08 2.99122,300328
30-10-20192.662.702.642.68 0.02 0.75192,400513
29-10-20192.722.762.662.66 -0.06 -2.2148,100129
28-10-20192.702.742.702.72 0.00 0.0046,100125
25-10-20192.762.802.722.72 -0.08 -2.86134,800370
24-10-20192.762.802.762.80 -0.02 -0.7125,40170
23-10-20192.802.822.742.82 0.00 0.00140,204393
22-10-20192.802.822.742.82 0.00 0.00140,204393
21-10-20192.742.822.742.82 0.00 0.00138,011382
18-10-20192.782.822.782.82 0.02 0.7132,00190
17-10-20192.822.822.762.80 0.00 0.0096,505269
16-10-20192.802.822.782.80 0.00 0.00116,000325
15-10-20192.742.802.742.80 0.02 0.72117,715326
11-10-20192.782.822.742.78 0.00 0.0054,600152
10-10-20192.782.802.782.78 0.00 0.0020,80058
09-10-20192.762.782.682.78 0.00 0.0041,400114
08-10-20192.802.802.782.78 0.00 0.0024,60069
07-10-20192.782.802.742.78 0.00 0.00122,700341
04-10-20192.662.782.662.78 0.08 2.96273,012752
03-10-20192.682.702.642.70 0.02 0.7557,730154
02-10-20192.682.702.682.68 0.00 0.00107,000287
01-10-20192.682.702.682.68 -0.02 -0.7467,000181
30-09-20192.702.702.702.70 -0.02 -0.7416,20044
27-09-20192.722.722.722.72 0.00 0.006002
26-09-20192.722.722.702.72 0.00 0.007,86121
25-09-20192.722.722.722.72 0.00 0.003001
24-09-20192.722.722.702.72 0.00 0.0033,10089
23-09-20192.722.722.702.72 0.00 0.0070,525192
20-09-20192.722.742.722.72 -0.02 -0.7322,20060
19-09-20192.742.742.722.74 0.00 0.0032,92090
18-09-20192.742.742.722.74 0.00 0.0044,600122
17-09-20192.742.762.722.74 0.00 0.00475,6001,300
16-09-20192.742.782.742.74 -0.04 -1.4432,00088
13-09-20192.782.782.742.78 0.00 0.007,70021
12-09-20190.000.000.000.00 0.00 0.0000
11-09-20192.782.782.762.78 0.00 0.0098,100271
10-09-20192.762.782.762.78 0.02 0.7257,300158
09-09-20192.762.802.762.76 -0.02 -0.7222,50062
06-09-20192.782.802.762.78 0.00 0.0023,70066
05-09-20192.782.782.762.78 0.00 0.0080,700224
04-09-20192.782.802.762.78 0.00 0.00195,900543
03-09-20192.802.802.782.78 0.00 0.0038,300106
02-09-20192.782.782.782.78 0.00 0.0067,500188
30-08-20192.802.802.782.78 0.00 0.0036,001100
29-08-20192.782.782.782.78 0.00 0.008,00022
28-08-20192.762.802.762.78 0.00 0.0050,102140
27-08-20192.802.802.782.78 0.00 0.00297,105829
26-08-20192.802.802.782.78 -0.02 -0.71136,517380
23-08-20192.802.802.782.80 0.00 0.0087,300243
22-08-20192.782.802.782.80 0.02 0.7227,757,90077,722
21-08-20192.782.802.782.78 0.00 0.0015,043,90042,122
20-08-20192.782.802.742.78 0.00 0.00291,700810
19-08-20192.762.782.742.78 0.02 0.7259,000163
16-08-20192.742.762.742.76 0.02 0.73351,400964
15-08-20192.762.762.742.74 -0.02 -0.72292,300802
14-08-20192.782.842.762.76 0.00 0.00666,2831,860
13-08-20192.782.802.762.76 -0.04 -1.43124,905347
09-08-20192.802.802.782.80 0.00 0.00225,155628
08-08-20192.822.822.762.80 -0.02 -0.71491,2511,369
07-08-20192.842.842.802.82 -0.02 -0.70183,500517
06-08-20192.802.842.802.84 0.00 0.00282,600795
05-08-20192.822.842.802.84 0.02 0.71166,100468
02-08-20192.842.842.802.82 -0.02 -0.70393,4001,109
01-08-20192.842.862.842.84 0.00 0.00201,600573
31-07-20192.862.922.842.84 0.00 0.00799,1002,296
30-07-20192.882.882.842.84 -0.06 -2.07491,8441,407
26-07-20192.922.942.882.90 0.02 0.69815,3012,367
25-07-20192.902.922.862.88 0.00 0.001,026,2082,964
24-07-20192.822.902.822.88 0.06 2.13420,3001,206
23-07-20192.842.842.802.82 -0.02 -0.70110,501312
22-07-20192.842.842.802.84 -0.02 -0.70209,200591
19-07-20192.862.862.842.86 0.00 0.00115,800329
18-07-20192.862.882.842.86 0.00 0.0043,200123
17-07-20192.862.882.862.86 0.00 0.0014,40141
15-07-20192.882.882.862.86 0.00 0.00144,000413
12-07-20192.862.882.862.86 0.00 0.0099,940287
11-07-20192.882.882.862.86 0.00 0.00147,807424
10-07-20192.862.922.862.86 0.02 0.70429,9001,240
09-07-20192.862.862.822.84 -0.02 -0.7092,647263
08-07-20192.842.862.842.86 0.02 0.70164,928470
05-07-20192.862.862.842.84 -0.02 -0.70144,200410
04-07-20192.882.882.842.86 -0.02 -0.69297,419849
03-07-20192.882.882.862.88 0.02 0.7049,220141
02-07-20192.882.882.862.86 0.00 0.00151,801434
01-07-20192.882.902.862.86 -0.02 -0.69243,100698
28-06-20192.882.902.882.88 0.00 0.00137,100395
27-06-20192.902.902.862.88 0.00 0.00222,100640
26-06-20192.902.902.882.88 -0.02 -0.69232,900674
25-06-20192.882.902.882.90 0.02 0.69511,5001,483
24-06-20192.882.942.862.88 0.00 0.00338,600980
21-06-20192.882.902.882.88 0.00 0.0065,100188
20-06-20192.902.902.862.88 0.00 0.0071,200205
19-06-20192.862.882.862.88 0.00 0.0041,020118
18-06-20192.862.882.862.88 -0.02 -0.6941,182118
17-06-20192.882.902.862.90 0.00 0.00166,300478
14-06-20192.882.902.882.90 0.00 0.0053,001153
13-06-20192.882.902.862.90 0.00 0.0050,201144
12-06-20192.862.902.862.90 0.00 0.00132,012378
11-06-20192.882.902.842.90 0.02 0.69353,3011,013

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