-->

BKD 3 ( -0.02 -0.74% )

บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
Status : อัพเดท 30 กันยายน 2562

ราคาหุ้น “ BKD “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
10-06-20192.882.882.862.88 0.00 0.0017,00049
07-06-20192.882.882.882.88 -0.02 -0.6929,80086
06-06-20192.902.902.862.90 0.00 0.00122,100350
05-06-20192.862.902.862.90 0.02 0.69125,950365
04-06-20192.882.882.862.88 -0.02 -0.69106,900307
31-05-20192.902.902.882.90 0.00 0.003,0109
30-05-20192.902.902.882.90 0.00 0.0083,920242
29-05-20192.902.902.882.90 0.02 0.694,399,51812,759
28-05-20192.902.902.882.88 -0.02 -0.698,90026
27-05-20192.882.902.882.90 0.00 0.008,00023
24-05-20192.882.902.882.90 0.00 0.0038,702111
23-05-20192.902.902.882.90 0.00 0.0061,200176
22-05-20192.902.902.862.90 0.02 0.6952,400151
21-05-20192.902.902.862.88 0.00 0.0040,500117
17-05-20192.882.922.882.88 0.00 0.00178,500515
16-05-20192.902.902.882.88 -0.02 -0.6963,500183
15-05-20192.902.902.882.90 -0.02 -0.68183,000530
14-05-20192.882.922.882.92 0.02 0.69612,9001,772
13-05-20192.922.922.902.90 0.00 0.00224,100653
10-05-20192.902.922.882.90 0.00 0.00674,4001,956
09-05-20192.902.922.902.90 0.00 0.00181,361526
08-05-20192.902.902.902.90 0.00 0.00181,700527
07-05-20192.902.902.882.90 -0.02 -0.68281,700816
06-05-20192.902.922.882.92 0.02 0.69649,3001,893
03-05-20192.902.922.882.92 0.02 0.69649,3001,893
02-05-20192.902.922.902.90 0.00 0.0050,701148
30-04-20192.922.922.902.90 -0.02 -0.6884,800246
29-04-20192.902.922.882.92 0.04 1.39114,030330
26-04-20192.882.902.882.88 0.00 0.00213,700616
25-04-20192.922.922.882.88 -0.02 -0.69131,300381
24-04-20192.902.922.902.90 -0.02 -0.68138,301401
23-04-20192.922.922.902.92 0.02 0.69179,200522
22-04-20192.942.942.902.90 -0.02 -0.68230,202670
19-04-20192.922.942.902.92 0.00 0.00331,600966
18-04-20192.882.922.882.92 -0.10 -3.311,011,2002,930
17-04-20193.043.083.023.02 0.00 0.001,119,0013,403
12-04-20193.023.043.003.02 -0.02 -0.66160,900488
11-04-20193.043.063.023.04 0.00 0.00155,703471
10-04-20193.023.063.003.04 0.02 0.66281,000852
09-04-20193.043.083.003.02 0.02 0.671,117,1003,398
05-04-20193.003.023.003.00 -0.02 -0.6692,000276
04-04-20193.023.023.023.02 0.02 0.6738,318116
03-04-20193.003.002.983.00 0.00 0.0068,702206
02-04-20193.003.023.003.00 0.00 0.0030,25991
01-04-20193.003.002.983.00 0.00 0.0053,500160
29-03-20193.003.003.003.00 0.00 0.0017,50053
28-03-20193.003.002.983.00 0.00 0.0018,40055
27-03-20193.003.003.003.00 0.00 0.008,70026
26-03-20193.003.002.983.00 0.00 0.00128,400385
25-03-20192.983.002.983.00 -0.02 -0.6622,10166
22-03-20193.003.023.003.02 0.04 1.3454,300163
21-03-20192.983.002.982.98 0.00 0.00171,500512
20-03-20192.963.002.962.98 -0.02 -0.6784,400251
19-03-20192.983.002.983.00 0.02 0.6791,600273
18-03-20193.003.002.982.98 -0.02 -0.6720,20060
15-03-20193.003.002.983.00 0.00 0.0078,600234
14-03-20193.003.002.983.00 0.00 0.00124,101370
13-03-20193.003.002.963.00 0.00 0.00265,600787
12-03-20192.983.002.983.00 -0.02 -0.6632,60098
11-03-20193.003.022.963.02 0.04 1.34102,300305
08-03-20193.023.022.982.98 -0.04 -1.32273,600819
07-03-20193.003.023.003.02 0.02 0.6779,900240
06-03-20193.023.023.003.00 0.00 0.00104,520314
05-03-20193.003.002.983.00 0.00 0.00124,000371
04-03-20193.003.022.983.00 0.02 0.67225,001675
01-03-20193.003.002.982.98 -0.04 -1.32275,700824
28-02-20193.023.022.983.02 0.00 0.00199,600598
27-02-20193.043.103.003.02 -0.02 -0.661,783,7015,436
26-02-20192.983.042.983.04 0.06 2.01319,500959
25-02-20192.963.002.962.98 0.02 0.6863,400189
22-02-20192.983.002.962.96 0.00 0.0032,60097
21-02-20192.982.982.962.96 -0.02 -0.67190,100565
20-02-20192.982.982.982.98 0.00 0.00103,000307
18-02-20192.982.982.942.98 0.00 0.00135,818402
15-02-20192.983.002.902.98 -0.02 -0.671,138,6003,342
14-02-20193.003.002.983.00 0.00 0.00171,200511
13-02-20193.003.022.903.00 -0.02 -0.661,761,0005,231
12-02-20193.023.023.003.02 0.00 0.0073,300221
11-02-20193.043.042.943.02 0.00 0.00905,5002,708
08-02-20193.043.043.023.02 -0.02 -0.66328,100997
07-02-20193.083.083.003.04 -0.06 -1.941,031,5303,135
06-02-20193.103.123.083.10 0.00 0.00178,600554
05-02-20193.103.103.103.10 0.02 0.6510,20032
04-02-20193.083.103.083.08 0.00 0.00243,300751
01-02-20193.083.103.083.08 0.00 0.0019,70061
31-01-20193.063.123.063.08 0.00 0.00339,6001,049
30-01-20193.103.103.083.08 -0.02 -0.65221,300682
29-01-20193.103.103.063.10 0.00 0.00160,004492
28-01-20193.083.103.083.10 0.04 1.31227,400703
25-01-20193.083.103.063.06 0.00 0.00221,400680
24-01-20193.083.103.063.06 0.00 0.00251,021773
23-01-20193.083.083.063.06 0.00 0.00141,900436
22-01-20193.083.083.063.06 -0.02 -0.6546,500143
21-01-20193.063.083.063.08 0.00 0.00188,701580
18-01-20193.063.083.063.06 0.00 0.00133,400408
17-01-20193.083.203.063.06 0.00 0.00519,9001,631
16-01-20193.043.263.023.06 0.04 1.321,155,2203,632
15-01-20193.043.063.023.02 0.00 0.0016,60350
14-01-20193.023.043.023.02 -0.02 -0.6614,179,60043,943
11-01-20193.043.063.043.04 0.00 0.00348,8001,062
10-01-20193.103.103.043.04 -0.02 -0.65155,401476
09-01-20193.103.163.083.10 0.02 0.65437,0001,362
08-01-20193.083.083.083.08 0.00 0.0011,30035
07-01-20193.083.103.083.08 -0.02 -0.6525,84080

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