BKD 2 ( 0.01 0.51% )

บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น BKD ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
30-04-20202.022.061.992.00 0.00 0.00133,600268
29-04-20202.002.002.002.00 0.00 0.0016,50133
28-04-20201.992.001.992.00 -0.02 -0.9936,50073
27-04-20202.002.061.982.02 0.00 0.00108,900216
24-04-20202.022.042.002.02 -0.06 -2.8843,10087
23-04-20202.042.122.002.08 0.02 0.9727,10056
22-04-20202.122.161.972.06 -0.04 -1.9034,40069
21-04-20202.082.102.002.10 0.02 0.9613,70028
20-04-20202.002.182.002.08 -0.02 -0.9515,00031
17-04-20201.922.241.842.10 0.13 6.60256,559509
16-04-20201.981.981.971.97 -0.01 -0.514001
15-04-20201.972.001.911.98 -0.01 -0.5013,40027
14-04-20202.042.041.871.99 0.01 0.5198,880187
13-04-20201.981.981.941.98 0.01 0.519,70019
10-04-20201.971.971.931.97 -0.07 -3.4390,900178
09-04-20202.002.041.992.04 0.02 0.992,600,6015,221
08-04-20201.972.041.962.02 0.12 6.32119,200237
07-04-20201.861.901.841.90 0.04 2.1583,910157
03-04-20201.861.871.831.86 0.01 0.5467,800126
02-04-20201.831.861.801.85 0.01 0.54118,800217
01-04-20201.881.881.831.84 -0.06 -3.16151,500279
31-03-20201.871.901.841.90 0.00 0.00114,500213
30-03-20201.881.961.841.90 -0.09 -4.5280,300149
27-03-20202.002.001.971.99 0.00 0.004,2008
26-03-20201.991.991.971.99 0.00 0.0029,60059
25-03-20201.982.021.831.99 0.01 0.5163,700119
24-03-20201.961.981.811.98 0.02 1.0279,200148
23-03-20201.821.991.821.96 -0.03 -1.5157,520109
20-03-20201.952.001.951.99 0.04 2.05214,200419
19-03-20201.901.951.711.95 -0.02 -1.029,70118
18-03-20201.991.991.971.97 0.01 0.513,8008
17-03-20201.531.991.521.96 0.07 3.7070,320125
16-03-20201.572.001.571.89 -0.11 -5.50325,000554
13-03-20201.802.141.402.00 0.00 0.0080,401146
12-03-20202.122.141.912.00 -0.14 -6.5472,902151
11-03-20202.162.202.122.14 -0.06 -2.7393,800201
10-03-20202.182.222.162.20 0.00 0.0011,70026
09-03-20202.162.202.122.20 -0.02 -0.9043,90094
06-03-20202.222.222.142.22 0.04 1.832,1005
05-03-20202.182.322.182.18 0.04 1.87198,100444
04-03-20202.162.162.122.14 0.00 0.0030,50065
03-03-20202.082.302.082.14 0.04 1.90184,210407
02-03-20202.122.282.102.10 -0.20 -8.70308,300652
28-02-20202.162.322.162.30 0.00 0.00232,840513
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

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