BKI 275 ( 0.00 0.00% )

บริษัท กรุงเทพประกันภัย จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2563

ราคาหุ้น BKI ย้อนหลัง

แสดง ราคาหุ้น “ BKI “ ย้อนหลัง
บริษัท กรุงเทพประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-2020274.00276.00274.00275.00 0.00 0.005,0001,373
21-10-2020275.00276.00274.00275.00 0.00 0.003,212883
20-10-2020276.00276.00274.00275.00 0.00 0.002,507688
19-10-2020275.00275.00273.00275.00 0.00 0.004,6061,262
16-10-2020275.00275.00274.00275.00 1.00 0.365,4331,494
15-10-2020278.00278.00274.00274.00 -2.00 -0.724,0141,106
14-10-2020278.00278.00276.00276.00 -1.00 -0.3621,6005,965
12-10-2020278.00278.00276.00277.00 0.00 0.009,6302,668
09-10-20200.000.000.000.00 0.00 0.0000
08-10-2020279.00280.00277.00278.00 0.00 0.0023,9136,685
07-10-2020278.00278.00277.00278.00 -1.00 -0.366,6121,837
06-10-2020278.00280.00278.00279.00 1.00 0.368,8052,460
05-10-2020276.00279.00276.00278.00 0.00 0.003,6011,001
02-10-2020278.00279.00277.00278.00 -1.00 -0.3612,4503,454
01-10-2020279.00280.00278.00279.00 -2.00 -0.7111,0133,073
30-09-2020280.00282.00279.00281.00 2.00 0.725,3101,490
29-09-2020281.00281.00279.00279.00 -2.00 -0.716,2411,747
28-09-2020282.00282.00278.00281.00 -1.00 -0.3529,9008,363
25-09-2020281.00282.00281.00282.00 0.00 0.0052,00014,657
24-09-2020282.00282.00281.00282.00 0.00 0.0013,0003,663
23-09-2020282.00283.00282.00282.00 -1.00 -0.359,4002,651
22-09-2020282.00283.00281.00283.00 0.00 0.0013,2013,723
21-09-2020282.00283.00282.00283.00 0.00 0.007,2002,031
18-09-2020282.00283.00282.00283.00 1.00 0.359,0382,549
17-09-2020283.00283.00282.00282.00 -1.00 -0.357,0611,992
16-09-2020282.00283.00281.00283.00 0.00 0.006,8001,918
15-09-2020283.00283.00282.00283.00 0.00 0.006,5001,838
14-09-2020283.00283.00282.00283.00 0.00 0.0019,8035,585
11-09-2020283.00284.00282.00283.00 0.00 0.009,8782,792
10-09-2020282.00284.00282.00283.00 1.00 0.3520,3005,737
09-09-2020282.00283.00281.00282.00 -1.00 -0.3528,2417,963
08-09-2020281.00283.00280.00283.00 0.00 0.0042,74112,028
03-09-2020283.00284.00283.00283.00 0.00 0.0034,2009,679
02-09-2020282.00283.00282.00283.00 1.00 0.358,9032,517
01-09-2020283.00283.00282.00282.00 0.00 0.006,4401,816
31-08-2020281.00282.00281.00282.00 0.00 0.007,0001,973
28-08-2020282.00283.00282.00282.00 0.00 0.006,8001,918
27-08-2020281.00283.00281.00282.00 -3.00 -1.0510,8003,046
26-08-2020283.00285.00283.00285.00 1.00 0.3522,2006,310
25-08-2020284.00285.00283.00284.00 0.00 0.0046,80113,316
24-08-2020282.00284.00281.00284.00 2.00 0.7135,56510,044
21-08-2020281.00282.00280.00282.00 1.00 0.36211,40057,327
20-08-2020281.00282.00280.00281.00 0.00 0.006,4001,802
19-08-2020283.00283.00280.00281.00 0.00 0.007,0251,974
18-08-2020282.00282.00281.00281.00 0.00 0.0011,6043,262
17-08-2020284.00284.00278.00281.00 -1.00 -0.3534,8479,776
14-08-2020282.00283.00281.00282.00 -2.00 -0.7013,2013,725
13-08-2020283.00284.00282.00284.00 1.00 0.356,5011,840
11-08-2020284.00284.00283.00283.00 -1.00 -0.357,7002,181
10-08-2020284.00284.00281.00284.00 1.00 0.3529,5178,339
07-08-2020284.00284.00282.00283.00 1.00 0.356,7931,920
06-08-2020283.00283.00282.00282.00 -2.00 -0.7014,2004,008
05-08-2020285.00285.00283.00284.00 1.00 0.357,3012,079
04-08-2020284.00284.00282.00283.00 0.00 0.0019,0225,387
03-08-2020285.00285.00283.00283.00 -1.00 -0.357,3062,073
31-07-2020285.00285.00284.00284.00 -1.00 -0.3510,1102,873
30-07-2020285.00286.00284.00285.00 -2.00 -0.705,6411,607
29-07-2020287.00289.00285.00287.00 0.00 0.0018,2205,229
24-07-2020288.00289.00285.00287.00 -1.00 -0.3514,4014,126
23-07-2020284.00288.00284.00288.00 3.00 1.0518,9055,421
22-07-2020284.00285.00283.00285.00 0.00 0.0010,3012,924
21-07-2020282.00285.00282.00285.00 0.00 0.006,1601,749
20-07-2020286.00287.00285.00285.00 -1.00 -0.3514,0014,002
17-07-2020288.00289.00286.00286.00 0.00 0.0012,6543,643
16-07-2020282.00287.00282.00286.00 3.00 1.0662,66317,838
15-07-2020283.00283.00282.00283.00 1.00 0.3522,7196,429
14-07-2020281.00283.00281.00282.00 0.00 0.0021,7326,137
13-07-2020283.00283.00281.00282.00 -1.00 -0.357,9132,237
10-07-2020282.00283.00281.00283.00 1.00 0.3524,8567,013
09-07-2020282.00282.00282.00282.00 0.00 0.0011,0053,103
08-07-2020282.00282.00280.00282.00 2.00 0.7110,5142,958
07-07-2020281.00282.00280.00280.00 -1.00 -0.369,1002,557
03-07-2020280.00281.00279.00281.00 1.00 0.366,9001,935
03-07-2020280.00281.00279.00281.00 1.00 0.366,9001,935
02-07-2020281.00281.00279.00280.00 1.00 0.362,023567
02-07-2020281.00281.00279.00280.00 1.00 0.362,023567
01-07-2020279.00282.00279.00279.00 0.00 0.0014,8354,151
01-07-2020279.00282.00279.00279.00 0.00 0.0014,8354,151
30-06-2020278.00281.00278.00279.00 1.00 0.363,360939
29-06-2020280.00280.00277.00278.00 0.00 0.005,4001,508
26-06-2020281.00281.00278.00278.00 -3.00 -1.0710,9643,058
25-06-2020276.00281.00276.00281.00 -1.00 -0.353,6201,008
24-06-2020280.00282.00278.00282.00 0.00 0.0012,1143,385
23-06-2020280.00284.00280.00282.00 2.00 0.7125,0637,095
22-06-2020276.00282.00276.00280.00 3.00 1.0828,0027,837
19-06-2020278.00279.00277.00277.00 0.00 0.004,7011,305
18-06-2020275.00277.00275.00277.00 2.00 0.73159,81043,963
17-06-2020276.00277.00275.00275.00 0.00 0.0038,30010,548
17-06-2020276.00277.00275.00275.00 0.00 0.0038,30010,548
16-06-2020277.00277.00275.00275.00 0.00 0.0050,70013,964
15-06-2020279.00280.00274.00275.00 -5.00 -1.7960,66816,705
12-06-2020278.00281.00275.00280.00 0.00 0.0016,4004,582
11-06-2020277.00281.00277.00280.00 1.00 0.3611,6183,245
10-06-2020279.00282.00279.00279.00 -3.00 -1.064,4381,244
09-06-2020282.00283.00281.00282.00 0.00 0.005,0651,425
08-06-2020280.00284.00280.00282.00 1.00 0.3611,0853,124
08-06-2020280.00284.00280.00282.00 1.00 0.3611,0853,124
05-06-2020282.00282.00279.00281.00 -1.00 -0.353,6301,015
04-06-2020277.00284.00277.00282.00 4.00 1.4419,3015,404
03-06-2020277.00279.00275.00278.00 1.00 0.362,182606
02-06-2020277.00279.00275.00278.00 1.00 0.362,182606
01-06-2020278.00278.00275.00277.00 2.00 0.733,261900
29-05-2020277.00277.00273.00275.00 -2.00 -0.729,0782,491
28-05-2020279.00279.00273.00277.00 -3.00 -1.0725,0426,909
27-05-2020280.00280.00275.00280.00 0.00 0.0023,9866,655
26-05-2020280.00281.00280.00280.00 0.00 0.0019,4755,465
25-05-2020281.00281.00278.00280.00 0.00 0.0014,0983,945
22-05-2020285.00285.00276.00280.00 -2.00 -0.7126,2007,327
21-05-2020281.00283.00280.00282.00 2.00 0.7111,5013,238
20-05-2020281.00283.00276.00280.00 -1.00 -0.3616,9074,732
19-05-2020277.00283.00275.00281.00 4.00 1.4418,6075,203
18-05-2020272.00278.00272.00277.00 6.00 2.2112,9103,574
15-05-2020266.00272.00266.00271.00 6.00 2.2612,3253,315
14-05-2020263.00266.00262.00265.00 2.00 0.768,8402,330
13-05-2020257.00263.00257.00263.00 7.00 2.7313,3953,489
12-05-2020247.00256.00247.00256.00 9.00 3.6421,7335,468
11-05-2020243.00249.00243.00247.00 5.00 2.0717,6014,330
08-05-2020240.00242.00240.00242.00 3.00 1.266,5001,567
07-05-2020239.00242.00239.00239.00 -1.00 -0.4243,62010,466
05-05-2020237.00240.00236.00240.00 3.00 1.2780,82119,349
30-04-2020235.00238.00235.00237.00 3.00 1.2820,2024,777
29-04-2020235.00237.00234.00234.00 0.00 0.0013,0233,059
28-04-2020235.00236.00234.00234.00 -2.00 -0.8511,3202,661
27-04-2020236.00237.00235.00236.00 0.00 0.0015,8303,730
24-04-2020238.00238.00236.00236.00 -2.00 -0.849,8002,317
23-04-2020238.00239.00237.00238.00 1.00 0.4216,6003,954
22-04-2020238.00238.00236.00237.00 -2.00 -0.849,8022,329
21-04-2020240.00240.00236.00239.00 -2.00 -0.8320,7004,931
20-04-2020233.00242.00233.00241.00 8.00 3.4317,1114,081
17-04-2020232.00233.00230.00233.00 1.00 0.4314,5443,370
16-04-2020236.00236.00231.00232.00 -4.00 -1.6914,3273,348
15-04-2020236.00238.00233.00236.00 0.00 0.009,4292,225
14-04-2020228.00236.00228.00236.00 9.00 3.9654,58112,548
13-04-2020228.00229.00227.00227.00 -1.00 -0.4428,1056,405
10-04-2020228.00229.00226.00228.00 0.00 0.0010,5002,388
09-04-2020224.00230.00224.00228.00 4.00 1.7923,4415,333
08-04-2020223.00225.00223.00224.00 1.00 0.4513,0862,929
07-04-2020221.00224.00221.00223.00 3.00 1.3649,70211,085
03-04-2020218.00221.00218.00220.00 1.00 0.466,6001,445
02-04-2020218.00220.00218.00219.00 0.00 0.005,3001,161
01-04-2020219.00221.00219.00219.00 -1.00 -0.4529,9016,568
31-03-2020221.00223.00220.00220.00 0.00 0.0026,3025,788
30-03-2020220.00221.00218.00220.00 0.00 0.0012,2302,685
27-03-2020220.00223.00219.00220.00 0.00 0.0026,6305,877
26-03-2020219.00220.00219.00220.00 0.00 0.0020,9004,583
25-03-2020223.00223.00218.00220.00 0.00 0.0019,3214,242
24-03-2020220.00221.00219.00220.00 0.00 0.007,6111,675
23-03-2020219.00221.00215.00220.00 -8.00 -3.5142,8979,398
20-03-2020218.00230.00218.00228.00 10.00 4.5941,8059,463
19-03-2020217.00218.00209.00218.00 1.00 0.4614,5023,082
18-03-2020216.00224.00216.00217.00 -1.00 -0.4623,6035,171
17-03-2020220.00222.00218.00218.00 -2.00 -0.9114,3703,157
16-03-2020226.00226.00220.00220.00 -8.00 -3.5128,8466,407
13-03-2020173.00230.00173.00228.00 -13.00 -5.39152,06328,790
12-03-2020249.00249.00229.00241.00 -15.00 -5.8661,70214,581
11-03-2020251.00256.00251.00256.00 3.00 1.1914,7183,742
10-03-2020249.00254.00249.00253.00 6.00 2.4314,0023,528
09-03-2020228.00250.00228.00247.00 -23.00 -8.5242,48010,300
06-03-2020261.00270.00261.00270.00 0.00 0.003,003798
05-03-2020250.00278.00250.00270.00 20.00 8.0035,3048,858
04-03-2020249.00252.00249.00250.00 0.00 0.0031,7287,930
03-03-2020247.00252.00247.00250.00 4.00 1.6353,10213,235
02-03-2020248.00249.00245.00246.00 -1.00 -0.408,0091,977
28-02-2020245.00251.00244.00247.00 -1.00 -0.408,3012,043
27-02-2020248.00248.00245.00248.00 0.00 0.0011,0302,724
26-02-2020249.00249.00245.00248.00 -2.00 -0.809,6202,372
25-02-2020253.00254.00247.00250.00 -2.00 -0.7916,4554,110
24-02-2020262.00262.00252.00252.00 -10.00 -3.828,0822,072
21-02-2020267.00269.00260.00262.00 -5.00 -1.8716,0474,235
20-02-2020275.00275.00267.00267.00 -4.00 -1.4814,0153,771
19-02-2020276.00277.00271.00271.00 -6.00 -2.1715,2954,184
18-02-2020278.00278.00276.00277.00 -1.00 -0.368,0012,217
17-02-2020280.00280.00278.00278.00 -2.00 -0.7111,1503,108
14-02-2020281.00282.00280.00280.00 -1.00 -0.3616,2174,550
13-02-2020285.00285.00280.00281.00 -1.00 -0.3519,6755,525
12-02-2020283.00283.00282.00282.00 0.00 0.007,0001,980
11-02-2020286.00286.00282.00282.00 -3.00 -1.0516,3014,632
07-02-2020289.00289.00285.00285.00 -3.00 -1.0443,00012,323
06-02-2020289.00289.00288.00288.00 0.00 0.005,9951,729
05-02-2020288.00289.00288.00288.00 0.00 0.003,430990
04-02-2020288.00288.00287.00288.00 0.00 0.002,600748

แสดง ราคาหุ้น BKI ย้อนหลัง บริษัท กรุงเทพประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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