BKKCP 14 ( -0.10 -0.74% )

กองทุนรวมอสังหาริมทรัพย์บางกอก
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ BKKCP “ ย้อนหลัง

แสดง ราคาหุ้น “ BKKCP “ ย้อนหลัง
กองทุนรวมอสังหาริมทรัพย์บางกอก
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201913.6013.6013.5013.50 -0.10 -0.7462,700846
27-11-201913.6013.6013.6013.60 0.00 0.0037,600511
26-11-201913.6013.6013.6013.60 0.00 0.0085,5001,163
25-11-201913.6013.6013.5013.60 -0.10 -0.7315,400209
22-11-201913.7013.7013.7013.70 0.00 0.0078,8001,080
21-11-201913.7013.7013.7013.70 0.10 0.7469,500952
20-11-201913.7013.7013.6013.60 0.00 0.0070,900969
19-11-201913.6013.6013.6013.60 0.00 0.0064,200873
18-11-201913.6013.7013.6013.60 0.00 0.0089,5001,220
15-11-201913.6013.7013.6013.60 0.00 0.00125,0001,700
14-11-201913.5013.7013.5013.60 0.10 0.74106,6001,455
13-11-201913.5013.5013.5013.50 0.00 0.002,50034
12-11-201913.6013.6013.5013.50 0.10 0.7550,800686
11-11-201913.7013.7013.4013.40 -0.20 -1.47206,4002,790
08-11-201913.7013.7013.5013.60 -0.20 -1.4581,0301,104
07-11-201913.7013.8013.7013.80 0.00 0.00120,7001,665
06-11-201913.8013.8013.7013.80 0.00 0.00468,8006,425
05-11-201913.7013.8013.7013.80 0.10 0.7360,900840
04-11-201913.9013.9013.7013.70 -0.20 -1.4453,200732
01-11-201913.9014.0013.9013.90 -0.10 -0.715,60078
31-10-201913.9014.0013.8014.00 0.10 0.72100,7001,399
30-10-201913.9014.0013.9013.90 0.10 0.7220,400284
29-10-201913.8013.9013.7013.80 -0.20 -1.4351,200705
28-10-201914.0014.0013.7014.00 0.00 0.0015,500213
25-10-201914.0014.0013.8014.00 0.10 0.7234,821481
24-10-201913.8014.0013.8013.90 0.00 0.0011,400158
23-10-201913.9014.0013.8013.90 0.00 0.0061,200850
22-10-201913.9014.0013.8013.90 0.00 0.0061,200850
21-10-201913.9013.9013.8013.90 0.00 0.0010,200141
18-10-201913.8013.9013.8013.90 0.10 0.7248,800674
17-10-201913.7013.8013.7013.80 0.00 0.004036
16-10-201913.8013.8013.6013.80 0.00 0.0046,500637
15-10-201913.8013.8013.8013.80 0.00 0.002003
11-10-201913.7013.8013.7013.80 0.00 0.0015,100207
10-10-201913.7013.8013.7013.80 0.20 1.4710,201140
09-10-201913.6013.6013.6013.60 -0.10 -0.733,40046
08-10-20190.000.000.000.00 0.00 0.0000
07-10-201913.6013.7013.6013.70 0.00 0.001,10015
04-10-201913.8013.8013.6013.70 -0.10 -0.729,200125
03-10-201913.7013.8013.7013.80 0.00 0.0028,000384
02-10-201913.7013.8013.7013.80 0.00 0.0084,0001,152
01-10-201913.7013.9013.7013.80 -0.10 -0.7222,000302
30-09-201913.9013.9013.8013.90 -0.10 -0.7148,600671
27-09-201913.8014.0013.8014.00 0.10 0.7254,700758
26-09-201913.8013.9013.8013.90 0.00 0.0012,900178
25-09-201913.8013.9013.8013.90 0.00 0.0010,200141
24-09-201913.9013.9013.7013.90 0.00 0.0015,200211
23-09-201913.9013.9013.8013.90 0.00 0.006,10085
20-09-201913.8013.9013.8013.90 0.00 0.001,90026
19-09-201913.9013.9013.9013.90 0.00 0.002093
18-09-201913.9013.9013.8013.90 0.00 0.0027,500380
17-09-201913.9013.9013.9013.90 0.10 0.721,50021
16-09-201913.8013.9013.8013.80 -0.10 -0.7245,913634
13-09-201913.8013.9013.8013.90 0.10 0.7248,600671
12-09-201913.8013.9013.8013.80 -0.10 -0.7222,100305
11-09-201913.9014.0013.9013.90 0.00 0.0082,7001,150
10-09-201914.0014.0013.9013.90 -0.10 -0.7124,600344
09-09-201914.1014.1013.9014.00 0.00 0.0051,500716
06-09-201914.0014.1014.0014.00 -0.10 -0.7153,600751
05-09-201914.0014.1014.0014.10 0.00 0.003,40048
04-09-201914.0014.1013.9014.10 0.00 0.0022,400313
03-09-201914.0014.1014.0014.10 0.10 0.7110,700150
02-09-201914.0014.1014.0014.00 0.00 0.0013,400188
30-08-201914.0014.1013.9014.00 -0.10 -0.7145,900640
29-08-201914.0014.1014.0014.10 0.00 0.001,30018
28-08-201914.1014.1014.0014.10 0.00 0.003,30047
27-08-201914.1014.1014.0014.10 0.00 0.007,600107
26-08-201914.0014.1013.9014.10 0.10 0.71110,9001,543
23-08-201914.0014.0013.9014.00 0.10 0.721,50021
22-08-201913.9013.9013.8013.90 -0.10 -0.7130,300421
21-08-201913.9014.0013.9014.00 0.00 0.002,60036
20-08-201913.9014.1013.9014.00 0.00 0.0017,500245
19-08-201914.1014.1013.9014.00 0.10 0.7227,600387
16-08-201913.6014.0013.6013.90 0.30 2.21370,8005,129
15-08-201913.5013.6013.5013.60 0.20 1.49105,3001,423
14-08-201913.4013.5013.4013.40 0.00 0.0023,000309
13-08-201913.4013.5013.4013.40 0.00 0.0072,200968
09-08-201913.5013.5013.4013.40 -0.10 -0.7477,3481,037
08-08-201913.5013.5013.4013.50 0.00 0.0039,600534
07-08-201913.4013.5013.4013.50 0.10 0.7540,300540
06-08-201913.4013.4013.3013.40 0.00 0.0017,500234
05-08-201913.5013.5013.4013.40 -0.10 -0.748,900119
02-08-201913.5013.5013.5013.50 0.10 0.756008
01-08-201913.4013.5013.4013.40 -0.10 -0.7413,800185
31-07-201913.5013.5013.5013.50 0.00 0.0025,648346
30-07-201913.3013.5013.3013.50 0.20 1.50107,5001,440
26-07-201913.3013.4013.3013.30 -0.20 -1.4897,0001,290
25-07-201913.5013.5013.5013.50 0.10 0.7511,700158
24-07-201913.4013.5013.4013.40 0.00 0.0051,878695
23-07-201913.4013.4013.4013.40 0.10 0.7545,520610
22-07-201913.4013.4013.2013.30 0.00 0.0020,100266
19-07-201913.2013.4013.2013.30 0.10 0.7694,6001,262
18-07-201913.1013.2013.1013.20 0.10 0.76104,0001,366
17-07-201913.4013.4013.0013.10 -0.30 -2.24295,8003,878
15-07-201913.4013.5013.4013.40 -0.10 -0.7442,800574
12-07-201913.5013.5013.4013.50 0.00 0.0039,032526
11-07-201913.5013.5013.5013.50 0.10 0.7526,000351
10-07-201913.5013.5013.4013.40 0.00 0.0031,801426
09-07-201913.4013.4013.4013.40 0.00 0.0077,3011,036
08-07-201913.3013.4013.3013.40 0.00 0.0059,315791
05-07-201913.2013.4013.2013.40 0.20 1.52222,1002,953
04-07-201913.2013.2013.2013.20 0.00 0.008,000106
03-07-201913.2013.2013.2013.20 0.00 0.0071,501944
02-07-201913.2013.2013.0013.20 0.10 0.7630,502400
01-07-201913.1013.2013.1013.10 0.00 0.0039,101513
28-06-201913.1013.1013.0013.10 -0.10 -0.7649,900653
27-06-201913.1013.2013.1013.20 0.10 0.7616,102212
26-06-201913.1013.1013.1013.10 0.10 0.7750,000655
25-06-201913.0013.0013.0013.00 0.00 0.009,401122
24-06-201913.0013.0013.0013.00 0.00 0.0069,300901
21-06-201913.0013.0013.0013.00 0.00 0.0030,300394
20-06-201913.0013.0013.0013.00 0.00 0.0020,400265
19-06-201913.0013.0013.0013.00 -0.10 -0.7641,200536
18-06-20190.000.000.000.00 0.00 0.0000
17-06-201913.0013.1013.0013.10 0.00 0.003,50046
14-06-201913.0013.1013.0013.10 0.10 0.7712,000156
13-06-201913.0013.0013.0013.00 0.00 0.009,900129
12-06-201913.0013.0012.9013.00 0.00 0.0015,201197
11-06-201913.0013.0013.0013.00 0.00 0.0037,600489
10-06-201912.9013.0012.9013.00 0.00 0.0042,100544
07-06-201913.0013.0013.0013.00 0.00 0.0013,100170
06-06-201912.9013.0012.9013.00 0.10 0.7814,301186
05-06-201912.9012.9012.9012.90 0.10 0.7851,600666
04-06-201912.8012.8012.8012.80 0.00 0.0055,000704
31-05-201912.7012.8012.7012.80 0.10 0.7925,220322
30-05-201912.8012.8012.7012.70 -0.10 -0.7863,000805
29-05-201912.8012.8012.8012.80 0.10 0.793,00238
28-05-201912.7012.7012.7012.70 -0.10 -0.7866,500845
27-05-201912.8012.8012.8012.80 0.10 0.794,00051
24-05-201912.9012.9012.7012.70 -0.30 -2.31130,5001,661
23-05-201913.0013.0013.0013.00 0.00 0.0099,5081,294
22-05-201912.9013.0012.9013.00 0.10 0.78136,7001,764
21-05-201912.8012.9012.8012.90 0.10 0.78119,0001,534
17-05-201912.9012.9012.8012.80 0.00 0.0052,000666
16-05-201912.8012.9012.8012.80 0.00 0.00183,6002,350
15-05-201912.8012.8012.7012.80 0.00 0.00190,2002,419
14-05-201912.8012.8012.8012.80 0.00 0.0013,500173
13-05-201912.8012.8012.8012.80 0.00 0.001,20015
10-05-201912.7012.8012.7012.80 0.10 0.7945,700581
09-05-201912.8012.8012.7012.70 -0.10 -0.7854,001686
08-05-201912.7012.8012.7012.80 0.00 0.006,60084
07-05-201912.8012.8012.8012.80 0.10 0.7919,500250
06-05-201912.7012.7012.7012.70 0.10 0.791001
03-05-201912.7012.7012.7012.70 0.10 0.791001
02-05-201912.7012.8012.6012.60 -0.10 -0.7917,100217
30-04-201912.7012.7012.7012.70 0.00 0.0035,700453
29-04-201912.8012.8012.7012.70 -0.10 -0.784,70060
26-04-20190.000.000.000.00 0.00 0.0000
25-04-201912.7012.8012.7012.80 0.20 1.5995,5031,216
24-04-201912.7012.7012.6012.60 0.00 0.0054,900692
23-04-201912.6012.6012.6012.60 0.00 0.00100,0001,260
22-04-201912.6012.6012.6012.60 0.00 0.0040,000504
19-04-201912.7012.7012.6012.60 0.00 0.00104,1971,313
18-04-201912.6012.7012.6012.60 -0.10 -0.7950,100631
17-04-201912.6012.7012.6012.70 0.00 0.0078,100984
12-04-201912.6012.7012.6012.70 0.00 0.0041,600524
11-04-201912.7012.7012.7012.70 0.10 0.795,00064
10-04-201912.6012.6012.6012.60 -0.10 -0.7967,400849
09-04-201912.7012.7012.6012.70 0.10 0.7937,411472
05-04-201912.6012.7012.6012.60 0.00 0.00132,3001,674
04-04-201912.6012.7012.6012.60 0.00 0.0052,100661
03-04-201912.5012.6012.5012.60 0.10 0.8012,700160
02-04-201912.5012.6012.5012.50 0.10 0.8168,200858
01-04-201912.4012.4012.4012.40 0.00 0.0036,901458
29-03-201912.5012.5012.4012.40 0.00 0.00192,1002,386
28-03-201912.5012.5012.4012.40 -0.10 -0.8075,000931
27-03-20190.000.000.000.00 0.00 0.0000
26-03-201912.4012.5012.4012.50 0.10 0.8171,300890
25-03-201912.5012.5012.4012.40 -0.10 -0.8037,200462
22-03-201912.4012.5012.4012.50 0.10 0.8130,100373
21-03-201912.4012.4012.4012.40 0.00 0.0055,000682
20-03-201912.4012.4012.3012.40 0.00 0.00100,1001,241
19-03-201912.4012.4012.4012.40 0.00 0.0039,801494
18-03-201912.3012.4012.3012.40 0.00 0.0054,400674
15-03-201912.4012.4012.4012.40 0.00 0.004,30053
14-03-201912.4012.4012.4012.40 0.10 0.811,70121
13-03-201912.4012.4012.3012.30 -0.10 -0.81116,6001,434
12-03-201912.3012.4012.3012.40 0.10 0.815,30066
11-03-201912.3012.3012.3012.30 0.00 0.0054,000664
08-03-201912.3012.3012.3012.30 -0.10 -0.8122,500277
07-03-201912.3012.4012.3012.40 0.10 0.8153,400657

แสดง ราคาหุ้น “ BKKCP “ ย้อนหลัง กองทุนรวมอสังหาริมทรัพย์บางกอก สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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