-->

BLAND 1 ( -0.02 -1.35% )

บริษัท บางกอกแลนด์ จำกัด (มหาชน)
Status : อัพเดท 11 ตุลาคม 2562

ราคาหุ้น “ BLAND “ ย้อนหลัง

แสดง ราคาหุ้น “ BLAND “ ย้อนหลัง
บริษัท บางกอกแลนด์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-10-20191.481.491.461.46 -0.02 -1.3511,344,90916,707
10-10-20191.461.481.461.48 0.02 1.3714,651,43321,544
09-10-20191.471.471.451.46 -0.01 -0.685,895,1108,610
08-10-20191.461.471.451.47 0.02 1.385,637,3558,247
07-10-20191.451.471.451.45 0.00 0.006,661,2879,714
04-10-20191.451.471.441.45 0.00 0.0010,393,74715,037
03-10-20191.461.461.441.45 0.00 0.007,645,15011,051
02-10-20191.451.461.441.45 0.00 0.008,320,25112,055
01-10-20191.471.471.441.45 -0.02 -1.3618,693,97127,126
30-09-20191.471.481.451.47 0.00 0.0010,245,90514,988
27-09-20191.481.491.461.47 -0.01 -0.6811,672,10617,188
26-09-20191.481.501.471.48 0.01 0.6811,676,35217,294
25-09-20191.471.481.461.47 0.00 0.006,532,1709,603
24-09-20191.461.481.451.47 0.01 0.6825,844,29437,902
23-09-20191.481.491.461.46 -0.02 -1.3529,324,93943,046
20-09-20191.501.501.481.48 -0.02 -1.3324,939,27837,032
19-09-20191.511.511.491.50 -0.01 -0.666,132,0199,184
18-09-20191.501.521.491.51 0.01 0.676,726,00510,104
17-09-20191.511.521.501.50 -0.01 -0.667,071,19410,644
16-09-20191.531.531.511.51 -0.01 -0.665,117,5807,753
13-09-20191.521.551.521.52 0.00 0.007,289,89411,177
12-09-20191.521.531.521.52 0.00 0.004,786,9597,285
11-09-20191.521.521.491.52 0.01 0.666,698,30810,110
10-09-20191.521.531.491.51 -0.01 -0.668,992,75913,565
09-09-20191.551.551.521.52 -0.02 -1.304,081,0056,250
06-09-20191.551.561.531.54 0.00 0.006,117,6649,439
05-09-20191.541.561.531.54 0.01 0.6516,256,54625,033
04-09-20191.501.551.501.53 0.03 2.0026,289,95640,115
03-09-20191.501.521.491.50 0.00 0.0015,957,49223,985
02-09-20191.501.511.491.50 0.01 0.6712,064,19318,099
30-08-20191.511.521.491.49 -0.02 -1.3213,232,92119,817
29-08-20191.491.511.491.51 0.02 1.348,208,17712,291
28-08-20191.481.501.481.49 0.02 1.367,026,61310,441
27-08-20191.501.511.471.47 -0.03 -2.0015,671,83023,232
26-08-20191.501.511.481.50 -0.02 -1.326,678,0749,978
23-08-20191.511.521.501.52 0.01 0.666,002,1179,061
22-08-20191.501.511.491.51 0.01 0.676,018,7269,027
21-08-20191.501.511.491.50 0.00 0.005,588,7768,370
20-08-20191.501.511.491.50 0.01 0.674,911,8227,346
19-08-20191.511.511.471.49 -0.02 -1.3226,591,87039,561
16-08-20191.501.521.501.51 0.01 0.6711,146,20016,816
15-08-20191.521.521.481.50 -0.03 -1.9620,735,67231,068
14-08-20191.531.541.521.53 0.01 0.666,243,3289,565
13-08-20191.551.551.521.52 -0.03 -1.9415,117,67823,183
09-08-20191.561.571.551.55 -0.01 -0.6412,958,35820,230
08-08-20191.571.571.551.56 0.00 0.009,229,18114,406
07-08-20191.551.581.541.56 0.01 0.6537,882,85658,898
06-08-20191.551.561.541.55 -0.01 -0.6421,756,75533,738
05-08-20191.581.591.551.56 -0.03 -1.8918,461,94828,887
02-08-20191.591.601.571.59 -0.11 -6.4741,851,27766,298
01-08-20191.721.721.701.70 -0.02 -1.1637,163,76063,378
31-07-20191.711.721.701.72 0.00 0.0030,208,43051,763
30-07-20191.711.731.701.72 0.00 0.0024,419,68040,021
26-07-20191.711.721.701.72 0.01 0.5818,323,40831,382
25-07-20191.711.721.701.71 0.00 0.0015,664,39026,744
24-07-20191.731.731.711.71 -0.02 -1.1627,022,63746,366
23-07-20191.741.751.711.73 -0.01 -0.5726,600,63746,002
22-07-20191.741.761.731.74 0.00 0.0023,439,13440,928
19-07-20191.741.751.741.74 0.00 0.006,020,70410,492
18-07-20191.741.751.741.74 0.00 0.008,281,25614,420
17-07-20191.751.761.741.74 0.00 0.0015,639,79027,365
15-07-20191.751.751.731.74 0.00 0.0010,064,31917,522
12-07-20191.751.761.731.74 0.00 0.0024,842,72643,322
11-07-20191.751.771.741.74 -0.01 -0.5716,568,46529,038
10-07-20191.741.751.741.75 0.01 0.575,541,9679,684
09-07-20191.751.751.731.74 -0.01 -0.5714,579,81025,351
08-07-20191.751.751.741.75 0.00 0.005,262,3689,192
05-07-20191.741.751.731.75 0.02 1.169,194,91416,029
04-07-20191.761.771.721.73 -0.02 -1.1428,860,90450,270
03-07-20191.761.771.751.75 -0.02 -1.1320,151,94435,461
02-07-20191.741.771.731.77 0.03 1.7241,437,12872,735
01-07-20191.741.751.731.74 0.02 1.1637,913,76065,982
28-06-20191.731.731.701.72 -0.01 -0.5830,141,04951,726
27-06-20191.711.731.701.73 0.02 1.1728,779,60949,378
26-06-20191.691.721.671.71 0.03 1.7942,365,73871,866
25-06-20191.661.691.661.68 0.02 1.2024,543,29241,099
24-06-20191.661.671.651.66 0.00 0.0010,650,70117,671
21-06-20191.651.661.641.66 0.02 1.2241,891,77369,252
20-06-20191.651.651.641.64 0.00 0.008,607,10014,128
19-06-20191.641.651.631.64 0.01 0.6115,672,30125,710
18-06-20191.641.641.621.63 -0.01 -0.6116,959,07927,608
17-06-20191.651.651.641.64 -0.01 -0.619,238,10515,182
14-06-20191.641.651.641.65 0.01 0.619,816,21216,139
13-06-20191.651.651.631.64 0.00 0.0013,608,41122,296
12-06-20191.631.651.621.64 0.01 0.6112,204,85919,981
11-06-20191.621.631.611.63 0.01 0.6211,844,58519,227
10-06-20191.621.621.611.62 0.01 0.6212,671,46020,457
07-06-20191.621.621.601.61 -0.01 -0.6210,934,45017,617
06-06-20191.601.621.581.62 0.03 1.8927,980,51044,853
05-06-20191.601.621.591.59 -0.01 -0.6223,535,92037,649
04-06-20191.591.601.581.60 0.02 1.2723,933,17238,054
31-05-20191.571.581.561.58 0.04 2.6033,378,86852,463
30-05-20191.531.541.521.54 0.01 0.657,996,50012,270
29-05-20191.521.531.511.53 0.00 0.0010,448,66015,906
28-05-20191.501.531.481.53 0.04 2.6850,443,02076,832
27-05-20191.481.511.471.49 0.02 1.3615,300,26122,809
24-05-20191.461.471.451.47 0.01 0.689,845,01214,399
23-05-20191.461.501.451.46 0.00 0.0017,232,66825,391
22-05-20191.471.481.451.46 -0.01 -0.6823,388,46534,197
21-05-20191.521.521.461.47 -0.04 -2.6543,935,72665,282
17-05-20191.541.551.511.51 -0.03 -1.9523,895,95436,452
16-05-20191.541.551.531.54 0.00 0.004,831,3067,421
15-05-20191.551.561.541.54 -0.01 -0.654,107,4206,354
14-05-20191.551.551.531.55 0.00 0.0010,778,89816,670
13-05-20191.551.561.541.55 0.00 0.0010,117,20215,664
10-05-20191.561.571.551.55 -0.01 -0.6411,085,20017,328
09-05-20191.551.561.551.56 0.01 0.6512,837,60720,009
08-05-20191.571.571.541.55 -0.03 -1.9018,563,09028,802
07-05-20191.581.581.561.58 0.00 0.005,634,8228,859
06-05-20191.581.591.571.58 0.00 0.003,632,7065,738
03-05-20191.581.591.571.58 0.00 0.003,632,7065,738
02-05-20191.581.591.571.58 0.01 0.643,978,3116,294
30-04-20191.581.591.571.57 -0.01 -0.6322,511,81535,892
29-04-20191.601.601.571.58 -0.01 -0.635,271,2148,336
26-04-20191.581.591.571.59 0.02 1.276,750,41010,687
25-04-20191.591.591.551.57 -0.01 -0.6314,372,12122,527
24-04-20191.591.601.581.58 -0.01 -0.6323,899,92738,458
23-04-20191.601.611.591.59 -0.01 -0.629,059,20214,482
22-04-20191.601.611.601.60 0.01 0.6312,566,03620,202
19-04-20191.591.601.581.59 0.00 0.0011,683,08418,533
18-04-20191.591.591.571.59 0.00 0.007,133,57511,287
17-04-20191.571.601.571.59 0.02 1.2724,594,06339,085
12-04-20191.561.581.561.57 0.01 0.645,386,6108,456
11-04-20191.561.571.551.56 0.01 0.658,321,52913,004
10-04-20191.551.571.541.55 0.00 0.0010,718,10016,690
09-04-20191.541.561.531.55 0.01 0.6518,620,61928,797
05-04-20191.541.551.541.54 0.00 0.0015,376,17923,753
04-04-20191.551.571.541.54 -0.01 -0.6534,481,00153,405
03-04-20191.561.581.551.55 0.00 0.0032,512,75150,609
02-04-20191.581.591.551.55 -0.03 -1.9020,499,40531,930
01-04-20191.571.601.521.58 0.01 0.6451,105,62679,950
29-03-20191.561.581.561.57 0.02 1.298,937,41214,020
28-03-20191.591.591.541.55 -0.04 -2.5241,345,86264,487
27-03-20191.601.611.581.59 -0.01 -0.6215,380,85224,512
26-03-20191.601.611.591.60 0.01 0.638,123,05712,998
25-03-20191.601.611.591.59 -0.02 -1.2411,313,86618,089
22-03-20191.611.611.591.61 0.00 0.0010,079,42516,148
21-03-20191.601.621.601.61 0.01 0.628,229,33213,251
20-03-20191.621.621.601.60 -0.02 -1.236,138,2259,864
19-03-20191.621.631.611.62 0.00 0.003,997,3856,467
18-03-20191.621.641.591.62 0.00 0.0016,391,41026,550
15-03-20191.581.621.581.62 0.04 2.5319,127,24230,742
14-03-20191.581.601.581.58 -0.01 -0.634,789,6957,586
13-03-20191.581.591.581.59 0.01 0.6314,454,90623,299
12-03-20191.591.601.581.58 -0.01 -0.635,006,0137,954
11-03-20191.611.621.581.59 -0.01 -0.6214,800,39223,552
08-03-20191.601.621.591.60 0.00 0.007,645,23812,311
07-03-20191.581.601.571.60 0.02 1.2711,218,17017,736
06-03-20191.611.621.581.58 -0.03 -1.8615,880,92425,389
05-03-20191.621.631.611.61 -0.01 -0.628,699,78614,064
04-03-20191.651.651.611.62 -0.02 -1.229,137,07314,872
01-03-20191.651.661.641.64 -0.01 -0.618,491,10513,978
28-02-20191.661.671.641.65 -0.01 -0.6011,063,96518,278
27-02-20191.661.681.661.66 0.00 0.007,792,54512,999
26-02-20191.681.681.661.66 -0.02 -1.194,810,9268,035
25-02-20191.641.691.641.68 0.04 2.4438,994,61465,059
22-02-20191.641.651.631.64 0.00 0.005,525,9499,063
21-02-20191.651.661.641.64 -0.01 -0.618,480,06413,976
20-02-20191.631.651.621.65 0.03 1.8515,846,98725,985
18-02-20191.651.651.621.62 -0.01 -0.616,086,7949,943
15-02-20191.651.651.621.63 -0.02 -1.2115,025,41224,552
14-02-20191.661.661.651.65 0.00 0.001,773,0122,927
13-02-20191.651.661.641.65 0.00 0.007,871,45912,978
12-02-20191.661.661.641.65 -0.01 -0.605,942,1619,798
11-02-20191.681.681.641.66 -0.02 -1.198,889,60714,745
08-02-20191.661.681.661.68 0.00 0.0010,009,56116,686
07-02-20191.701.701.681.68 -0.01 -0.593,465,5695,852
06-02-20191.691.711.681.69 0.00 0.0015,854,21226,862
05-02-20191.691.701.681.69 0.00 0.004,576,0037,711
04-02-20191.701.701.691.69 0.00 0.006,018,26010,192
01-02-20191.681.691.661.69 0.01 0.6014,022,23423,551
31-01-20191.691.701.681.68 0.00 0.0011,979,24720,220
30-01-20191.681.711.661.68 -0.01 -0.5942,367,64671,334
29-01-20191.581.691.581.69 0.12 7.64100,186,391164,192
28-01-20191.581.601.571.57 0.00 0.0018,133,17128,719
25-01-20191.581.591.571.57 0.00 0.0011,172,60617,641
24-01-20191.581.591.571.57 -0.01 -0.6315,985,16325,252
23-01-20191.551.581.541.58 0.03 1.9425,345,02739,618
22-01-20191.541.551.531.55 0.02 1.3110,970,90616,863
21-01-20191.541.551.531.53 -0.01 -0.656,885,60410,554
18-01-20191.531.551.531.53 0.00 0.004,177,3076,410

แสดง ราคาหุ้น “ BLAND “ ย้อนหลัง บริษัท บางกอกแลนด์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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