BLAND 1 ( 0.00 0.00% )

บริษัท บางกอกแลนด์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ BLAND “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-20201.081.081.061.07 0.00 0.0010,107,32910,838
25-05-20201.051.081.041.07 0.03 2.8829,689,03331,657
22-05-20201.051.061.021.04 -0.01 -0.9530,876,97032,075
21-05-20201.061.071.051.05 0.00 0.005,708,6006,037
20-05-20201.081.081.041.05 -0.02 -1.8722,564,40823,849
19-05-20201.071.091.071.07 0.00 0.009,543,05110,229
18-05-20201.071.071.051.07 0.00 0.009,925,21010,494
15-05-20201.071.091.051.07 0.00 0.0010,243,43010,948
14-05-20201.081.091.071.07 -0.01 -0.936,490,7056,981
13-05-20201.061.101.061.08 0.02 1.8919,250,20120,817
12-05-20201.061.071.051.06 0.00 0.005,749,5876,092
11-05-20201.061.071.051.06 0.00 0.004,618,9004,897
08-05-20201.061.071.051.06 0.00 0.004,398,7294,658
07-05-20201.051.061.041.06 0.01 0.9521,228,12622,296
05-05-20201.071.071.051.05 -0.02 -1.8716,480,70517,359
30-04-20201.081.091.071.07 0.00 0.0012,993,50814,012
29-04-20201.061.091.061.07 0.01 0.9421,786,31623,600
28-04-20201.061.071.051.06 0.01 0.955,853,4306,202
27-04-20201.071.081.051.05 -0.01 -0.9410,658,54011,298
24-04-20201.071.081.061.06 -0.01 -0.936,904,0207,371
23-04-20201.071.081.061.07 0.00 0.009,721,40610,399
22-04-20201.051.081.041.07 0.02 1.9021,664,80522,926
21-04-20201.051.061.041.05 0.00 0.0011,905,50012,488
20-04-20201.061.071.051.05 0.00 0.0012,331,72113,037
17-04-20201.031.061.001.05 0.04 3.9636,016,13337,110
16-04-20201.021.060.991.01 -0.01 -0.9875,572,99977,152
15-04-20201.051.071.021.02 -0.03 -2.8635,372,62236,898
14-04-20201.001.061.001.05 0.06 6.0636,623,30137,776
13-04-20200.981.000.970.99 0.02 2.0611,894,40611,747
10-04-20200.980.990.960.97 0.00 0.008,824,1308,582
09-04-20200.981.030.960.97 0.01 1.0438,598,42038,373
08-04-20200.900.980.890.96 0.06 6.6723,887,29822,179
07-04-20200.860.910.860.90 0.05 5.8835,025,28730,977
03-04-20200.850.880.840.85 0.00 0.0022,832,20019,458
02-04-20200.820.860.820.85 0.03 3.6619,357,83416,259
01-04-20200.810.830.810.82 0.00 0.0015,841,01613,006
31-03-20200.810.830.800.82 0.02 2.5012,960,50110,574
30-03-20200.800.810.790.80 -0.01 -1.2314,593,51511,665
27-03-20200.800.830.800.81 0.01 1.2523,065,74118,718
26-03-20200.790.800.780.80 0.02 2.5625,792,81520,492
25-03-20200.800.810.780.78 0.00 0.0022,163,60017,660
24-03-20200.800.800.750.78 0.01 1.3029,465,39522,886
23-03-20200.770.810.770.77 -0.07 -8.3326,161,70020,584
20-03-20200.760.850.760.84 0.09 12.0038,344,44631,106
19-03-20200.750.760.730.75 -0.02 -2.6027,129,40220,229
18-03-20200.740.780.730.77 0.06 8.4544,857,13233,396
17-03-20200.750.760.690.71 -0.05 -6.5857,473,92441,316
16-03-20200.820.850.750.76 -0.09 -10.5933,768,90226,693
13-03-20200.740.900.730.85 -0.05 -5.5642,263,39333,876
12-03-20200.980.980.890.90 -0.10 -10.0056,387,84152,455
11-03-20201.001.010.961.00 0.00 0.0016,060,90415,897
10-03-20200.991.010.991.00 0.01 1.0113,501,39913,500
09-03-20201.021.030.980.99 -0.07 -6.6024,497,06724,572
06-03-20201.051.071.041.06 0.01 0.95181,856,800191,004
05-03-20201.041.081.041.05 0.05 5.0030,130,63931,789
04-03-20200.981.000.971.00 0.01 1.0119,005,86018,764
03-03-20200.981.010.970.99 0.02 2.0632,326,61532,096
02-03-20200.991.000.950.97 -0.06 -5.8333,893,82832,936
28-02-20201.021.051.011.03 -0.02 -1.9046,139,50147,079
27-02-20201.041.061.001.05 -0.01 -0.94185,667,000193,509
26-02-20201.191.191.061.06 -0.13 -10.9273,007,58182,530
25-02-20201.201.211.181.19 -0.01 -0.8321,868,40026,483
24-02-20201.221.231.191.20 -0.03 -2.4429,997,80136,608
21-02-20201.231.241.211.23 0.00 0.007,931,1809,706
20-02-20201.251.251.231.23 -0.02 -1.6015,657,70119,503
19-02-20201.251.261.241.25 0.00 0.008,428,54810,550
18-02-20201.251.261.241.25 0.01 0.8111,386,80014,224
17-02-20201.241.251.231.24 0.02 1.6410,478,20213,004
14-02-20201.231.231.221.22 -0.01 -0.817,212,1408,825
13-02-20201.231.241.221.23 0.00 0.0010,711,97913,116
12-02-20201.251.251.231.23 -0.02 -1.606,334,3007,832
11-02-20201.251.261.231.25 0.00 0.006,966,2208,657
07-02-20201.241.251.231.25 0.01 0.816,153,3267,642
06-02-20201.241.251.231.24 0.00 0.0026,161,00032,415
05-02-20201.201.241.191.24 0.05 4.2016,864,64520,428
04-02-20201.191.201.191.19 0.00 0.008,250,8009,835
03-02-20201.191.201.171.19 0.00 0.007,706,0009,140
31-01-20201.191.201.181.19 0.01 0.8517,771,06521,143
30-01-20201.201.211.161.18 -0.02 -1.67132,637,402162,881
29-01-20201.231.241.201.20 -0.03 -2.4422,726,29927,538
28-01-20201.241.261.231.23 -0.03 -2.3831,366,40038,884
27-01-20201.271.271.251.26 -0.02 -1.5616,630,45020,858
24-01-20201.291.301.281.28 0.00 0.0011,743,90515,093
23-01-20201.301.311.281.28 -0.02 -1.5416,829,70021,660
22-01-20201.301.311.291.30 0.01 0.786,351,6878,257
21-01-20201.301.311.291.29 -0.01 -0.778,277,10510,793
20-01-20201.331.331.301.30 -0.02 -1.5214,226,96918,643
17-01-20201.331.341.321.32 0.00 0.0011,931,75115,808
16-01-20201.311.331.311.32 0.01 0.768,374,42911,063
15-01-20201.331.331.301.31 -0.01 -0.7614,933,00119,633
14-01-20201.331.361.321.32 -0.01 -0.7533,273,75044,637
13-01-20201.341.351.321.33 0.00 0.0012,572,13616,751
10-01-20201.341.351.331.33 0.00 0.005,354,4017,153
09-01-20201.321.351.321.33 0.03 2.3165,782,63887,938
08-01-20201.331.331.301.30 -0.04 -2.9915,097,79019,758
07-01-20201.331.361.311.34 0.02 1.5215,485,10120,689
06-01-20201.341.351.321.32 -0.04 -2.94188,980,525254,303
03-01-20201.381.391.361.36 -0.02 -1.4514,137,40019,353
02-01-20201.341.381.341.38 0.05 3.7697,706,783133,742
30-12-20191.331.361.321.33 0.00 0.0016,887,20422,524
27-12-20191.361.361.321.33 -0.03 -2.2129,438,89039,272
26-12-20191.371.381.351.36 -0.02 -1.4510,576,74714,438
25-12-20191.381.391.381.38 0.01 0.735,211,5807,193
24-12-20191.381.381.371.37 -0.01 -0.722,254,9233,099
23-12-20191.431.431.361.38 -0.05 -3.5020,787,40528,826
20-12-20191.481.491.431.43 -0.05 -3.3840,531,95158,741
19-12-20191.461.491.451.48 0.03 2.0787,403,071127,973
18-12-20191.421.451.401.45 0.04 2.84198,357,218285,796
17-12-20191.391.411.381.41 0.02 1.44202,511,726287,583
16-12-20191.391.401.361.39 0.00 0.0017,088,80823,638
13-12-20191.381.391.361.39 0.01 0.7218,920,70126,149
12-12-20191.331.381.331.38 0.05 3.7624,959,02333,897
11-12-20191.321.331.311.33 0.01 0.7610,457,66513,824
10-12-20191.321.321.301.32 0.00 0.0011,132,20614,652
09-12-20191.321.321.301.32 0.00 0.0011,132,20614,652
06-12-20191.311.321.291.32 0.00 0.0015,247,31920,037
05-12-20191.321.331.301.32 0.00 0.006,355,8468,332
04-12-20191.321.331.301.32 0.00 0.006,355,8468,332
03-12-20191.301.321.291.32 0.02 1.547,358,2009,650
02-12-20191.291.301.281.30 0.01 0.784,315,9005,579
29-11-20191.291.301.271.29 0.00 0.007,918,40910,156
28-11-20191.291.301.281.29 0.00 0.0012,562,85316,159
27-11-20191.301.311.291.29 0.00 0.008,498,63811,016
26-11-20191.311.321.291.29 -0.02 -1.5314,564,34218,924
25-11-20191.301.311.291.31 0.01 0.7711,194,41414,558
22-11-20191.281.301.281.30 0.02 1.5611,911,38915,393
21-11-20191.311.311.271.28 -0.03 -2.2923,760,91530,515
20-11-20191.321.321.301.31 -0.01 -0.768,569,40011,214
19-11-20191.331.331.311.32 0.00 0.006,640,2178,755
18-11-20191.351.351.321.32 -0.03 -2.2215,128,16520,049
15-11-20191.371.381.321.35 -0.03 -2.1721,658,19329,014
14-11-20191.381.381.361.38 0.00 0.004,158,4525,711
13-11-20191.381.381.371.38 0.00 0.004,503,1096,186
12-11-20191.401.401.381.38 -0.02 -1.437,982,06611,055
11-11-20191.401.401.381.40 0.00 0.006,561,7059,124
08-11-20191.401.411.381.40 0.00 0.008,951,34912,482
07-11-20191.381.401.371.40 0.03 2.1911,292,83515,636
06-11-20191.391.401.371.37 0.00 0.0013,370,93418,466
05-11-20191.381.391.371.37 0.00 0.006,267,9058,635
04-11-20191.371.381.361.37 0.00 0.006,199,3948,505
01-11-20191.381.381.351.37 0.00 0.0019,660,90626,745
31-10-20191.401.401.371.37 -0.02 -1.448,279,54411,438
30-10-20191.391.391.371.39 0.00 0.007,447,12610,299
29-10-20191.411.421.381.39 -0.02 -1.4219,636,46927,396
28-10-20191.401.421.391.41 -0.01 -0.7011,790,93116,574
25-10-20191.451.461.411.42 -0.03 -2.0713,455,91519,235
24-10-20191.471.481.441.45 -0.02 -1.3612,586,42318,311
23-10-20191.451.471.451.47 0.02 1.384,954,5387,246
22-10-20191.451.471.451.47 0.02 1.384,954,5387,246
21-10-20191.471.471.451.45 -0.02 -1.365,438,3527,923
18-10-20191.441.471.431.47 0.03 2.0813,261,16619,329
17-10-20191.471.471.421.44 -0.02 -1.3716,014,31823,093
16-10-20191.471.471.461.46 0.00 0.008,404,30412,287
15-10-20191.471.481.461.46 0.00 0.007,869,53711,531
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

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

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