BM 0 ( 0.00 0.00% )

บริษัท บางกอกชีทเม็ททัล จำกัด (มหาชน
Status : อัพเดท 15 มกราคม 2563

ราคาหุ้น “ BM “ ย้อนหลัง

แสดง ราคาหุ้น “ BM “ ย้อนหลัง
บริษัท บางกอกชีทเม็ททัล จำกัด (มหาชน
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
15-01-20200.000.000.000.00 0.00 0.0000
14-01-20201.921.921.891.92 0.00 0.003,5207
13-01-20201.901.921.901.92 0.00 0.0020,20038
10-01-20201.961.961.921.92 -0.02 -1.0317,30034
09-01-20201.901.941.901.94 0.05 2.6535,50068
08-01-20201.881.921.871.89 0.03 1.6136,00068
07-01-20201.881.971.861.86 -0.02 -1.06133,400255
06-01-20201.901.901.881.88 0.00 0.008002
03-01-20201.891.901.881.88 -0.02 -1.0517,70033
02-01-20201.891.901.891.90 0.01 0.5313,30025
30-12-20191.871.901.871.89 0.02 1.071,201,9002,884
27-12-20191.931.931.851.87 -0.06 -3.1180,100152
26-12-20191.931.941.931.93 -0.01 -0.5233,20064
25-12-20191.901.991.901.94 0.05 2.6585,500165
24-12-20191.921.921.861.89 -0.01 -0.53161,300305
23-12-20191.901.901.901.90 0.00 0.003001
20-12-20191.901.911.901.90 0.00 0.0018,40035
19-12-20191.901.911.901.90 -0.01 -0.5211,70022
18-12-20191.901.911.901.91 0.01 0.532,1004
17-12-20191.911.951.901.90 -0.02 -1.0426,50151
16-12-20191.921.921.901.92 0.00 0.0019,20037
13-12-20191.921.961.921.92 0.00 0.0031,00060
12-12-20191.931.931.911.92 0.00 0.0049,20094
11-12-20191.941.991.921.92 -0.02 -1.03215,801422
10-12-20191.951.971.941.94 -0.01 -0.518,10016
09-12-20191.951.971.941.94 -0.01 -0.518,10016
06-12-20191.981.981.951.95 -0.01 -0.51153,400300
05-12-20191.992.221.961.96 -0.02 -1.013,517,6007,413
04-12-20191.992.221.961.96 -0.02 -1.013,517,6007,413
03-12-20191.971.991.971.98 0.01 0.51106,100210
02-12-20191.971.971.961.97 -0.01 -0.5117,40034
29-11-20191.981.991.981.98 -0.01 -0.5016,50033
28-11-20191.982.001.981.99 0.00 0.0012,10024
27-11-20191.972.001.961.99 0.01 0.513,7007
26-11-20192.022.021.981.98 -0.04 -1.989,50019
25-11-20192.002.022.002.02 0.04 2.021,8004
22-11-20191.981.981.981.98 0.00 0.001,4003
21-11-20191.982.001.981.98 -0.01 -0.5016,00032
20-11-20191.991.991.991.99 -0.01 -0.5023,10046
19-11-20191.982.001.982.00 0.03 1.522,4005
18-11-20191.981.991.971.97 -0.03 -1.5013,90028
15-11-20192.002.001.992.00 -0.02 -0.9917,80036
14-11-20192.022.041.992.02 0.02 1.0077,700158
13-11-20191.992.001.992.00 0.01 0.5040,60081
12-11-20191.991.991.991.99 -0.01 -0.5031,10062
11-11-20192.022.022.002.00 0.00 0.0042,40085
08-11-20192.002.022.002.00 0.00 0.0015,70031
07-11-20192.022.022.002.00 -0.02 -0.9913,00026
06-11-20191.962.021.962.02 0.05 2.54245,700490
05-11-20191.981.981.931.97 -0.03 -1.5059,300116
04-11-20192.002.002.002.00 0.02 1.011000
01-11-20191.991.991.981.98 0.00 0.00677,5001,345
31-10-20192.002.021.981.98 0.00 0.0027,40055
30-10-20192.002.001.981.98 -0.02 -1.0030,60061
29-10-20191.982.001.982.00 0.00 0.0033,90067
28-10-20191.982.021.982.00 0.00 0.0015,90032
25-10-20192.002.001.992.00 0.01 0.5013,90028
24-10-20192.022.021.991.99 -0.03 -1.4957,400115
23-10-20192.022.021.982.02 0.00 0.00156,900315
22-10-20192.022.021.982.02 0.00 0.00156,900315
21-10-20192.062.062.022.02 -0.04 -1.9422,90046
18-10-20192.042.062.042.06 0.02 0.9831,80065
17-10-20192.022.062.022.04 0.02 0.9970,700145
16-10-20192.062.062.002.02 -0.04 -1.94128,400259
15-10-20192.022.062.022.06 0.02 0.9894,400192
11-10-20192.042.042.022.04 0.00 0.0068,800140
10-10-20192.102.102.022.04 -0.06 -2.8661,800126
09-10-20192.062.102.062.10 0.06 2.947,60016
08-10-20192.002.162.002.04 0.05 2.51378,300791
07-10-20192.022.021.991.99 -0.03 -1.49136,400273
04-10-20192.042.042.022.02 -0.02 -0.9861,500125
03-10-20192.042.062.042.04 0.00 0.0066,800136
02-10-20192.062.062.022.04 0.00 0.00121,300247
01-10-20192.122.122.002.04 -0.08 -3.77134,800276
30-09-20192.142.142.102.12 -0.02 -0.9328,80061
27-09-20192.102.162.102.14 0.02 0.94262,200558
26-09-20192.162.162.102.12 -0.04 -1.85193,600410
25-09-20192.122.182.122.16 0.06 2.86363,800785
24-09-20192.122.122.082.10 0.00 0.0060,200126
23-09-20192.102.102.102.10 -0.02 -0.944,60010
20-09-20192.122.122.122.12 0.00 0.003,7008
19-09-20192.142.142.122.12 -0.02 -0.9340,50087
18-09-20192.142.162.122.14 0.02 0.9451,700111
17-09-20192.082.142.082.12 0.04 1.92143,100305
16-09-20192.042.082.042.08 0.02 0.9755,900115
13-09-20192.102.142.062.06 -0.06 -2.83104,601216
12-09-20192.142.142.102.12 0.00 0.0013,00027
11-09-20192.122.222.122.12 0.00 0.0038,10082
10-09-20192.102.142.102.12 0.04 1.9270,400149
09-09-20192.102.122.082.08 -0.02 -0.9540,74085
06-09-20192.162.182.102.10 -0.06 -2.7881,100172
05-09-20192.202.202.102.16 -0.02 -0.9281,600177
04-09-20192.242.362.182.18 -0.18 -7.63438,999992
03-09-20192.062.362.062.36 0.32 15.691,098,2002,484
02-09-20192.062.062.042.04 -0.02 -0.9712,50026
30-08-20192.062.102.042.06 0.02 0.98133,410274
29-08-20192.042.062.042.04 0.00 0.0016,80034
28-08-20192.062.062.042.04 0.00 0.008,80018
27-08-20192.062.062.042.04 -0.06 -2.8612,30025
26-08-20192.022.102.022.10 0.00 0.008,30017
23-08-20192.082.102.042.10 0.04 1.9487,700182
22-08-20192.082.082.062.06 0.00 0.0017,20036
21-08-20192.062.062.042.06 0.00 0.003,7008
20-08-20192.062.082.042.06 0.02 0.9822,60046
19-08-20192.042.062.042.04 -0.04 -1.9218,20037
16-08-20190.000.000.000.00 0.00 0.0000
15-08-20192.022.101.982.08 0.02 0.9717,50036
14-08-20192.202.202.062.06 -0.14 -6.3665,600136
13-08-20192.222.222.162.20 -0.02 -0.908,40018
09-08-20192.202.222.182.22 0.02 0.9113,90030
08-08-20192.222.222.202.20 -0.04 -1.7922,20049
07-08-20192.242.282.242.24 -0.02 -0.8812,90029
06-08-20192.262.262.222.26 -0.02 -0.8812,40028
05-08-20192.322.322.282.28 -0.02 -0.877,40017
02-08-20192.322.322.262.30 -0.06 -2.5428,70065
01-08-20192.362.382.362.36 0.00 0.0011,60027
31-07-20192.402.402.342.36 -0.04 -1.6727,60065
30-07-20192.442.442.402.40 0.00 0.00104,600253
26-07-20192.382.462.362.40 -0.04 -1.64115,300277
25-07-20192.402.462.382.44 0.06 2.52302,300735
24-07-20192.302.402.242.38 0.12 5.31773,0001,809
23-07-20192.222.282.182.26 0.08 3.67778,5311,740
22-07-20192.142.222.142.18 0.08 3.81645,4001,416
19-07-20192.142.142.102.10 -0.02 -0.94112,400237
18-07-20192.162.162.122.12 -0.02 -0.9349,500106
17-07-20192.122.162.122.14 0.00 0.00108,601234
15-07-20192.062.162.062.14 0.08 3.88404,500859
12-07-20192.002.062.002.06 0.04 1.9897,300197
11-07-20192.042.042.002.02 -0.02 -0.98262,400526
10-07-20192.062.062.002.04 0.00 0.00392,800797
09-07-20192.082.082.042.04 -0.04 -1.9273,400150
08-07-20192.082.082.082.08 0.00 0.006001
05-07-20192.062.082.062.08 0.00 0.0032,70068
04-07-20192.102.122.062.08 -0.02 -0.9543,90091
03-07-20192.082.102.082.10 0.00 0.0027,30057
02-07-20192.102.102.102.10 0.00 0.0073,600155
01-07-20192.102.102.082.10 0.00 0.0062,700130
28-06-20192.102.102.082.10 -0.02 -0.9476,300159
27-06-20192.102.122.062.12 0.04 1.92189,608396
26-06-20192.122.122.082.08 -0.04 -1.89213,100447
25-06-20192.142.142.102.12 -0.04 -1.85183,701389
24-06-20192.182.242.142.16 -0.02 -0.92565,2001,243
21-06-20192.182.182.162.18 -0.02 -0.9162,500136
20-06-20192.182.202.182.20 0.02 0.925,70012
19-06-20192.162.182.162.18 0.02 0.93112,710245
18-06-20192.182.182.162.16 -0.02 -0.9253,901117
17-06-20192.182.182.182.18 0.00 0.0065,330142
14-06-20192.182.182.162.18 0.00 0.0029,20063
13-06-20192.162.182.162.18 0.02 0.9357,201124
12-06-20192.142.162.142.16 0.02 0.9324,30052
11-06-20192.142.142.122.14 0.00 0.0044,30095
10-06-20192.122.142.102.14 0.02 0.94103,100219
07-06-20192.122.122.122.12 0.02 0.9571,900152
06-06-20192.102.102.082.10 0.00 0.0039,10082
05-06-20192.082.102.082.10 0.02 0.9611,70024
04-06-20192.102.102.082.08 0.00 0.0026,40055
31-05-20192.122.122.082.08 -0.04 -1.89116,900246
30-05-20192.122.122.102.12 0.00 0.0078,429165
29-05-20192.142.142.122.12 -0.02 -0.9336,80078
28-05-20192.202.202.142.14 -0.06 -2.7368,600148
27-05-20192.142.202.122.20 0.08 3.7790,600195
24-05-20192.142.242.102.12 -0.02 -0.93250,700540
23-05-20192.542.542.002.14 -0.38 -15.081,545,2003,339
22-05-20192.702.702.522.52 -0.16 -5.971,161,0003,055
21-05-20192.702.702.662.68 -0.02 -0.7423,50063
17-05-20192.702.722.682.70 0.00 0.0070,300189
16-05-20192.702.722.682.70 -0.02 -0.741,158,3003,128
15-05-20192.702.722.702.72 0.04 1.49138,800376
14-05-20192.742.742.682.68 -0.06 -2.1966,200178
13-05-20192.742.762.742.74 -0.02 -0.7252,000143
10-05-20192.762.782.742.76 0.00 0.0034,70096
09-05-20192.782.802.722.76 -0.02 -0.7251,101141
08-05-20192.802.802.762.78 -0.02 -0.7126,50074
07-05-20192.822.822.802.80 -0.02 -0.7114,00039
06-05-20192.842.842.682.82 -0.04 -1.40161,400441
03-05-20192.842.842.682.82 -0.04 -1.40161,400441
02-05-20192.842.862.842.86 0.02 0.70238,800678
30-04-20192.822.842.822.84 0.02 0.7125,50072
29-04-20192.842.842.822.82 -0.02 -0.707,00020
26-04-20192.842.862.822.84 -0.02 -0.70124,000351
25-04-20192.862.862.862.86 0.02 0.7052,600150

แสดง ราคาหุ้น “ BM “ ย้อนหลัง บริษัท บางกอกชีทเม็ททัล จำกัด (มหาชน สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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