-->

BM 2 ( -0.04 -1.92% )

บริษัท บางกอกชีทเม็ททัล จำกัด (มหาชน
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ BM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
24-04-20192.842.862.842.84 -0.02 -0.7098,914282
23-04-20192.862.862.862.86 0.00 0.002,2006
22-04-20192.862.862.862.86 0.00 0.002,2006
19-04-20192.862.862.842.86 0.00 0.0044,100126
18-04-20192.842.862.842.86 0.00 0.0022,70065
17-04-20192.842.862.842.86 0.02 0.7016,60147
12-04-20192.862.862.842.84 -0.02 -0.7056,000160
11-04-20192.862.902.862.86 0.00 0.0055,500160
10-04-20192.862.882.842.86 0.00 0.00116,800333
09-04-20192.882.882.862.86 -0.04 -1.38100,900289
05-04-20192.882.962.882.90 0.02 0.69411,6001,201
04-04-20192.902.902.842.88 -0.04 -1.3716,50048
03-04-20192.942.942.902.92 0.00 0.0030,60089
02-04-20192.942.942.922.92 0.00 0.0031,40092
01-04-20192.922.942.922.92 0.00 0.0016,20047
29-03-20192.922.922.922.92 0.00 0.004,00012
28-03-20192.942.942.922.92 0.00 0.0011,20033
27-03-20192.942.942.922.92 -0.02 -0.6818,50054
26-03-20192.922.942.902.94 0.02 0.6822,70066
25-03-20192.962.962.922.92 0.00 0.001,1003
22-03-20192.942.942.922.92 0.00 0.0013,91141
21-03-20192.942.962.922.92 -0.04 -1.3545,000132
20-03-20192.962.962.962.96 0.02 0.6850,100148
19-03-20192.922.982.922.94 0.00 0.0041,100122
18-03-20193.003.002.942.94 -0.02 -0.6815,40046
15-03-20192.982.982.962.96 -0.02 -0.675,30016
14-03-20192.902.982.902.98 0.00 0.0014,90044
13-03-20192.983.002.982.98 0.00 0.0084,700253
12-03-20192.982.982.982.98 0.00 0.0034,000101
11-03-20192.983.002.962.98 0.04 1.3620,10060
08-03-20192.962.962.942.94 -0.02 -0.6864,200189
07-03-20193.003.002.962.96 -0.02 -0.67188,100558
06-03-20193.003.002.982.98 0.00 0.0015,20045
05-03-20192.963.002.962.98 0.00 0.0048,200144
04-03-20192.963.002.962.98 -0.02 -0.671,4004
01-03-20192.983.002.983.00 0.02 0.6755,400166
28-02-20192.963.022.942.98 0.02 0.681,499,7004,445
27-02-20192.962.962.962.96 -0.02 -0.67596,1001,764
26-02-20192.962.982.962.98 0.00 0.00506,0001,508
25-02-20193.003.002.982.98 0.00 0.0053,200159
22-02-20192.982.982.982.98 0.00 0.004,70014
21-02-20192.963.002.962.98 0.04 1.3612,00036
20-02-20193.023.022.942.94 -0.10 -3.29106,601316
18-02-20193.003.043.003.04 0.02 0.6665,500198
15-02-20192.983.022.943.02 0.04 1.3476,800228
14-02-20193.003.002.982.98 0.00 0.0046,200138
13-02-20193.003.022.982.98 -0.02 -0.6740,400121
12-02-20193.023.022.983.00 0.00 0.0072,000215
11-02-20193.003.003.003.00 0.00 0.0010,00030
08-02-20193.003.023.003.00 -0.02 -0.6652,800158
07-02-20193.023.043.023.02 0.02 0.6736,000109
06-02-20193.063.083.003.00 -0.04 -1.32158,900482
05-02-20193.043.043.043.04 -0.02 -0.6510,80033
04-02-20193.043.063.043.06 0.04 1.3231,50096
01-02-20193.023.023.003.02 0.00 0.0058,500176
31-01-20193.003.042.983.02 0.02 0.67302,400912
30-01-20193.043.062.983.00 -0.04 -1.32216,900653
29-01-20193.043.043.023.04 -0.02 -0.6552,100158
28-01-20193.063.083.043.06 0.02 0.6696,400295
25-01-20193.043.063.003.04 0.00 0.00151,700458
24-01-20193.023.043.023.04 0.02 0.66145,200439
23-01-20193.003.023.003.02 0.02 0.6725,30076
22-01-20193.003.022.983.00 0.04 1.3528,10084
21-01-20193.003.002.962.96 -0.04 -1.334,20013
18-01-20192.963.002.942.94 0.00 0.007,10021
17-01-20192.922.942.902.94 -0.02 -0.68293,500858
16-01-20192.882.962.882.96 0.02 0.6855,000162
15-01-20192.942.942.922.94 0.04 1.3834,601101
14-01-20192.942.942.902.90 -0.02 -0.6836,200105
11-01-20192.962.962.882.92 -0.04 -1.3580,400233
10-01-20192.962.962.962.96 0.00 0.0026,00077
09-01-20192.942.962.942.96 0.02 0.681,1003
08-01-20192.942.942.942.94 -0.02 -0.6829,10086
07-01-20192.902.982.902.96 0.02 0.6851,400152
04-01-20192.942.942.902.94 0.00 0.0055,400162
03-01-20192.902.942.902.94 0.00 0.0029,40086
02-01-20192.982.982.902.94 0.02 0.6874,100215
28-12-20182.902.962.902.92 0.02 0.6913,10038
27-12-20182.982.982.902.90 -0.02 -0.6837,700109
26-12-20182.922.922.882.92 -0.08 -2.6722,50065
25-12-20182.883.002.823.00 0.10 3.4595,300275
24-12-20182.922.922.882.90 -0.08 -2.68198,900578
21-12-20182.842.982.822.98 0.14 4.93259,400751
20-12-20182.982.982.802.84 -0.10 -3.40176,600503
19-12-20182.962.982.942.94 0.00 0.0021,10063
18-12-20182.843.002.842.94 -0.06 -2.00456,2001,340
17-12-20183.123.122.983.00 -0.08 -2.60409,4001,229
14-12-20183.103.103.063.08 -0.06 -1.9131,60097
13-12-20183.103.143.103.14 0.04 1.2932,900103
12-12-20183.143.143.103.10 -0.02 -0.6431,00297
11-12-20183.163.163.123.12 -0.06 -1.8928,10088
07-12-20183.123.183.123.18 0.08 2.58184,400581
06-12-20183.123.123.083.10 -0.04 -1.2741,900130
04-12-20183.143.183.143.14 -0.04 -1.2651,000161
03-12-20183.163.183.163.18 0.02 0.6372,901231
30-11-20183.123.163.123.16 0.04 1.2856,500177
29-11-20183.163.163.123.12 -0.04 -1.2751,100161
28-11-20183.123.183.123.16 -0.02 -0.6319,40061
27-11-20183.163.183.123.18 0.04 1.2755,400175
26-11-20183.123.143.123.14 0.02 0.643,40011
23-11-20183.083.123.083.12 0.00 0.0084,500261
22-11-20183.203.203.123.12 -0.04 -1.2796,300302
21-11-20183.163.163.163.16 0.00 0.0010,70134
20-11-20183.223.223.163.16 -0.02 -0.6360,200192

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

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