-->

BPP 18 ( 0.10 0.55% )

บริษัท บ้านปู เพาเวอร์ จำกัด (มหาชน)
Status : อัพเดท 22 ตุลาคม 2562

ราคาหุ้น “ BPP “ ย้อนหลัง

แสดง ราคาหุ้น “ BPP “ ย้อนหลัง
บริษัท บ้านปู เพาเวอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-10-201918.4018.5018.3018.40 0.10 0.551,118,49020,563
21-10-201918.5018.6018.3018.30 -0.30 -1.611,783,01932,762
18-10-201918.5018.6018.3018.60 0.10 0.543,223,70659,768
17-10-201919.0019.0018.4018.50 -0.40 -2.125,094,86195,010
16-10-201918.6019.0018.6018.90 0.30 1.613,384,66363,833
15-10-201918.5018.9018.5018.60 0.10 0.541,479,09627,634
11-10-201918.8019.0018.5018.50 -0.30 -1.603,355,97262,546
10-10-201918.7019.0018.6018.80 0.20 1.082,670,40850,281
09-10-201918.2018.7018.0018.60 0.30 1.645,217,04795,559
08-10-201918.6018.7018.2018.30 -0.30 -1.614,690,51986,486
07-10-201918.7019.1018.6018.60 -0.10 -0.537,011,869131,809
04-10-201918.8018.9018.5018.70 -0.10 -0.532,312,11243,284
03-10-201918.8018.9018.7018.80 -0.20 -1.051,302,26124,475
02-10-201918.8019.0018.7019.00 0.10 0.532,989,19656,460
01-10-201919.1019.1018.8018.90 -0.20 -1.051,835,18234,701
30-09-201919.2019.3019.0019.10 -0.10 -0.521,458,81127,912
27-09-201918.8019.4018.7019.20 0.40 2.133,408,00164,947
26-09-201919.0019.1018.8018.80 -0.10 -0.532,770,30252,348
25-09-201919.1019.2018.7018.90 -0.30 -1.566,377,529120,658
24-09-201919.3019.5019.2019.20 -0.10 -0.521,177,35422,727
23-09-201919.2019.3019.1019.30 0.10 0.522,559,00049,268
20-09-201919.3019.5019.1019.20 -0.10 -0.525,897,110113,438
19-09-201919.7019.7019.2019.30 -0.30 -1.534,233,83881,949
18-09-201919.7019.8019.5019.60 -0.10 -0.512,635,03151,819
17-09-201919.9020.0019.7019.70 -0.20 -1.013,100,87161,509
16-09-201919.7020.1019.7019.90 0.30 1.533,068,00161,117
13-09-201919.8019.8019.5019.60 -0.10 -0.512,575,90450,661
12-09-201919.9019.9019.6019.70 -0.40 -1.992,647,12152,420
11-09-201920.1020.2019.9020.10 0.10 0.505,095,473102,182
10-09-201920.5020.6019.9020.00 -0.40 -1.966,938,986140,051
09-09-201920.4020.4020.2020.40 0.10 0.492,695,34854,740
06-09-201920.4020.4020.2020.30 0.00 0.002,262,81345,935
05-09-201920.4020.4020.2020.30 0.00 0.002,097,91242,617
04-09-201919.9020.4019.9020.30 0.50 2.535,412,714109,268
03-09-201919.8020.2019.7019.80 0.10 0.517,563,860151,113
02-09-201919.8019.9019.6019.70 -0.10 -0.512,809,44555,447
30-08-201919.8020.1019.7019.80 0.30 1.5410,772,148214,077
29-08-201919.2019.5019.2019.50 0.30 1.563,798,35173,574
28-08-201919.3019.4019.1019.20 -0.10 -0.523,205,75961,723
27-08-201919.5019.6019.2019.30 -0.10 -0.522,739,78653,104
26-08-201919.3019.4018.9019.40 -0.10 -0.514,177,94180,185
23-08-201919.4019.6019.3019.50 0.10 0.523,192,48662,218
22-08-201919.6019.7019.4019.40 -0.30 -1.523,707,32272,314
21-08-201919.4019.9019.4019.70 0.30 1.553,713,59472,852
20-08-201919.7019.9019.4019.40 -0.30 -1.522,276,93444,645
19-08-201919.7020.2019.7019.70 0.10 0.516,821,144135,420
16-08-201919.4019.8019.4019.60 0.10 0.512,827,37355,331
15-08-201919.6019.8019.3019.50 -0.30 -1.523,543,00769,265
14-08-201920.3020.5019.6019.80 -0.40 -1.983,760,32575,256
13-08-201920.8020.9020.1020.20 -0.60 -2.882,854,68458,618
09-08-201920.9021.0020.7020.80 0.00 0.002,022,77242,198
08-08-201921.2021.3020.8020.80 -0.30 -1.422,652,40155,882
07-08-201921.4021.6021.1021.10 -0.50 -2.313,836,87882,021
06-08-201921.7021.7021.4021.60 -0.30 -1.373,412,89873,663
05-08-201921.8022.1021.8021.90 0.00 0.002,297,55950,370
02-08-201921.9022.0021.7021.90 -0.10 -0.453,111,33668,136
01-08-201922.1022.2022.0022.00 -0.10 -0.451,680,45937,077
31-07-201922.2022.3022.1022.10 -0.10 -0.45747,23316,573
30-07-201922.7022.8022.1022.20 -0.50 -2.204,220,96394,460
26-07-201922.3022.7022.1022.70 0.40 1.797,002,868156,994
25-07-201922.0022.5022.0022.30 0.30 1.367,610,471169,465
24-07-201922.0022.1021.9022.00 0.00 0.002,254,22749,599
23-07-201922.0022.1021.9022.00 0.20 0.922,206,27648,624
22-07-201922.0022.1021.8021.80 -0.30 -1.363,566,64678,283
19-07-201922.2022.3022.1022.10 0.00 0.003,425,65675,990
18-07-201922.0022.1021.8022.10 0.30 1.385,674,209124,957
17-07-201921.7022.2021.6021.80 0.20 0.935,513,571120,642
15-07-201921.5021.7021.5021.60 0.10 0.471,777,91338,390
12-07-201921.7021.8021.5021.50 -0.20 -0.923,939,24185,180
11-07-201922.2022.3021.7021.70 -0.30 -1.363,345,11473,295
10-07-201921.4022.2021.2022.00 0.70 3.295,744,663124,926
09-07-201921.8021.8021.1021.30 -0.50 -2.298,242,220176,069
08-07-201922.0022.1021.6021.80 -0.30 -1.367,819,765170,371
05-07-201922.0022.3021.9022.10 0.20 0.918,686,387192,152
04-07-201923.2023.2021.9021.90 -1.20 -5.1915,342,577345,511
03-07-201922.4023.1022.4023.10 0.70 3.1215,518,786353,690
02-07-201921.7022.4021.6022.40 0.70 3.2313,536,633299,927
01-07-201921.6021.9021.3021.70 0.20 0.936,142,155132,807
28-06-201921.6021.8021.4021.50 -0.20 -0.924,034,42387,135
27-06-201921.6021.9021.5021.70 0.10 0.467,557,273163,726
26-06-201921.4021.7021.3021.60 0.00 0.002,973,50463,924
25-06-201921.6021.6021.2021.60 0.00 0.004,257,39891,535
24-06-201921.9021.9021.6021.60 -0.10 -0.462,389,41951,952
21-06-201921.6021.9021.6021.70 0.10 0.464,251,49592,436
20-06-201921.7021.9021.6021.60 0.00 0.006,284,387136,477
19-06-201921.5021.8021.3021.60 0.30 1.417,828,863168,578
18-06-201920.9021.3020.9021.30 0.30 1.433,803,80980,331
17-06-201920.5021.2020.5021.00 0.50 2.447,919,380165,277
14-06-201920.5020.7020.4020.50 -0.10 -0.491,576,53632,391
13-06-201920.4020.8020.3020.60 0.10 0.493,315,94568,189
12-06-201920.6020.6020.4020.50 -0.20 -0.973,087,65263,401
11-06-201920.4020.7020.4020.70 0.40 1.976,066,844124,556
10-06-201920.1020.4019.9020.30 0.30 1.505,823,097117,407
07-06-201920.0020.2019.9020.00 0.00 0.003,038,29060,849
06-06-201919.6020.0019.5020.00 0.40 2.046,112,422121,130
05-06-201919.7019.8019.4019.60 0.20 1.036,063,790119,096
04-06-201919.3019.7019.2019.40 0.10 0.525,660,114109,725
31-05-201919.7019.7019.3019.30 -0.30 -1.533,423,55466,671
30-05-201919.6019.8019.6019.60 -0.10 -0.512,993,36758,975
29-05-201920.0020.0019.7019.70 -0.40 -1.992,773,56555,062
28-05-201920.1020.2019.6020.10 0.00 0.006,250,052124,635
27-05-201919.7020.1019.6020.10 0.30 1.523,620,17371,945
24-05-201919.4019.8019.1019.80 0.30 1.543,113,56760,631
23-05-201919.7019.9019.5019.50 -0.30 -1.523,239,67363,934
22-05-201919.5019.9019.3019.80 0.40 2.063,878,62476,035
21-05-201919.3019.5018.9019.40 0.20 1.044,071,02178,030
17-05-201920.0020.1019.2019.20 -0.80 -4.008,149,961159,162
16-05-201920.0020.2019.7020.00 0.10 0.507,008,630139,738
15-05-201920.8020.9019.8019.90 -0.80 -3.8611,904,886240,860
14-05-201921.0021.3020.7020.70 -0.40 -1.906,536,104136,809
13-05-201921.8021.8020.9021.10 -0.30 -1.4010,854,148232,225
10-05-201921.7021.7021.2021.40 -0.10 -0.475,359,020114,731
09-05-201922.1022.2021.4021.50 -0.60 -2.718,979,025195,074
08-05-201922.3022.4022.0022.10 -0.30 -1.349,899,062219,657
07-05-201922.7022.7022.4022.40 -0.30 -1.323,535,26679,660
06-05-201922.9023.0022.7022.70 -0.20 -0.873,656,87183,411
03-05-201922.9023.0022.7022.70 -0.20 -0.873,656,87183,411
02-05-201922.8023.1022.8022.90 0.10 0.448,689,328199,091
30-04-201922.7023.0022.7022.80 0.10 0.446,442,686146,974
29-04-201922.9023.0022.7022.70 -0.10 -0.441,004,45222,866
26-04-201923.0023.0022.7022.80 -0.20 -0.874,162,02895,197
25-04-201923.1023.1023.0023.00 -0.10 -0.432,468,01756,838
24-04-201923.3023.3023.0023.10 0.00 0.003,092,32971,666
23-04-201923.2023.3023.1023.10 -0.10 -0.432,511,83558,237
22-04-201923.2023.2023.1023.20 0.00 0.002,355,12254,571
19-04-201923.3023.3023.2023.20 -0.10 -0.437,001,210162,497
18-04-201923.5023.5023.3023.30 -0.20 -0.855,001,296116,744
17-04-201923.1023.6023.0023.50 0.50 2.178,411,766196,166
12-04-201922.7023.0022.7023.00 0.30 1.324,393,098100,522
11-04-201923.0023.0022.6022.70 -0.30 -1.304,249,84296,671
10-04-201923.2023.2022.9023.00 -0.30 -1.294,063,77593,593
09-04-201923.2023.4023.1023.30 0.10 0.433,580,76283,458
05-04-201923.3023.5023.2023.20 -0.10 -0.434,322,848100,804
04-04-201923.1023.4023.0023.30 0.30 1.308,501,207197,518
03-04-201922.9023.3022.8023.00 0.10 0.445,553,230128,075
02-04-201923.0023.0022.7022.90 0.10 0.441,627,36437,165
01-04-201922.8023.1022.7022.80 0.10 0.442,110,59848,320
29-03-201922.7022.8022.6022.70 0.10 0.441,931,21143,844
28-03-201922.5022.8022.5022.60 -0.10 -0.441,457,26532,999
27-03-201922.5022.7022.4022.70 0.20 0.89898,20720,264
26-03-201922.3022.6022.3022.50 0.20 0.901,290,67028,974
25-03-201922.5022.7022.2022.30 -0.30 -1.332,043,30945,686
22-03-201922.5022.9022.5022.60 0.10 0.442,869,47364,993
21-03-201922.6022.9022.5022.50 0.10 0.454,281,16797,017
20-03-201922.6022.7022.4022.40 -0.20 -0.88986,07822,200
19-03-201922.3022.6022.3022.60 0.20 0.891,189,97326,789
18-03-201922.4022.4022.2022.40 0.00 0.001,101,89724,606
15-03-201922.3022.4022.2022.40 0.10 0.45586,64713,110
14-03-201922.4022.5022.3022.30 -0.10 -0.45676,50715,140
13-03-201922.2022.4022.2022.40 0.10 0.45422,7579,427
12-03-201922.2022.3022.1022.30 0.10 0.45758,87116,867
11-03-201922.3022.3022.1022.20 0.00 0.00784,25917,402
08-03-201922.2022.3022.1022.20 -0.20 -0.89794,23417,653
07-03-201922.1022.4022.1022.40 0.30 1.36943,89620,986
06-03-201922.2022.4022.1022.10 -0.20 -0.901,487,54133,016
05-03-201922.3022.3022.0022.30 0.00 0.002,319,29751,472
04-03-201922.7022.7022.2022.30 -0.30 -1.332,407,09653,819
01-03-201922.8023.0022.6022.60 -0.20 -0.882,506,13457,107
28-02-201922.9023.0022.7022.80 0.00 0.002,303,41552,565
27-02-201922.7022.9022.7022.80 0.00 0.001,151,97626,267
26-02-201922.8023.2022.7022.80 -0.10 -0.441,611,14936,895
25-02-201923.0023.1022.9022.90 0.00 0.001,157,18726,562
22-02-201922.8023.1022.8022.90 0.00 0.004,458,940102,356
21-02-201922.9023.1022.9022.90 -0.10 -0.43515,67111,846
20-02-201923.0023.1022.8023.00 0.20 0.881,008,99323,138
18-02-201922.8023.0022.7022.80 0.00 0.001,325,61830,255
15-02-201923.0023.2022.8022.80 -0.20 -0.872,459,45456,464
14-02-201922.9023.6022.8023.00 0.10 0.444,779,777110,916
13-02-201923.0023.0022.8022.90 0.10 0.44789,20818,075
12-02-201922.9022.9022.7022.80 0.00 0.00573,07413,073
11-02-201922.7023.0022.7022.80 0.10 0.44762,20417,397
08-02-201922.9022.9022.6022.70 -0.20 -0.87852,23119,397
07-02-201922.8023.2022.8022.90 0.00 0.001,169,28826,875
06-02-201922.8023.1022.8022.90 0.00 0.001,005,77423,038
05-02-201923.1023.1022.8022.90 -0.20 -0.87464,40510,650
04-02-201923.2023.2022.8023.10 0.00 0.00917,73721,183
01-02-201923.1023.2023.0023.10 0.10 0.43905,50320,918
31-01-201923.1023.2022.9023.00 0.10 0.441,884,42343,435
30-01-201922.9023.1022.8022.90 0.10 0.441,919,86744,056
29-01-201922.7022.9022.4022.80 0.10 0.442,624,32459,558
28-01-201922.8023.0022.7022.70 -0.10 -0.442,259,31951,610

แสดง ราคาหุ้น “ BPP “ ย้อนหลัง บริษัท บ้านปู เพาเวอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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