-->

BPP 20 ( 0.10 0.51% )

บริษัท บ้านปู เพาเวอร์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ BPP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
25-01-201922.7023.0022.6022.80 0.30 1.332,183,99349,704
24-01-201922.6022.8022.5022.50 -0.10 -0.441,491,21533,720
23-01-201922.5022.7022.5022.60 0.10 0.441,166,88426,367
22-01-201922.3022.5022.2022.50 0.20 0.90588,81413,206
21-01-201922.3022.4022.3022.30 0.00 0.00591,56713,204
18-01-201922.4022.5022.4022.50 0.20 0.90793,11017,770
17-01-201922.2022.4022.0022.30 0.20 0.901,885,07041,809
16-01-201922.0022.4021.8022.10 0.20 0.911,990,03143,950
15-01-201922.0022.1021.8021.90 -0.10 -0.452,115,22346,569
14-01-201922.1022.2022.0022.00 -0.10 -0.45867,73219,126
11-01-201922.2022.3022.1022.10 -0.10 -0.45832,22818,466
10-01-201922.1022.4022.0022.20 0.10 0.451,083,35424,046
09-01-201922.4022.4022.2022.30 0.00 0.00504,40011,267
08-01-201922.4022.4022.1022.30 -0.10 -0.451,630,89436,383
07-01-201922.1022.5022.1022.40 0.30 1.362,252,38150,231
04-01-201922.0022.1021.6022.10 0.30 1.381,252,73227,482
03-01-201922.2022.4021.7021.80 -0.40 -1.802,094,98446,014
02-01-201922.3022.6022.2022.20 -0.10 -0.452,042,39545,622
28-12-201821.8022.5021.8022.30 0.50 2.292,775,51261,527
27-12-201822.8022.8021.6021.80 -0.50 -2.243,349,09074,266
26-12-201822.6022.7022.3022.30 -0.40 -1.761,658,38537,225
25-12-201822.8023.0022.6022.70 -0.20 -0.871,473,68233,552
24-12-201823.3023.5022.9022.90 -0.70 -2.972,756,88663,713
21-12-201823.5024.0023.4023.60 -0.20 -0.841,672,13639,719
20-12-201823.1023.8023.0023.80 0.40 1.712,017,01547,088
19-12-201823.1023.4022.9023.40 0.20 0.862,755,76963,709
18-12-201823.3023.5023.0023.20 -0.10 -0.431,239,68028,774
17-12-201823.5023.6023.1023.30 -0.20 -0.85982,67322,873
14-12-201823.6023.6023.4023.50 -0.10 -0.42501,81711,782
13-12-201823.8023.9023.5023.60 -0.30 -1.26895,11321,229
12-12-201823.9023.9023.6023.90 0.20 0.84540,28712,833
11-12-201823.8024.0023.7023.70 -0.20 -0.84677,84616,143
07-12-201823.9024.1023.9023.90 0.00 0.00763,22918,277
06-12-201824.0024.3023.9023.90 -0.50 -2.051,705,65441,096
04-12-201824.3024.7024.1024.40 0.10 0.413,744,69691,333
03-12-201823.8024.3023.7024.30 0.80 3.402,362,03556,908
30-11-201823.3023.6023.2023.50 0.30 1.291,141,66626,724
29-11-201823.6023.7023.2023.20 -0.40 -1.69823,27919,288
28-11-201823.6023.9023.6023.60 0.00 0.001,297,08930,778
27-11-201823.6023.7023.4023.60 -0.10 -0.421,018,80324,043
26-11-201823.5023.8023.4023.70 0.10 0.42366,5888,660
23-11-201823.4023.8023.2023.60 0.20 0.851,213,45228,499
22-11-201823.4023.5023.1023.40 0.00 0.00589,33313,759
21-11-201823.4023.4023.1023.40 0.00 0.00953,45922,215
20-11-201823.2023.4023.1023.40 0.10 0.43729,43416,961

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

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