BPP 17 ( -0.10 -0.58% )

บริษัท บ้านปู เพาเวอร์ จำกัด (มหาชน)
Status : อัพเดท 26 พฤษภาคม 2563

ราคาหุ้น “ BPP “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-05-202017.3017.3016.8017.00 -0.10 -0.583,037,76251,791
25-05-202017.0017.4016.9017.10 0.20 1.186,084,800104,112
22-05-202016.8017.5016.4016.90 0.20 1.2014,824,153251,044
21-05-202016.4016.9016.3016.70 0.40 2.4511,752,051194,944
20-05-202016.2016.3016.1016.30 0.20 1.244,686,96276,023
19-05-202016.5016.6016.0016.10 -0.20 -1.235,690,21392,791
18-05-202016.0016.5016.0016.30 0.30 1.884,546,64973,972
15-05-202016.2016.2015.8016.00 -0.10 -0.622,057,42732,916
14-05-202015.8016.1015.7016.10 0.10 0.621,744,02927,710
13-05-202016.2016.3015.7016.00 -0.40 -2.446,799,511108,734
12-05-202015.7016.8015.7016.40 0.70 4.4621,512,797350,759
11-05-202015.4015.7015.4015.70 0.40 2.613,691,95957,578
08-05-202015.4015.5015.1015.30 0.00 0.002,019,36930,884
07-05-202015.1015.6015.0015.30 0.20 1.323,558,69754,363
05-05-202015.3015.4015.0015.10 -0.50 -3.211,453,47622,080
30-04-202015.7015.8015.3015.60 -0.10 -0.644,471,38569,401
29-04-202015.4015.7015.1015.70 0.60 3.974,469,51968,405
28-04-202014.8015.1014.6015.10 0.40 2.725,313,54778,904
27-04-202014.2014.7014.1014.70 0.70 5.004,227,64361,145
24-04-202014.4014.4014.0014.00 -0.40 -2.782,345,28533,209
23-04-202014.6015.1014.1014.40 0.00 0.007,522,377109,872
22-04-202013.6014.4013.5014.40 0.80 5.884,496,24262,532
21-04-202013.4013.6013.3013.60 -0.10 -0.731,791,75024,153
20-04-202013.6013.7013.4013.70 0.20 1.481,983,75526,953
17-04-202013.4013.6013.3013.50 0.30 2.271,951,48826,216
16-04-202013.6013.6013.0013.20 -0.60 -4.352,679,30435,667
15-04-202014.2014.2013.6013.80 -0.40 -2.824,509,40762,593
14-04-202013.9014.5013.8014.20 0.60 4.414,877,82268,460
13-04-202013.5013.6013.3013.60 0.20 1.492,702,57136,381
10-04-202013.1013.5013.1013.40 0.30 2.292,959,12539,207
09-04-202013.2013.5013.0013.10 -0.30 -2.243,946,92552,377
08-04-202013.3013.7013.2013.40 -0.10 -0.744,348,28558,613
07-04-202012.6013.5012.6013.50 1.20 9.766,654,39886,911
03-04-202012.4012.6012.2012.30 0.00 0.004,466,63055,350
02-04-202012.0012.3011.8012.30 0.40 3.365,449,83765,635
01-04-202011.9012.3011.7011.90 -0.10 -0.835,780,09869,572
31-03-202011.6012.1011.5012.00 0.60 5.264,579,23354,007
30-03-202011.3011.5011.1011.40 -0.10 -0.871,580,42917,851
27-03-202011.5011.8011.4011.50 0.10 0.883,028,09035,125
26-03-202010.9011.7010.9011.40 0.30 2.703,794,73843,122
25-03-202010.8011.3010.7011.10 0.60 5.715,491,95560,601
24-03-202010.7010.8010.2010.50 0.10 0.965,957,69562,301
23-03-202011.3011.4010.2010.40 -1.40 -11.869,321,96699,953
20-03-202011.2011.9011.1011.80 0.90 8.269,738,828113,072
19-03-202010.4011.0010.2010.90 0.10 0.937,556,10180,386
18-03-202010.4010.8010.3010.80 0.50 4.858,369,38388,769
17-03-202010.3010.6010.1010.30 0.10 0.987,439,57776,982
16-03-202011.3011.4010.0010.20 -1.50 -12.826,380,02168,135
13-03-202011.0012.1010.4011.70 -0.30 -2.507,446,28384,065
12-03-202012.5012.6011.6012.00 -1.10 -8.406,749,26981,825
11-03-202013.4013.4012.6013.10 -0.30 -2.245,737,28974,877
10-03-202012.7013.4012.5013.40 0.80 6.355,803,60275,901
09-03-202012.4012.8012.1012.60 -0.40 -3.088,318,349104,635
06-03-202012.5013.0012.5013.00 0.30 2.363,065,59839,183
05-03-202012.8013.1012.7012.70 0.20 1.607,382,81395,376
04-03-202011.8012.8011.7012.50 0.60 5.048,813,516108,955
03-03-202011.6012.0011.5011.90 0.60 5.314,024,99247,260
02-03-202011.7011.8011.2011.30 -0.30 -2.594,733,32654,192
28-02-202011.4011.9011.4011.60 -0.20 -1.693,807,31944,156
27-02-202011.6011.9011.2011.80 0.20 1.727,253,89684,292
26-02-202012.2012.6011.6011.60 -0.40 -3.3312,259,401147,298
25-02-202012.1012.3011.8012.00 -0.30 -2.4412,083,943145,424
24-02-202013.6013.7011.9012.30 -1.60 -11.5119,606,889245,985
21-02-202014.3014.4013.8013.90 -0.70 -4.796,879,12796,545
20-02-202015.0015.0014.5014.60 -0.20 -1.354,822,42771,094
19-02-202015.1015.1014.8014.80 -0.40 -2.633,982,94059,354
18-02-202015.3015.3014.8015.20 -0.10 -0.656,242,17593,661
17-02-202015.5015.6015.2015.30 -0.30 -1.924,768,24073,429
14-02-202015.6015.7015.5015.60 -0.10 -0.641,639,53225,606
13-02-202015.6015.7015.5015.70 0.10 0.641,246,02019,447
12-02-202015.7015.8015.5015.60 -0.10 -0.642,028,51631,781
11-02-202015.5015.9015.5015.70 0.20 1.293,306,06551,969
07-02-202015.4015.6015.3015.50 0.10 0.652,737,95242,341
06-02-202015.3015.5015.3015.40 0.10 0.651,911,06629,372
05-02-202015.1015.6015.0015.30 0.30 2.005,333,09681,037
04-02-202014.7015.1014.6015.00 0.40 2.743,699,25154,807
03-02-202014.8014.9014.5014.60 -0.20 -1.353,919,61357,529
31-01-202015.1015.2014.8014.80 -0.20 -1.332,820,80042,118
30-01-202015.1015.3014.9015.00 -0.10 -0.664,192,62263,443
29-01-202015.4015.4015.1015.10 -0.10 -0.662,046,02731,132
28-01-202015.1015.4015.0015.20 -0.10 -0.653,872,30658,897
27-01-202016.0016.2015.3015.30 -1.10 -6.716,233,60297,068
24-01-202016.4016.7016.3016.40 0.10 0.613,436,38056,487
23-01-202016.6016.8016.2016.30 -0.40 -2.404,178,62068,796
22-01-202017.2017.3016.6016.70 -0.30 -1.765,076,81786,088
21-01-202017.1017.3017.0017.00 -0.20 -1.164,588,42978,620
20-01-202017.4017.4017.1017.20 -0.20 -1.151,896,77632,802
17-01-202017.4017.6017.3017.40 0.00 0.003,591,29762,492
16-01-202017.5017.6017.3017.40 -0.10 -0.571,469,33525,617
15-01-202017.5017.7017.4017.50 -0.20 -1.132,348,33441,169
14-01-202017.7017.9017.5017.70 0.00 0.001,604,95928,389
13-01-202017.4017.9017.4017.70 0.30 1.723,667,12664,629
10-01-202017.3017.6017.2017.40 0.10 0.582,296,26740,023
09-01-202017.3017.6017.3017.30 0.20 1.175,988,720103,884
08-01-202017.1017.3017.0017.10 -0.10 -0.582,801,18947,960
07-01-202017.3017.5017.1017.20 -0.10 -0.582,947,18050,812
06-01-202017.5017.8017.3017.30 -0.40 -2.263,235,37456,761
03-01-202018.0018.1017.7017.70 -0.30 -1.672,164,56138,700
02-01-202017.8018.1017.7018.00 0.30 1.692,444,65443,931
30-12-201917.7017.7017.5017.70 0.10 0.57740,80313,063
27-12-201917.7017.8017.3017.60 -0.10 -0.563,521,95162,008
26-12-201917.6017.9017.6017.70 0.10 0.571,838,38132,530
25-12-201917.5017.6017.5017.60 0.10 0.57584,35110,254
24-12-201917.4017.6017.3017.50 0.20 1.161,428,43024,903
23-12-201917.5017.7017.3017.30 -0.10 -0.572,008,30934,994
20-12-201917.9018.0017.4017.40 -0.50 -2.795,305,86793,339
19-12-201917.6018.1017.6017.90 0.40 2.294,471,34679,708
18-12-201917.3017.5017.3017.50 0.30 1.741,809,32631,483
17-12-201917.1017.3016.9017.20 0.10 0.582,922,84150,130
16-12-201917.2017.4017.1017.10 -0.10 -0.582,124,72336,457
13-12-201917.3017.4017.2017.20 -0.10 -0.581,114,18219,262
12-12-201916.9017.4016.9017.30 0.40 2.372,475,04842,515
11-12-201917.2017.3016.9016.90 -0.30 -1.742,252,05538,512
10-12-201917.3017.3017.1017.20 0.00 0.001,703,40429,322
09-12-201917.3017.3017.1017.20 0.00 0.001,703,40429,322
06-12-201917.5017.5017.1017.20 -0.20 -1.151,292,98122,355
05-12-201917.4017.5017.3017.40 -0.20 -1.14983,86517,119
04-12-201917.4017.5017.3017.40 -0.20 -1.14983,86517,119
03-12-201917.4017.6017.3017.60 0.10 0.571,087,26519,030
02-12-201917.5017.7017.3017.50 -0.10 -0.573,285,63957,383
29-11-201917.9018.1017.3017.60 -0.40 -2.224,590,70780,565
28-11-201918.4018.4017.7018.00 -0.30 -1.645,322,31295,618
27-11-201918.3018.4018.1018.30 0.10 0.551,616,57629,636
26-11-201918.1018.3018.0018.20 0.10 0.551,558,42928,301
25-11-201917.9018.1017.8018.10 0.20 1.121,669,28230,110
22-11-201917.7017.9017.6017.90 0.10 0.56768,32913,639
21-11-201918.1018.2017.2017.80 -0.40 -2.208,361,121146,975
20-11-201918.4018.4018.1018.20 -0.30 -1.62917,06816,728
19-11-201918.5018.7018.3018.50 -0.10 -0.54982,23118,156
18-11-201918.5018.8018.4018.60 0.10 0.541,438,94826,731
15-11-201918.5018.6018.2018.50 0.00 0.001,463,53926,861
14-11-201918.5018.5018.3018.50 0.10 0.54934,48517,231
13-11-201918.3018.5018.3018.40 0.10 0.55935,33717,184
12-11-201918.5018.7018.2018.30 -0.30 -1.611,509,14027,733
11-11-201918.6018.9018.5018.60 0.00 0.002,492,72946,455
08-11-201918.6018.8018.5018.60 0.00 0.002,209,89741,212
07-11-201917.8018.7017.8018.60 0.80 4.494,404,11280,833
06-11-201917.8018.0017.7017.80 0.10 0.561,924,06034,359
05-11-201917.8017.9017.7017.70 -0.10 -0.561,523,88827,082
04-11-201917.6017.9017.6017.80 0.30 1.712,815,32850,057
01-11-201917.4017.7017.4017.50 0.10 0.573,535,60162,048
31-10-201917.7017.8017.4017.40 -0.40 -2.252,723,12447,897
30-10-201917.6017.9017.6017.80 0.30 1.711,713,46930,428
29-10-201917.7017.9017.4017.50 -0.20 -1.131,972,40534,746
28-10-201918.0018.0017.5017.70 -0.20 -1.121,701,23830,110
25-10-201918.2018.2017.7017.90 -0.30 -1.652,583,42546,380
24-10-201918.4018.7017.9018.20 -0.20 -1.094,050,54274,180
23-10-201918.4018.5018.3018.40 0.10 0.551,118,49020,563
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

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

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