-->

BR 3 ( 0.02 0.68% )

บริษัท บางกอกแร้นช์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ BR “ ย้อนหลัง

แสดง ราคาหุ้น “ BR “ ย้อนหลัง
บริษัท บางกอกแร้นช์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-20192.963.002.942.94 0.02 0.68650,9001,925
16-08-20192.902.942.902.92 0.00 0.00497,9001,454
15-08-20192.882.922.862.92 0.02 0.69883,9002,548
14-08-20192.902.962.902.90 0.00 0.001,473,4004,309
13-08-20192.983.002.902.90 -0.08 -2.681,852,5005,453
09-08-20193.003.022.982.98 -0.02 -0.671,180,1003,536
08-08-20193.143.143.003.00 -0.16 -5.063,049,5009,336
07-08-20193.183.203.163.16 -0.02 -0.63226,600718
06-08-20193.163.183.143.18 0.00 0.00990,0003,128
05-08-20193.203.223.183.18 -0.04 -1.24361,6001,153
02-08-20193.263.263.183.22 -0.06 -1.831,180,7003,797
01-08-20193.283.303.263.28 0.00 0.00557,1001,826
31-07-20193.343.343.283.28 -0.02 -0.61248,238818
30-07-20193.343.363.283.30 -0.02 -0.60901,4002,986
26-07-20193.363.363.303.32 -0.04 -1.19973,3003,239
25-07-20193.403.403.343.36 -0.04 -1.181,622,7005,466
24-07-20193.303.423.303.40 0.10 3.034,218,90014,269
23-07-20193.303.323.303.30 0.00 0.00472,8201,566
22-07-20193.343.343.283.30 0.00 0.00589,7071,952
19-07-20193.223.343.223.30 0.08 2.481,523,8005,014
18-07-20193.263.303.223.22 -0.02 -0.621,391,5774,517
17-07-20193.343.363.243.24 -0.10 -2.992,518,7018,265
15-07-20193.403.403.323.34 -0.04 -1.181,944,0006,536
12-07-20193.383.443.383.38 0.00 0.002,038,2006,918
11-07-20193.383.483.363.38 0.02 0.607,719,44826,398
10-07-20193.343.403.343.36 0.02 0.603,328,59011,248
09-07-20193.283.483.263.34 0.10 3.0918,096,28361,219
08-07-20193.003.243.003.24 0.24 8.0010,774,30034,128
05-07-20193.023.023.003.00 -0.02 -0.661,521,5004,569
04-07-20193.043.043.003.02 0.00 0.002,883,6008,682
03-07-20193.043.063.023.02 -0.02 -0.66837,5002,534
02-07-20193.043.063.003.04 0.00 0.001,216,6403,679
01-07-20193.103.103.043.04 -0.06 -1.941,874,6005,752
28-06-20193.123.123.083.10 0.00 0.00487,6001,513
27-06-20193.123.143.083.10 0.00 0.00941,0002,929
26-06-20193.123.143.083.10 0.00 0.001,305,6004,077
25-06-20193.083.123.083.10 0.02 0.65407,2821,265
24-06-20193.123.123.083.08 -0.04 -1.28590,1351,830
21-06-20193.123.163.083.12 0.00 0.001,824,7005,698
20-06-20193.123.123.103.12 0.00 0.00447,6001,393
19-06-20193.103.163.103.12 0.02 0.652,629,1148,223
18-06-20193.083.123.083.10 0.02 0.651,029,9003,186
17-06-20193.103.123.063.08 0.00 0.00854,1012,630
14-06-20193.083.103.083.08 0.00 0.00357,1601,104
13-06-20193.103.103.063.08 -0.02 -0.65607,0031,867
12-06-20193.103.103.083.10 0.02 0.65748,7002,319
11-06-20193.123.123.083.08 -0.04 -1.28771,6082,386
10-06-20193.083.123.083.12 0.06 1.961,209,4253,752
07-06-20193.023.103.023.06 0.06 2.002,838,3008,679
06-06-20193.003.022.983.00 0.02 0.671,022,4003,067
05-06-20193.023.022.962.98 -0.04 -1.323,393,20010,150
04-06-20193.023.043.003.02 0.02 0.67481,7391,455
31-05-20193.023.043.003.00 -0.02 -0.66306,800927
30-05-20193.043.043.003.02 0.00 0.00329,100994
29-05-20193.043.063.003.02 0.00 0.002,210,4026,668
28-05-20193.003.023.003.02 0.02 0.671,127,1003,396
27-05-20192.983.002.963.00 0.02 0.671,189,5003,556
24-05-20192.983.002.962.98 0.00 0.001,240,4003,696
23-05-20193.003.042.982.98 -0.02 -0.672,300,2006,918
22-05-20193.023.023.003.00 0.00 0.001,362,9004,101
21-05-20193.123.122.983.00 -0.12 -3.855,204,23815,837
17-05-20193.163.163.123.12 -0.04 -1.272,294,1207,196
16-05-20193.323.323.103.16 -0.16 -4.824,975,20515,882
15-05-20193.523.543.283.32 -0.28 -7.787,599,10125,827
14-05-20193.683.683.603.60 -0.08 -2.171,344,0004,898
13-05-20193.703.703.683.68 0.00 0.00621,0002,288
10-05-20193.683.703.683.68 0.00 0.00499,0101,843
09-05-20193.663.703.663.68 0.02 0.55614,4002,255
08-05-20193.703.703.663.66 -0.04 -1.081,075,9033,962
07-05-20193.703.703.663.70 0.00 0.001,218,4004,498
06-05-20193.723.723.703.70 -0.02 -0.54712,6002,645
03-05-20193.723.723.703.70 -0.02 -0.54712,6002,645
02-05-20193.723.743.723.72 0.00 0.00788,1002,934
30-04-20193.723.743.723.72 0.00 0.001,197,7004,475
29-04-20193.743.763.703.72 0.00 0.001,661,3796,166
26-04-20193.783.803.723.72 -0.08 -2.112,870,42510,731
25-04-20193.803.823.763.80 0.02 0.53950,2323,601
24-04-20193.803.823.783.78 -0.02 -0.532,226,6168,449
23-04-20193.843.843.803.80 -0.04 -1.041,399,3785,354
22-04-20193.963.963.803.84 -0.10 -2.544,513,86217,433
19-04-20193.863.963.843.94 0.10 2.604,897,59819,208
18-04-20193.863.863.823.84 0.00 0.00773,1372,978
17-04-20193.843.863.843.84 0.02 0.52638,0492,460
12-04-20193.843.863.823.82 0.00 0.00439,1511,683
11-04-20193.823.843.803.82 0.00 0.00654,5052,500
10-04-20193.823.843.823.82 0.00 0.00102,100390
09-04-20193.843.863.823.82 -0.02 -0.52347,2271,334
05-04-20193.823.843.823.84 0.02 0.52243,495934
04-04-20193.863.863.803.82 -0.04 -1.04903,9703,464
03-04-20193.843.863.843.86 0.04 1.05788,2003,037
02-04-20193.883.883.803.82 -0.04 -1.042,096,2008,039
01-04-20193.883.903.843.86 -0.02 -0.521,003,3073,876
29-03-20193.943.943.863.88 -0.04 -1.021,171,8794,563
28-03-20193.923.923.903.92 0.00 0.00266,0011,042
27-03-20193.943.943.923.92 -0.02 -0.51388,1001,524
26-03-20193.943.963.923.94 0.00 0.00227,100892
25-03-20193.943.943.923.94 0.00 0.00346,4381,360
22-03-20193.923.943.923.94 0.02 0.51499,7971,963
21-03-20193.943.963.923.92 0.00 0.00180,489710
20-03-20193.943.963.923.92 0.00 0.00177,431698
19-03-20193.923.943.923.92 0.00 0.00250,600985
18-03-20193.943.943.923.92 0.00 0.00177,500698
15-03-20193.943.943.923.92 0.00 0.00156,200614
14-03-20193.963.963.923.92 -0.10 -2.49333,3001,311
13-03-20194.024.024.004.02 0.00 0.00435,6951,747
12-03-20194.024.023.984.02 0.00 0.00582,8002,333
11-03-20194.024.044.004.02 0.00 0.00331,7601,333
08-03-20194.004.044.004.02 0.02 0.50184,301740
07-03-20194.004.023.984.00 0.02 0.50390,8491,562
06-03-20194.004.003.983.98 -0.02 -0.50584,8002,339
05-03-20194.024.023.984.00 0.00 0.00702,6002,812
04-03-20194.004.043.984.00 -0.04 -0.991,076,1364,311
01-03-20194.084.124.044.04 -0.04 -0.98782,3003,181
28-02-20194.124.124.084.08 -0.06 -1.45956,4123,916
27-02-20194.144.144.124.14 0.00 0.00189,955786
26-02-20194.124.144.104.14 0.04 0.98344,5431,419
25-02-20194.104.124.104.10 0.02 0.49456,7001,873
22-02-20194.104.124.084.08 -0.02 -0.49735,4423,017
21-02-20194.104.104.064.10 0.02 0.49552,5032,259
20-02-20194.084.104.064.08 0.00 0.00255,2011,042
18-02-20194.144.144.084.08 -0.04 -0.97218,635897
15-02-20194.144.164.104.12 0.00 0.00317,1221,308
14-02-20194.164.164.124.12 -0.04 -0.96695,8002,872
13-02-20194.164.164.124.16 0.02 0.4876,600317
12-02-20194.144.164.124.14 0.02 0.49159,800661
11-02-20194.144.144.104.12 0.00 0.00264,9501,092
08-02-20194.144.144.084.12 0.02 0.49175,500719
07-02-20194.124.164.084.10 -0.02 -0.49674,0002,773
06-02-20194.124.184.124.12 0.02 0.49296,9001,231
05-02-20194.184.184.104.10 -0.04 -0.97857,0013,523
04-02-20194.144.184.144.14 0.00 0.00732,3203,047
01-02-20194.204.264.144.14 -0.04 -0.962,330,1019,751
31-01-20194.144.244.124.18 0.08 1.953,276,40013,702
30-01-20194.064.144.064.10 0.04 0.99693,6002,838
29-01-20194.124.124.044.06 -0.06 -1.46700,1002,852
28-01-20194.024.124.004.12 0.10 2.491,417,2005,772
25-01-20193.944.063.924.02 0.08 2.032,635,80010,506
24-01-20193.943.963.903.94 0.02 0.51487,7001,916
23-01-20193.943.963.903.92 0.00 0.001,140,8004,473
22-01-20193.943.963.923.92 -0.02 -0.51834,2053,283
21-01-20193.943.943.923.94 0.02 0.51247,342970
18-01-20193.903.943.903.94 0.04 1.0318,00070
17-01-20193.923.963.903.90 -0.02 -0.51555,9082,180
16-01-20193.963.983.923.92 -0.04 -1.01452,3021,782
15-01-20193.943.983.943.96 0.02 0.51262,5001,039
14-01-20193.963.963.923.94 0.02 0.51183,700724
11-01-20193.923.963.903.92 0.02 0.5176,800302
10-01-20193.963.983.903.90 -0.06 -1.52755,8502,971
09-01-20194.004.003.964.00 0.02 0.50152,720608
08-01-20193.963.983.963.98 0.02 0.51153,400609
07-01-20193.963.983.943.96 0.04 1.02453,7011,799
04-01-20193.923.923.883.92 0.02 0.51318,4001,241
03-01-20193.883.943.883.90 0.02 0.52353,0001,380
02-01-20193.863.883.843.88 0.02 0.52271,7001,050
28-12-20183.823.863.823.86 0.04 1.05217,800835
27-12-20183.863.883.823.82 0.00 0.00707,9002,730
26-12-20183.843.863.803.82 -0.02 -0.52404,7001,550
25-12-20183.883.903.823.84 -0.06 -1.54709,7302,733
24-12-20183.944.503.803.90 -0.04 -1.022,263,2348,846
21-12-20183.943.963.923.94 -0.02 -0.511,086,6384,267
20-12-20183.984.003.943.96 0.00 0.00257,7511,021
19-12-20183.983.983.923.96 0.00 0.00401,1481,584
18-12-20184.024.023.943.96 -0.06 -1.49414,3241,647
17-12-20184.024.063.984.02 -0.02 -0.50467,6901,879
14-12-20184.064.084.004.04 -0.02 -0.49768,4293,097
13-12-20184.064.104.064.06 0.00 0.00282,9741,152
12-12-20184.084.104.064.06 -0.02 -0.49365,5001,489
11-12-20184.084.104.064.08 0.00 0.00311,2101,269
07-12-20184.164.204.084.08 -0.06 -1.451,249,6005,159
06-12-20184.164.164.104.14 -0.04 -0.96589,6002,433
04-12-20184.164.184.144.18 0.02 0.48257,1341,068
03-12-20184.164.204.124.16 0.02 0.481,269,1005,278
30-11-20184.124.144.104.14 0.02 0.49306,1001,261
29-11-20184.144.184.124.12 0.00 0.00611,8002,535
28-11-20184.124.124.104.12 0.02 0.49257,3401,060
27-11-20184.064.164.064.10 0.04 0.991,616,2266,658
26-11-20184.024.084.004.06 0.06 1.50669,2002,703
23-11-20184.024.043.964.00 0.00 0.001,695,7206,782
22-11-20184.004.123.984.00 0.16 4.178,809,09435,749
21-11-20183.803.843.723.84 0.06 1.59881,3013,353
20-11-20183.943.943.783.78 -0.16 -4.063,041,10511,736

แสดง ราคาหุ้น “ BR “ ย้อนหลัง บริษัท บางกอกแร้นช์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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