BR 2 ( -0.04 -1.60% )

บริษัท บางกอกแร้นช์ จำกัด (มหาชน)
Status : อัพเดท 22 มกราคม 2563

ราคาหุ้น “ BR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
22-01-20202.482.502.462.46 -0.04 -1.60322,500799
21-01-20202.522.562.502.50 -0.02 -0.79191,900484
20-01-20202.622.662.522.52 -0.08 -3.081,458,3003,760
17-01-20202.502.702.482.60 0.12 4.843,678,7009,568
16-01-20202.462.502.462.48 0.02 0.81307,901760
15-01-20202.482.522.462.46 -0.02 -0.81442,4001,097
14-01-20202.442.522.442.48 0.04 1.64314,100781
13-01-20202.442.482.442.44 0.00 0.00157,100384
10-01-20202.442.442.422.44 0.00 0.00205,100499
09-01-20202.422.462.422.44 0.04 1.67210,700512
08-01-20202.462.462.402.40 -0.06 -2.44706,7001,709
07-01-20202.442.482.442.46 0.04 1.65674,6001,647
06-01-20202.462.502.422.42 -0.06 -2.42342,400843
03-01-20202.482.502.462.48 0.00 0.00813,7052,018
02-01-20202.502.522.482.48 0.02 0.81336,400840
30-12-20192.462.462.442.46 0.02 0.8261,301151
27-12-20192.422.482.402.44 0.02 0.83412,5001,005
26-12-20192.402.462.382.42 0.02 0.83273,000655
25-12-20192.402.422.382.40 0.02 0.84232,200556
24-12-20192.402.422.382.38 -0.02 -0.83294,900706
23-12-20192.442.462.402.40 -0.06 -2.44339,500823
20-12-20192.462.482.442.46 0.02 0.82145,400357
19-12-20192.482.482.442.44 0.00 0.00172,812422
18-12-20192.442.442.402.44 -0.02 -0.81486,7001,181
17-12-20192.442.462.442.46 0.02 0.8221,10152
16-12-20192.462.462.442.44 -0.02 -0.81135,700333
13-12-20192.482.482.462.46 -0.02 -0.81150,900372
12-12-20192.442.482.422.48 0.04 1.64272,600664
11-12-20192.462.462.422.44 -0.04 -1.61203,734498
10-12-20192.502.502.482.48 0.00 0.00108,800271
09-12-20192.502.502.482.48 0.00 0.00108,800271
06-12-20192.462.482.462.48 0.02 0.8133,45683
05-12-20192.462.502.462.46 -0.02 -0.81129,403319
04-12-20192.462.502.462.46 -0.02 -0.81129,403319
03-12-20192.462.482.462.48 0.02 0.81343,300845
02-12-20192.502.502.462.46 -0.02 -0.81233,901580
29-11-20192.522.522.482.48 -0.02 -0.80191,600480
28-11-20192.522.542.502.50 0.00 0.00389,600979
27-11-20192.482.522.482.50 0.04 1.63386,100969
26-11-20192.462.482.462.46 0.04 1.6557,700142
25-11-20192.402.462.402.42 0.02 0.83119,200288
22-11-20192.422.442.382.40 -0.02 -0.83507,3001,220
21-11-20192.422.442.402.42 0.00 0.00367,000886
20-11-20192.422.442.422.42 0.00 0.0099,100240
19-11-20192.422.442.402.42 0.00 0.00211,400511
18-11-20192.402.442.402.42 0.02 0.8341,300100
15-11-20192.462.462.402.40 -0.04 -1.64747,8001,808
14-11-20192.442.462.402.44 -0.02 -0.81781,6011,913
13-11-20192.482.502.462.46 -0.02 -0.81514,6001,274
12-11-20192.482.502.462.48 0.02 0.8172,900181
11-11-20192.562.562.462.46 -0.10 -3.91637,7001,593
08-11-20192.502.562.502.56 0.08 3.23147,500374
07-11-20192.482.502.462.48 0.02 0.81159,400395
06-11-20192.462.522.462.46 0.00 0.00413,9001,029
05-11-20192.462.482.462.46 0.00 0.00310,500764
04-11-20192.482.502.442.46 -0.02 -0.81583,9091,441
01-11-20192.462.482.462.48 0.04 1.64165,900409
31-10-20192.382.502.382.44 0.08 3.39497,0001,221
30-10-20192.382.422.362.36 0.00 0.00763,7001,830
29-10-20192.442.442.342.36 -0.08 -3.282,187,1195,200
28-10-20192.462.482.422.44 -0.06 -2.401,015,5012,485
25-10-20192.702.702.462.50 -0.20 -7.414,787,10012,266
24-10-20192.782.782.702.70 -0.08 -2.881,532,4804,189
23-10-20192.782.802.782.78 0.00 0.00242,400675
22-10-20192.782.802.782.78 0.00 0.00242,400675
21-10-20192.822.822.762.78 -0.02 -0.71964,4052,679
18-10-20192.822.822.802.80 0.00 0.00188,600528
17-10-20192.802.802.802.80 0.00 0.00283,900795
16-10-20192.782.822.782.80 0.00 0.00337,200941
15-10-20192.822.822.782.80 -0.02 -0.71553,5641,546
11-10-20192.822.842.802.82 0.00 0.00222,500627
10-10-20192.822.822.802.82 0.00 0.00252,400711
09-10-20192.842.842.822.82 -0.02 -0.70355,1001,006
08-10-20192.842.862.842.84 0.00 0.00212,800605
07-10-20192.802.902.802.84 0.04 1.43424,8001,216
04-10-20192.862.862.802.80 -0.04 -1.411,023,5002,877
03-10-20192.862.902.842.84 -0.02 -0.70684,0001,954
02-10-20192.862.882.842.86 0.00 0.00274,600786
01-10-20192.882.902.862.86 -0.02 -0.69666,2001,918
30-09-20192.862.902.862.88 0.04 1.41248,200714
27-09-20192.842.862.842.84 0.00 0.00247,600705
26-09-20192.842.842.822.84 0.02 0.71377,6001,066
25-09-20192.842.862.822.82 -0.02 -0.70208,400592
24-09-20192.802.842.802.84 0.04 1.43292,700825
23-09-20192.822.842.802.80 -0.02 -0.71398,7001,122
20-09-20192.802.822.802.82 -0.02 -0.701,188,2003,332
19-09-20192.862.862.822.84 -0.02 -0.70669,5041,905
18-09-20192.882.882.862.86 0.00 0.00452,3001,302
17-09-20192.882.882.862.86 -0.02 -0.6992,200265
16-09-20192.862.902.862.88 0.02 0.70197,400567
13-09-20192.882.882.842.86 0.00 0.00770,8002,209
12-09-20192.922.922.862.86 -0.04 -1.381,191,1003,428
11-09-20192.942.942.882.90 -0.04 -1.36504,2001,463
10-09-20192.942.942.902.94 0.00 0.00771,5002,253
09-09-20192.962.982.942.94 0.00 0.00228,000676
06-09-20192.983.002.902.94 -0.04 -1.34870,2002,563
05-09-20192.983.002.962.98 0.00 0.00298,500890
04-09-20193.003.022.962.98 0.00 0.00337,5001,007
03-09-20192.983.042.982.98 0.02 0.68494,7011,487
02-09-20193.003.002.942.96 0.02 0.68372,2001,099
30-08-20192.902.982.902.94 0.06 2.08253,600749
29-08-20192.822.882.822.88 0.06 2.13106,200304
28-08-20192.802.822.782.82 0.02 0.71964,2012,709
27-08-20192.822.882.802.80 -0.02 -0.71598,6001,690
26-08-20192.842.862.802.82 -0.04 -1.401,489,2004,201
23-08-20192.922.942.862.86 -0.06 -2.052,145,5006,187
22-08-20192.942.942.922.92 -0.02 -0.68332,800978
21-08-20192.942.962.922.94 -0.02 -0.68631,3001,857
20-08-20192.942.982.942.96 0.02 0.68226,100670
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

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

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