BRR 3 ( 0.00 0.00% )

บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน)
Status : อัพเดท 25 มิถุนายน 2563

ราคาหุ้น BRR ย้อนหลัง

แสดง ราคาหุ้น “ BRR “ ย้อนหลัง
บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-06-20203.003.022.943.02 0.00 0.00328,900975
24-06-20203.003.103.003.02 -0.04 -1.31145,500438
23-06-20203.043.063.003.06 0.02 0.66102,500310
22-06-20203.063.143.043.04 0.00 0.0079,265245
19-06-20202.983.102.983.04 0.02 0.66136,500413
18-06-20203.043.062.983.02 0.00 0.00116,402349
17-06-20203.043.043.003.02 0.02 0.67139,432420
17-06-20203.043.043.003.02 0.02 0.67139,432420
16-06-20203.103.303.003.00 -0.08 -2.601,994,0256,380
15-06-20203.083.102.903.08 -0.02 -0.65146,630447
12-06-20203.103.143.063.10 -0.04 -1.27125,300386
11-06-20203.103.143.103.14 0.00 0.0086,721269
10-06-20203.103.143.103.14 0.00 0.00110,302344
09-06-20203.163.163.143.14 0.00 0.00115,340363
08-06-20203.143.203.143.14 0.00 0.0092,880294
05-06-20203.143.163.123.14 0.00 0.00276,520868
04-06-20203.183.243.143.14 -0.04 -1.26283,500900
03-06-20203.203.243.163.18 0.06 1.92140,200448
02-06-20203.203.243.163.18 0.06 1.92140,200448
01-06-20203.403.583.123.12 -0.22 -6.591,336,4464,660
29-05-20203.123.403.123.34 0.22 7.05316,0161,039
28-05-20203.103.123.083.12 0.06 1.9658,006180
27-05-20203.143.143.063.06 -0.04 -1.29145,100446
26-05-20203.103.123.083.10 0.00 0.00342,9031,057
25-05-20203.103.182.903.10 -0.02 -0.64113,140345
22-05-20203.083.123.083.12 0.02 0.6530,93396
21-05-20203.003.103.003.10 0.10 3.33106,540327
20-05-20203.223.223.003.00 -0.14 -4.46138,300428
19-05-20203.183.243.103.14 0.04 1.2993,845300
18-05-20203.123.123.103.10 0.00 0.003,54111
15-05-20203.123.123.083.10 0.00 0.00389,1001,214
14-05-20203.203.203.023.10 -0.02 -0.649,30028
13-05-20203.203.203.103.12 0.02 0.6526,00083
12-05-20203.003.122.923.10 0.08 2.6578,056241
11-05-20202.883.082.883.02 -0.02 -0.6631,33496
08-05-20203.003.083.003.04 0.00 0.0043,553133
07-05-20203.043.123.003.04 -0.16 -5.00503,0031,525
05-05-20203.363.383.203.20 -0.16 -4.76210,128685
30-04-20203.023.403.003.36 0.36 12.00836,3752,757
29-04-20202.743.002.643.00 0.38 14.50780,2322,264
28-04-20202.402.622.362.62 0.22 9.17871,3002,192
27-04-20202.382.402.342.40 0.00 0.0054,750130
24-04-20202.382.422.382.40 0.04 1.69170,007408
23-04-20202.362.382.342.36 0.02 0.85113,650269
22-04-20202.402.442.322.34 -0.06 -2.50104,700247
21-04-20202.402.422.382.40 -0.02 -0.83101,000243
20-04-20202.362.442.362.42 0.08 3.42237,900575
17-04-20202.302.362.302.34 0.02 0.86115,003269
16-04-20202.382.382.302.32 -0.04 -1.69150,000346
15-04-20202.362.382.342.36 0.02 0.85111,220262
14-04-20202.382.382.322.34 -0.02 -0.8541,70098
13-04-20202.362.382.342.36 0.00 0.0060,200142
10-04-20202.362.362.342.36 0.04 1.7299,540235
09-04-20202.322.502.302.32 0.04 1.75220,130524
08-04-20202.222.282.222.28 0.04 1.7987,300198
07-04-20202.222.262.202.24 0.02 0.90306,539678
03-04-20202.302.322.222.22 0.02 0.9153,051120
02-04-20202.222.322.202.20 -0.02 -0.9094,900211
01-04-20202.182.282.182.22 0.00 0.00164,400364
31-03-20202.522.522.162.22 -0.22 -9.02118,601273
30-03-20202.302.482.102.44 0.02 0.83160,109341
27-03-20202.442.462.382.42 0.04 1.6843,407106
26-03-20202.302.402.302.38 -0.02 -0.8369,312163
25-03-20202.622.622.382.40 -0.02 -0.8360,700146
24-03-20202.522.522.402.42 0.04 1.688,60221
23-03-20202.702.722.382.38 -0.40 -14.39218,620529
20-03-20202.862.862.402.78 -0.02 -0.71382,049974
19-03-20202.522.802.502.80 0.04 1.4525,60268
18-03-20202.882.882.482.76 -0.04 -1.4340,203107
17-03-20202.782.802.762.80 0.02 0.7265,903184
16-03-20202.243.002.242.78 -0.10 -3.47116,600302
13-03-20202.082.882.042.88 -0.02 -0.69356,222830
12-03-20202.982.982.502.90 -0.10 -3.33214,200591
11-03-20203.003.062.943.00 0.00 0.0082,000247
10-03-20203.203.203.003.00 -0.08 -2.60377,1001,141
09-03-20203.203.203.063.08 -0.16 -4.94452,7031,400
06-03-20203.283.283.183.24 -0.04 -1.22113,600366
05-03-20203.263.443.163.28 -0.08 -2.38155,015503
04-03-20203.323.363.283.36 0.02 0.6065,400218
03-03-20203.343.363.203.34 0.02 0.60147,700481
02-03-20203.383.383.303.32 -0.06 -1.7863,701211
28-02-20203.403.403.303.38 -0.12 -3.43140,306470
27-02-20203.403.503.223.50 0.10 2.9420,02467
26-02-20203.503.523.403.40 -0.22 -6.0853,603185
25-02-20203.323.623.243.62 0.00 0.0070,131239
24-02-20203.623.623.523.62 -0.04 -1.0937,300133
21-02-20203.623.683.603.66 -0.04 -1.089,30034
20-02-20203.683.703.643.70 0.06 1.655,10019
19-02-20203.703.723.643.64 -0.04 -1.0981,400299
18-02-20203.683.683.663.68 0.00 0.0040,722150
17-02-20203.743.743.663.68 0.00 0.00160,600594
14-02-20203.663.763.643.68 0.04 1.10246,610906
13-02-20203.643.643.623.64 0.00 0.0099,831362
12-02-20203.603.663.603.64 0.02 0.5533,600122
11-02-20203.643.643.603.62 -0.02 -0.5572,645263
07-02-20203.643.663.603.64 0.00 0.0062,101226
06-02-20203.603.643.603.64 0.00 0.0049,201178
05-02-20203.683.683.603.64 -0.04 -1.0949,400179
04-02-20203.683.683.603.68 -0.06 -1.60176,601646
03-02-20203.683.743.603.74 0.00 0.00277,7011,002
31-01-20203.743.743.623.74 0.02 0.5465,902240
30-01-20203.703.723.683.72 0.02 0.5415,00055
29-01-20203.723.723.683.70 -0.02 -0.5422,90085
28-01-20203.523.743.523.72 0.00 0.0072,700262
27-01-20203.803.803.683.72 -0.08 -2.11239,620892
24-01-20203.803.803.763.80 0.00 0.0041,601157
23-01-20203.863.863.803.80 -0.04 -1.04298,9321,138
22-01-20203.943.943.843.84 -0.10 -2.5470,200272
21-01-20203.963.963.883.94 -0.02 -0.5148,503189
20-01-20203.963.963.903.96 0.00 0.0049,301194
17-01-20203.983.983.943.96 0.00 0.0021,60086
16-01-20203.943.983.943.96 0.04 1.0274,074294
15-01-20203.964.023.903.92 -0.02 -0.51167,902666
14-01-20203.923.963.923.94 0.04 1.0321,50185
13-01-20203.883.923.883.90 0.04 1.0433,700131
10-01-20203.863.863.843.86 0.00 0.0024,00092
09-01-20203.823.863.803.86 0.02 0.52138,421528
08-01-20203.863.863.823.84 -0.10 -2.54135,100517
07-01-20203.903.963.843.94 0.02 0.5147,300185
06-01-20203.903.943.903.92 0.00 0.0024,20094
03-01-20203.923.963.923.92 0.00 0.0029,200115
02-01-20203.903.923.843.92 -0.02 -0.5157,602224
30-12-20193.963.963.943.94 0.00 0.0032,200128
27-12-20193.923.963.923.94 0.00 0.0020,70081
26-12-20193.923.943.863.94 0.00 0.0068,012266
25-12-20193.903.943.843.94 0.00 0.00178,720687
24-12-20193.923.943.923.94 0.02 0.5129,900118
23-12-20193.983.983.843.92 -0.06 -1.51143,200555
20-12-20194.004.003.923.98 0.00 0.0043,000171
19-12-20193.984.003.903.98 0.00 0.0036,200144
18-12-20193.964.003.943.98 0.00 0.0018,11472
17-12-20194.024.023.983.98 0.02 0.5141,700167
16-12-20193.864.023.863.96 0.12 3.12157,650628
13-12-20194.024.023.843.84 -0.14 -3.52414,0001,602
12-12-20194.004.043.963.98 0.04 1.0285,500343
11-12-20193.883.943.883.94 0.08 2.0727,701108
10-12-20194.004.023.843.86 -0.14 -3.5059,000232
09-12-20194.004.023.843.86 -0.14 -3.5059,000232
06-12-20193.824.003.824.00 0.18 4.7142,300165
05-12-20193.803.823.783.82 -0.02 -0.5263,800242
04-12-20193.803.823.783.82 -0.02 -0.5263,800242
03-12-20193.843.983.743.84 0.04 1.05230,900867
02-12-20193.863.863.803.80 -0.06 -1.5528,900111
29-11-20193.784.003.723.86 0.08 2.1234,480131
28-11-20193.763.783.723.78 0.02 0.53177,660663
27-11-20193.703.763.703.76 0.04 1.0840,300151
26-11-20193.783.803.723.72 -0.08 -2.11102,500384
25-11-20193.803.823.763.80 -0.02 -0.5214,90057
22-11-20193.803.903.763.82 -0.06 -1.55195,721744
21-11-20193.923.923.803.88 -0.04 -1.02195,800748
20-11-20193.964.003.923.92 -0.04 -1.01513,1002,012
19-11-20193.984.003.963.96 -0.04 -1.0045,905182
18-11-20194.004.023.984.00 -0.04 -0.9975,841303
15-11-20194.024.043.984.04 0.00 0.00223,900894
14-11-20194.084.084.004.04 -0.04 -0.9893,400375
13-11-20194.124.124.064.08 -0.02 -0.4952,800215
12-11-20194.144.144.064.10 -0.04 -0.97112,400457
11-11-20194.124.144.104.14 0.02 0.4911,30047
08-11-20194.104.124.064.12 0.00 0.0094,500386
07-11-20194.084.124.064.12 0.02 0.49198,500808
06-11-20194.104.124.044.10 0.02 0.49293,2001,191
05-11-20194.084.144.024.08 -0.02 -0.4941,800171
04-11-20194.084.104.064.10 0.00 0.00227,100924
01-11-20194.084.223.984.10 0.00 0.00181,000735
31-10-20194.124.124.084.10 -0.02 -0.49144,809592
30-10-20194.064.144.004.12 0.04 0.98110,900453
29-10-20194.184.204.084.08 -0.12 -2.8612,52251
28-10-20194.304.304.084.20 0.10 2.4462,404262
25-10-20194.384.384.104.10 -0.34 -7.66152,300633
24-10-20194.404.444.384.44 -0.02 -0.4549,300217
23-10-20194.464.484.404.46 -0.04 -0.8988,300391
22-10-20194.464.484.404.46 -0.04 -0.8988,300391
21-10-20194.504.524.404.50 -0.04 -0.88202,657899
18-10-20194.544.584.524.54 -0.04 -0.87115,600525
17-10-20194.604.604.564.58 0.00 0.0011,10451
16-10-20194.564.624.564.58 0.02 0.44184,400842
15-10-20194.544.584.544.56 0.02 0.4432,000145
11-10-20194.544.564.464.54 -0.04 -0.8779,107356
10-10-20194.584.604.504.58 -0.02 -0.434,66021
09-10-20194.624.624.564.60 -0.06 -1.2944,780206
08-10-20194.744.764.604.66 -0.04 -0.85164,339765

แสดง ราคาหุ้น BRR ย้อนหลัง บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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