-->

BRR 5 ( -0.02 -0.40% )

บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ BRR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20194.984.984.924.98 -0.02 -0.40124,620618
09-09-20194.985.004.965.00 0.02 0.4094,000467
06-09-20194.965.004.924.98 0.02 0.4072,527359
05-09-20195.055.054.964.96 0.04 0.8135,106175
04-09-20195.105.104.924.92 -0.18 -3.5371,403358
03-09-20195.105.104.965.10 -0.05 -0.97159,617797
02-09-20195.155.205.105.15 -0.05 -0.9630,700158
30-08-20195.055.255.055.20 0.15 2.9725,533131
29-08-20195.005.054.925.05 0.13 2.64125,800625
28-08-20195.055.154.924.92 -0.18 -3.53222,5001,121
27-08-20195.305.355.055.10 -0.20 -3.77346,2001,797
26-08-20195.355.405.255.30 -0.10 -1.85203,5001,078
23-08-20195.455.505.355.40 -0.05 -0.92172,221930
22-08-20195.555.555.455.45 -0.15 -2.68397,0432,181
21-08-20195.655.705.505.60 -0.15 -2.61252,4041,401
20-08-20195.755.755.605.75 0.00 0.0047,860272
19-08-20195.755.905.655.75 0.00 0.00196,2281,126
16-08-20195.605.905.605.75 0.05 0.8837,400212
15-08-20195.605.705.505.70 0.00 0.00172,800962
14-08-20195.605.755.605.70 0.00 0.00165,709939
13-08-20195.805.855.655.70 -0.25 -4.20175,4081,009
09-08-20195.855.955.805.95 0.00 0.00114,400667
08-08-20195.905.955.805.95 0.00 0.00162,100950
07-08-20196.006.005.855.95 -0.05 -0.83106,948628
06-08-20195.906.005.856.00 0.10 1.6976,443450
05-08-20195.906.055.905.90 -0.05 -0.8428,500169
02-08-20195.905.955.905.95 0.00 0.0072,000428
01-08-20195.956.005.905.95 -0.05 -0.83146,000865
31-07-20196.006.006.006.00 -0.05 -0.8389,001534
30-07-20196.006.056.006.05 0.00 0.00102,607616
26-07-20196.056.056.006.05 0.00 0.0030,300182
25-07-20196.006.055.956.05 0.00 0.0066,740400
24-07-20196.006.056.006.05 0.00 0.0062,501376
23-07-20196.056.056.006.05 0.00 0.0063,021380
22-07-20196.106.106.006.05 -0.05 -0.8299,200600
19-07-20196.056.105.956.10 0.00 0.00188,8191,133
18-07-20196.056.106.056.10 0.00 0.0058,800357
17-07-20196.056.105.956.10 0.05 0.83187,8831,130
15-07-20196.056.056.006.05 0.00 0.0097,300584
12-07-20196.056.056.056.05 -0.05 -0.8246,200280
11-07-20196.056.106.056.10 0.00 0.00206,8001,254
10-07-20196.106.106.006.10 0.00 0.00118,700713
09-07-20196.106.106.006.10 0.00 0.0067,200407
08-07-20196.106.156.056.10 0.00 0.00101,800618
05-07-20196.156.156.056.10 -0.05 -0.81112,120682
04-07-20196.106.206.006.15 0.05 0.82148,601901
03-07-20196.056.106.056.10 0.05 0.8346,502282
02-07-20196.106.106.006.05 -0.05 -0.82142,040859
01-07-20196.106.106.056.10 -0.05 -0.8149,320299
28-06-20196.156.156.006.15 -0.05 -0.8195,600577
27-06-20196.156.206.106.20 0.05 0.812,00012
26-06-20196.206.206.106.15 0.05 0.8212,70178
25-06-20196.156.156.106.10 -0.05 -0.8123,075141
24-06-20196.106.156.106.15 0.00 0.00127,103775
21-06-20196.156.156.106.15 0.05 0.8242,080257
20-06-20196.106.106.056.10 0.00 0.0088,340536
19-06-20196.106.206.106.10 0.00 0.0026,300161
18-06-20196.156.156.056.10 -0.05 -0.8120,000122
17-06-20196.106.156.056.15 0.10 1.6574,700454
14-06-20196.156.206.056.05 -0.15 -2.42161,100976
13-06-20196.206.206.106.20 0.00 0.0030,801189
12-06-20196.206.206.106.20 0.00 0.00207,4011,268
11-06-20196.206.206.156.20 -0.05 -0.8022,372138
10-06-20196.256.256.206.25 0.00 0.0022,600140
07-06-20196.156.256.106.25 0.10 1.63160,900996
06-06-20196.056.206.056.15 0.00 0.0063,285392
05-06-20196.056.206.056.15 0.00 0.0096,080587
04-06-20196.156.156.006.15 0.00 0.0044,003267
31-05-20196.006.156.006.15 -0.05 -0.8147,100285
30-05-20196.156.206.156.20 0.00 0.009,34257
29-05-20196.106.206.106.20 0.00 0.008,58253
28-05-20196.206.256.106.20 0.00 0.007,60547
27-05-20196.106.206.106.20 0.00 0.0020,700126
24-05-20196.006.206.006.20 0.15 2.4862,300377
23-05-20196.106.106.006.05 -0.15 -2.4248,801295
22-05-20196.056.206.006.20 0.05 0.8188,300533
21-05-20196.006.305.906.15 0.00 0.00239,6001,453
17-05-20196.106.156.106.15 0.00 0.004,30026
16-05-20196.006.156.006.15 0.00 0.0056,901342
15-05-20196.056.156.006.15 0.00 0.00101,900615
14-05-20196.006.156.006.15 0.05 0.8295,460579
13-05-20196.156.156.106.10 -0.05 -0.81123,404753
10-05-20196.156.206.156.15 -0.05 -0.81182,5401,128
09-05-20196.106.206.106.20 0.05 0.8183,511516
08-05-20196.156.156.106.15 -0.05 -0.8129,301179
07-05-20196.106.206.106.20 -0.05 -0.8014,60189
06-05-20196.256.256.206.25 -0.05 -0.7970,540438
03-05-20196.256.256.206.25 -0.05 -0.7970,540438
02-05-20196.206.306.206.30 0.05 0.8043,100267
30-04-20196.206.256.206.25 0.05 0.8148,500301
29-04-20196.256.256.206.20 0.00 0.0073,700457
26-04-20196.256.256.206.20 -0.05 -0.8039,702246
25-04-20196.206.256.156.25 0.05 0.81194,0001,204
24-04-20196.156.206.156.20 0.00 0.0080,500499
23-04-20196.156.206.106.20 0.00 0.0025,920158
22-04-20196.206.206.106.20 0.05 0.8174,800462
19-04-20196.156.156.106.15 -0.05 -0.814,80029
18-04-20196.056.206.056.20 0.05 0.8130,120185
17-04-20196.106.156.056.15 0.05 0.8226,805163
12-04-20196.056.106.006.10 0.00 0.007,40145
11-04-20196.106.106.106.10 0.00 0.003,00218
10-04-20196.106.105.756.10 -0.10 -1.6181,100479
09-04-20196.106.206.106.20 0.00 0.0025,801158
05-04-20196.106.206.106.20 0.05 0.816,20038
04-04-20196.156.206.106.15 -0.05 -0.816,10037
03-04-20196.106.206.056.20 0.05 0.8127,701168
02-04-20196.106.156.106.15 0.10 1.659,40058
01-04-20196.156.156.006.05 -0.10 -1.6383,800505
29-03-20196.156.206.106.15 0.00 0.0037,200229
28-03-20196.156.156.106.15 -0.05 -0.813,90224
27-03-20196.156.206.106.20 0.05 0.811,1207
26-03-20196.156.156.006.15 0.00 0.0071,900433
25-03-20196.106.156.056.15 0.00 0.0038,400233
22-03-20196.156.156.056.15 0.00 0.0058,200355
21-03-20196.206.206.006.15 -0.05 -0.81104,000635
20-03-20196.256.256.156.20 -0.05 -0.8034,301212
19-03-20196.256.256.256.25 -0.05 -0.7910,02463
18-03-20196.156.306.156.30 0.10 1.6140,801251
15-03-20196.206.206.156.20 0.00 0.00106,200655
14-03-20196.306.306.206.20 0.00 0.00171,4041,066
13-03-20196.206.256.156.20 -0.10 -1.59150,604932
12-03-20196.356.356.206.30 -0.05 -0.7946,909292
11-03-20196.356.356.256.35 0.00 0.008,90056
08-03-20196.356.356.306.35 0.05 0.7916,207103
07-03-20196.206.306.206.30 0.10 1.6142,200265
06-03-20196.406.406.156.20 -0.20 -3.1288,502551
05-03-20196.356.406.356.40 0.05 0.7990,901577
04-03-20196.356.356.306.35 0.00 0.0073,800466
01-03-20196.356.406.356.35 -0.05 -0.78326,1012,079
28-02-20196.356.506.356.40 0.05 0.79337,3042,162
27-02-20196.306.356.306.35 0.00 0.003,50522
26-02-20196.356.356.256.35 0.00 0.0022,140139
25-02-20196.356.406.306.35 0.05 0.7992,605588
22-02-20196.306.356.306.30 0.00 0.0051,416324
21-02-20196.206.406.206.30 0.10 1.61194,2081,228
20-02-20196.206.256.206.20 0.05 0.81162,4021,012
18-02-20196.256.256.106.15 -0.15 -2.38249,6971,552
15-02-20196.306.306.056.30 0.00 0.00152,271934
14-02-20196.306.356.306.30 -0.05 -0.7943,400275
13-02-20196.356.356.306.35 0.00 0.00100,200632
12-02-20196.356.356.306.35 0.00 0.0021,800137
11-02-20196.256.356.256.35 0.00 0.0019,301122
08-02-20196.306.356.306.35 0.00 0.0016,201102
07-02-20196.356.356.306.35 0.00 0.0064,601409
06-02-20196.356.356.306.35 0.10 1.60166,6011,055
05-02-20196.356.356.256.25 -0.10 -1.57168,3011,061
04-02-20196.356.356.306.35 0.00 0.00109,300694
01-02-20196.406.406.156.35 0.05 0.79171,2001,076
31-01-20196.356.356.256.30 0.05 0.80113,340717
30-01-20196.356.356.256.25 -0.10 -1.573,00119
29-01-20196.306.356.256.35 0.00 0.0086,500543
28-01-20196.406.406.356.35 0.00 0.0078,600499
25-01-20196.306.356.256.35 0.00 0.0044,900282
24-01-20196.356.356.206.35 0.10 1.6044,000277
23-01-20196.156.356.156.25 0.10 1.6368,301426
22-01-20196.056.156.056.15 0.10 1.6560,812371
21-01-20196.056.106.056.05 0.00 0.0031,304190
18-01-20196.056.056.056.05 0.00 0.002001
17-01-20196.056.106.056.05 0.05 0.8380,300489
16-01-20195.956.055.956.00 0.00 0.00123,301743
15-01-20196.006.005.906.00 0.05 0.8433,240196
14-01-20195.906.055.905.95 0.05 0.85127,700763
11-01-20195.905.905.805.90 0.00 0.0097,710575
10-01-20195.905.955.855.90 0.00 0.00119,601703
09-01-20195.855.905.855.90 0.10 1.7246,301272
08-01-20195.805.855.755.80 0.00 0.00174,7001,013
07-01-20195.805.855.805.80 0.00 0.00109,002632
04-01-20195.755.805.755.80 0.00 0.0046,800269
03-01-20195.705.855.705.80 0.10 1.75101,210587
02-01-20195.705.755.705.70 0.00 0.0019,902114
28-12-20185.755.805.705.70 0.00 0.0088,420510
27-12-20186.056.055.705.70 -0.30 -5.00238,4001,376
26-12-20185.806.005.606.00 0.15 2.56102,311589
25-12-20186.006.005.705.85 -0.20 -3.31402,9432,325
24-12-20186.406.406.056.05 -0.35 -5.47428,1302,629
21-12-20186.406.406.306.40 -0.05 -0.7841,823267
20-12-20186.306.456.306.45 0.00 0.0036,500234
19-12-20186.256.456.206.45 0.00 0.00168,0001,056
18-12-20186.456.456.256.45 -0.05 -0.77313,4001,986
17-12-20186.506.505.706.50 -0.05 -0.76463,4002,964
14-12-20186.506.556.456.55 0.00 0.0095,100616

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

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