BRR 4 ( 0.10 2.94% )

บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน)
Status : อัพเดท 27 กุมภาพันธ์ 2563

ราคาหุ้น “ BRR “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
07-10-20194.784.784.704.70 -0.06 -1.2664,900306
04-10-20194.844.864.764.76 -0.12 -2.4665,902315
03-10-20194.884.904.764.88 0.00 0.0081,700396
02-10-20194.904.924.864.88 -0.02 -0.4138,658189
01-10-20194.824.904.764.90 0.10 2.0874,100359
30-09-20194.864.864.804.80 -0.08 -1.6442,802206
27-09-20194.864.904.844.88 0.02 0.4157,400279
26-09-20194.904.984.864.86 -0.06 -1.2277,300379
25-09-20194.904.944.864.92 0.02 0.4184,301413
24-09-20194.904.944.904.90 -0.04 -0.812,90514
23-09-20194.864.944.784.94 0.02 0.4164,260313
20-09-20194.844.924.844.92 0.00 0.00107,926524
19-09-20194.864.944.864.92 0.06 1.2337,600184
18-09-20194.884.944.864.86 -0.08 -1.62146,926719
17-09-20194.964.964.904.94 -0.04 -0.8074,110364
16-09-20194.984.984.924.98 -0.02 -0.40113,300559
13-09-20194.965.004.925.00 0.04 0.8183,000410
12-09-20194.985.104.924.96 -0.02 -0.40137,383679
11-09-20194.965.054.944.98 0.00 0.0043,300215
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

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

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