BRR 3 ( 0.00 0.00% )

บริษัท น้ำตาลบุรีรัมย์ จำกัด (มหาชน)
Status : อัพเดท 30 พฤศจิกายน 2563

ราคาหุ้น BRR ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-11-20203.123.183.103.10 0.00 0.00458,8001,444
27-11-20203.063.123.063.10 0.06 1.9751,101157
26-11-20203.063.063.023.04 0.00 0.00127,220387
25-11-20203.063.103.043.04 0.02 0.66163,422503
24-11-20203.103.103.003.02 0.06 2.03223,837680
23-11-20202.822.982.822.96 0.14 4.96308,220911
20-11-20202.842.882.742.82 0.02 0.71485,3001,344
19-11-20202.702.802.702.80 0.04 1.45100,215277
18-11-20202.802.802.762.76 0.00 0.0033,81094
17-11-20202.762.782.682.76 0.04 1.47120,800329
16-11-20202.702.742.702.72 -0.02 -0.7399,120268
13-11-20202.722.742.682.74 0.08 3.0160,420165
12-11-20202.662.682.602.66 0.00 0.00404,3001,062
11-11-20202.682.702.662.66 0.00 0.00284,000758
10-11-20202.702.722.662.66 -0.04 -1.48259,100695
09-11-20202.702.702.682.70 -0.02 -0.7458,000156
06-11-20202.702.722.622.72 0.04 1.49134,700359
05-11-20202.702.722.682.68 -0.04 -1.47371,9501,003
04-11-20202.682.742.682.72 0.06 2.26495,7001,343
03-11-20202.642.702.642.66 -0.02 -0.75105,220280
02-11-20202.662.682.662.68 0.08 3.0841,600111
30-10-20202.702.722.582.60 -0.06 -2.26315,600825
28-10-20202.722.722.682.68 -0.02 -0.74299,500811
27-10-20202.762.762.702.70 -0.06 -2.17123,600335
26-10-20202.722.782.702.76 0.02 0.73211,100570
22-10-20202.762.782.742.74 -0.04 -1.4452,300143
21-10-20202.722.802.702.78 0.04 1.4659,300160
20-10-20202.662.802.662.74 0.12 4.5872,520199
19-10-20202.822.902.622.62 -0.28 -9.66401,0001,104
16-10-20202.882.902.802.90 0.06 2.1181,820233
15-10-20202.962.962.822.84 -0.12 -4.05194,400560
14-10-20202.963.082.902.96 0.00 0.00182,102544
12-10-20202.903.102.902.96 0.12 4.23254,410764
09-10-20202.902.902.842.90 0.04 1.4018,70154
08-10-20202.942.942.802.86 -0.06 -2.0545,170130
07-10-20202.862.942.862.92 0.02 0.6921,62863
06-10-20202.902.902.862.90 0.00 0.0071,200206
05-10-20202.902.922.902.90 0.02 0.694,20012
02-10-20202.882.902.882.88 -0.02 -0.698,70025
01-10-20202.882.902.882.90 0.02 0.692,3007
30-09-20202.802.922.722.88 0.12 4.35670,8001,935
29-09-20202.762.822.702.76 -0.06 -2.13127,000349
28-09-20202.842.862.782.82 0.06 2.178,20023
25-09-20202.762.762.762.76 -0.04 -1.4313,20236
24-09-20202.782.802.742.80 0.00 0.0027,10076
23-09-20202.802.802.722.80 0.00 0.0029,00081
22-09-20202.942.942.702.80 -0.10 -3.4579,701221
21-09-20202.982.982.722.90 0.26 9.85373,4021,039
18-09-20202.522.762.522.64 -0.06 -2.2210,51128
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20202.722.722.602.70 0.04 1.5020,20053
15-09-20202.702.702.662.66 0.00 0.0013,60536
14-09-20202.722.722.662.66 -0.06 -2.21136,800365
11-09-20202.742.762.702.72 0.00 0.00323,300877
10-09-20202.742.762.722.72 -0.08 -2.86127,400348
09-09-20202.802.802.702.80 0.06 2.19251,160688
08-09-20202.742.782.742.74 0.00 0.006,40018
03-09-20202.742.802.742.74 -0.06 -2.14286,319788
02-09-20202.762.822.742.80 0.00 0.00331,851923
01-09-20202.802.842.742.80 -0.04 -1.41729,4002,035
31-08-20202.922.922.842.84 -0.08 -2.7452,540150
28-08-20202.862.922.822.92 0.00 0.00345,700982
27-08-20202.882.942.882.92 0.00 0.0099,300286
26-08-20202.882.942.862.92 0.04 1.39296,700855
25-08-20202.962.962.882.88 -0.10 -3.36315,937917
24-08-20202.942.982.942.98 0.02 0.68221,511657
21-08-20202.982.982.942.96 -0.04 -1.3339,353117
20-08-20202.983.002.923.00 0.04 1.356,90020
19-08-20202.982.982.902.96 -0.04 -1.3366,820196
18-08-20202.963.002.923.00 0.00 0.0025,20174
17-08-20203.003.002.963.00 0.02 0.679,50028
14-08-20202.963.002.962.98 0.02 0.6818,10054
13-08-20203.103.102.942.96 -0.04 -1.3344,381132
11-08-20203.003.022.983.00 0.00 0.0045,200135
10-08-20203.023.022.983.00 -0.04 -1.32128,920387
07-08-20203.183.182.903.04 0.22 7.8050,244151
06-08-20202.942.942.822.82 -0.02 -0.7019,50756
05-08-20202.922.922.822.84 0.00 0.00249,200708
04-08-20202.782.962.782.84 0.04 1.43320,117909
03-08-20202.542.802.542.80 -0.02 -0.7125,73069
31-07-20202.842.862.802.82 0.00 0.00151,900427
30-07-20202.862.882.822.82 -0.08 -2.76262,501749
29-07-20202.882.902.882.90 0.02 0.6918,34553
24-07-20202.882.902.862.88 -0.02 -0.6946,600134
23-07-20202.882.902.882.90 0.02 0.6935,100101
22-07-20202.902.942.882.88 -0.02 -0.6971,012205
21-07-20202.882.962.882.90 0.00 0.0076,802221
20-07-20202.862.902.862.90 0.00 0.0027,90080
17-07-20202.862.922.862.90 0.02 0.6947,411136
16-07-20202.882.922.882.88 0.00 0.0063,700183
15-07-20202.902.902.882.88 -0.02 -0.6923,20367
14-07-20202.902.902.882.90 -0.04 -1.3672,800211
13-07-20202.942.942.902.94 0.02 0.68141,210413
10-07-20202.922.922.822.92 0.00 0.00125,501361
09-07-20202.942.942.862.92 0.02 0.69256,200737
08-07-20202.942.962.902.90 -0.06 -2.03591,1501,727
07-07-20202.942.962.942.96 0.02 0.6883,960247
03-07-20203.003.002.922.94 -0.04 -1.34176,058519
03-07-20203.003.002.922.94 -0.04 -1.34176,058519
02-07-20202.983.002.982.98 0.02 0.68101,300303
02-07-20202.983.002.982.98 0.02 0.68101,300303
01-07-20202.962.962.962.96 0.00 0.00101,600301
01-07-20202.962.962.962.96 0.00 0.00101,600301
30-06-20203.043.042.902.96 -0.02 -0.67410,7251,211
29-06-20203.003.002.922.98 -0.04 -1.32255,801755
26-06-20202.963.022.963.02 0.00 0.00232,301693
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

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

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