-->

BSBM 1 ( 0.00 0.00% )

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

ราคาหุ้น “ BSBM “ ย้อนหลัง

แสดง ราคาหุ้น “ BSBM “ ย้อนหลัง
บริษัท บางสะพานบาร์มิล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20190.900.900.900.90 0.00 0.005,1005
09-09-20190.900.900.900.90 0.00 0.001000
06-09-20190.910.910.900.90 0.00 0.0049,50045
05-09-20190.910.910.900.90 0.00 0.005000
04-09-20190.890.900.890.90 -0.01 -1.10175,000157
03-09-20190.900.910.900.91 0.01 1.1151,50046
02-09-20190.900.900.900.90 0.00 0.0030,30027
30-08-20190.900.900.900.90 0.00 0.0020,70019
29-08-20190.900.900.900.90 0.00 0.003000
28-08-20190.900.900.890.90 0.00 0.00142,400128
27-08-20190.900.900.890.90 0.00 0.0035,60032
26-08-20190.890.900.890.90 0.00 0.00192,700173
23-08-20190.900.900.900.90 0.00 0.0052,00047
22-08-20190.900.900.890.90 0.00 0.00221,500199
21-08-20190.910.910.900.90 -0.01 -1.10236,000214
20-08-20190.910.910.900.91 0.01 1.1164,50058
19-08-20190.900.900.890.90 0.00 0.00155,600140
16-08-20190.890.910.890.90 0.00 0.00300,800270
15-08-20190.910.910.890.90 0.00 0.00198,900178
14-08-20190.920.920.900.90 -0.02 -2.17439,300397
13-08-20190.920.940.900.92 0.00 0.001,600,4041,471
09-08-20190.920.920.900.92 0.01 1.10426,100385
08-08-20190.930.930.910.91 0.00 0.001,201,9001,101
07-08-20190.940.940.910.91 -0.01 -1.091,351,5001,247
06-08-20190.910.970.910.92 0.04 4.555,384,7015,081
05-08-20190.860.890.860.88 0.00 0.0010,6009
02-08-20190.880.900.860.88 0.00 0.00129,400113
01-08-20190.900.900.880.88 -0.02 -2.2287,60078
31-07-20190.900.900.900.90 0.01 1.123,3003
30-07-20190.900.900.890.89 -0.01 -1.11221,700198
26-07-20190.900.910.900.90 0.00 0.00483,513435
25-07-20190.890.900.890.90 0.00 0.00617,704555
24-07-20190.900.900.890.90 0.00 0.00318,800284
23-07-20190.900.930.890.90 0.01 1.121,321,6001,207
22-07-20190.900.900.890.89 -0.01 -1.11382,600341
19-07-20190.890.900.890.90 0.01 1.12120,100107
18-07-20190.900.900.890.89 0.00 0.0033,20030
17-07-20190.890.890.890.89 -0.01 -1.11725,000645
15-07-20190.900.900.900.90 0.00 0.0091,81183
12-07-20190.890.900.890.90 0.00 0.00180,500161
11-07-20190.900.900.900.90 0.00 0.00401,000361
10-07-20190.890.900.890.90 -0.01 -1.10181,120163
09-07-20190.910.910.900.91 0.01 1.1170,50064
08-07-20190.910.910.890.90 0.00 0.0067,11060
05-07-20190.900.900.890.90 0.01 1.1233,25030
04-07-20190.890.900.890.89 0.00 0.00341,400305
03-07-20190.890.910.890.89 0.00 0.00497,130443
02-07-20190.900.900.890.89 0.00 0.00365,802329
01-07-20190.910.910.890.89 -0.02 -2.20577,100520
28-06-20190.910.910.900.91 0.00 0.00123,100112
27-06-20190.910.910.900.91 0.00 0.0057,50052
26-06-20190.910.910.900.91 0.00 0.00115,100105
25-06-20190.910.910.910.91 0.00 0.005,6005
24-06-20190.910.910.900.91 0.00 0.0086,10078
21-06-20190.900.910.900.91 0.00 0.00159,500144
20-06-20190.910.930.900.91 0.00 0.00181,100165
19-06-20190.900.920.900.91 0.01 1.11836,700760
18-06-20190.910.910.900.90 -0.01 -1.10155,730141
17-06-20190.910.920.910.91 -0.01 -1.09127,500116
14-06-20190.940.940.920.92 -0.01 -1.08212,010197
13-06-20190.900.930.900.93 0.03 3.33846,901769
12-06-20190.900.910.900.90 -0.01 -1.1027,90025
11-06-20190.900.910.890.91 0.00 0.00129,200116
10-06-20190.910.910.900.91 0.01 1.1122,20020
07-06-20190.900.910.900.90 -0.01 -1.109,2008
06-06-20190.920.920.900.91 0.01 1.1139,70036
05-06-20190.890.910.890.90 0.00 0.00198,000179
04-06-20190.900.900.890.90 0.00 0.0053,00048
31-05-20190.890.900.890.90 0.00 0.0021,00019
30-05-20190.890.900.890.90 0.02 2.27124,900112
29-05-20190.890.890.880.88 -0.01 -1.12261,100230
28-05-20190.900.900.890.89 0.00 0.0025,10023
27-05-20190.890.890.890.89 0.00 0.001000
24-05-20190.900.900.880.89 0.00 0.0017,00015
23-05-20190.900.900.890.89 -0.01 -1.116,1005
22-05-20190.880.900.880.90 0.01 1.1240,40036
21-05-20190.900.900.880.89 0.00 0.002,4002
17-05-20190.890.900.890.89 0.00 0.0011,30010
16-05-20190.880.890.870.89 0.01 1.14154,800136
15-05-20190.890.890.880.88 -0.02 -2.22158,204140
14-05-20190.890.900.880.90 0.01 1.12172,800154
13-05-20190.900.910.890.89 -0.01 -1.11187,600168
10-05-20190.910.910.900.90 -0.01 -1.1053,60048
09-05-20190.910.910.900.91 0.01 1.11111,500101
08-05-20190.910.910.900.90 0.00 0.00128,800116
07-05-20190.920.920.900.90 -0.02 -2.17710,100652
06-05-20190.930.930.920.92 -0.01 -1.0846,10043
03-05-20190.930.930.920.92 -0.01 -1.0846,10043
02-05-20190.920.930.920.93 0.00 0.0054,60051
30-04-20190.920.930.920.93 0.02 2.203,996,5003,677
29-04-20190.910.910.900.91 0.00 0.00111,100100
26-04-20190.910.910.900.91 0.01 1.1112,50011
25-04-20190.910.910.900.90 -0.01 -1.10137,401125
24-04-20190.920.920.900.91 -0.01 -1.09309,300280
23-04-20190.920.930.920.92 0.00 0.0044,60041
22-04-20190.920.920.910.92 0.00 0.00674,409619
19-04-20190.930.940.920.92 0.00 0.00378,503350
18-04-20190.910.930.910.92 0.01 1.10102,90094
17-04-20190.910.910.900.91 0.01 1.1129,00126
12-04-20190.900.910.900.90 0.00 0.0056,50051
11-04-20190.910.910.900.90 -0.01 -1.10122,105111
10-04-20190.910.910.890.91 0.01 1.11168,902152
09-04-20190.910.920.900.90 -0.01 -1.10157,400142
05-04-20190.900.910.900.91 0.00 0.0031,01028
04-04-20190.900.910.890.91 0.01 1.11186,300168
03-04-20190.890.910.890.90 0.00 0.00486,500436
02-04-20190.890.900.890.90 0.01 1.12237,902214
01-04-20190.890.900.880.89 0.00 0.00471,109420
29-03-20190.910.910.890.89 0.00 0.0042,70038
28-03-20190.900.910.890.89 0.00 0.0044,80040
27-03-20190.890.910.890.89 -0.02 -2.2041,80037
26-03-20190.910.910.890.91 0.01 1.1131,79129
25-03-20190.910.910.900.90 0.00 0.0045,30141
22-03-20190.920.920.900.90 -0.01 -1.10111,511101
21-03-20190.890.920.890.91 0.02 2.25252,300229
20-03-20190.920.920.890.89 -0.03 -3.26962,200868
19-03-20190.930.930.920.92 -0.02 -2.1353,30049
18-03-20190.940.940.940.94 0.00 0.0090,80285
15-03-20190.930.940.930.94 0.00 0.0013,80413
14-03-20190.930.940.920.94 -0.01 -1.05177,692165
13-03-20190.950.970.950.95 0.00 0.00302,802289
12-03-20190.960.970.950.95 -0.01 -1.04143,500136
11-03-20190.960.960.940.96 0.02 2.1334,40533
08-03-20190.950.950.940.94 0.00 0.00299,700283
07-03-20190.950.970.940.94 -0.03 -3.09474,801451
06-03-20190.940.970.940.97 0.03 3.199,5009
05-03-20190.940.950.940.94 -0.01 -1.05253,705240
04-03-20190.950.960.940.95 -0.01 -1.04176,540168
01-03-20190.950.970.950.96 0.00 0.00622,100601
28-02-20190.970.970.950.96 0.00 0.00366,600352
27-02-20191.001.000.950.96 -0.04 -4.001,399,4351,353
26-02-20191.051.051.001.00 -0.05 -4.761,528,9001,547
25-02-20191.071.071.051.05 -0.02 -1.87975,6011,031
22-02-20191.071.081.061.07 -0.01 -0.93316,300338
21-02-20191.071.091.071.08 0.01 0.9340,20143
20-02-20191.071.111.071.07 0.00 0.001,460,8001,599
18-02-20191.081.081.051.07 -0.01 -0.93311,900329
15-02-20191.081.091.071.08 0.00 0.00192,200207
14-02-20191.141.141.081.08 -0.03 -2.701,734,8051,914
13-02-20191.061.131.031.11 0.07 6.732,031,0002,237
12-02-20191.011.071.011.04 0.03 2.97764,500802
11-02-20191.021.031.001.01 -0.01 -0.98564,400571
08-02-20191.131.131.001.02 -0.10 -8.932,218,1002,307
07-02-20191.091.151.091.12 0.02 1.822,447,5012,742
06-02-20191.151.151.101.10 -0.05 -4.351,071,9001,199
05-02-20191.201.201.111.15 -0.01 -0.863,931,2064,537
04-02-20190.951.170.941.16 0.22 23.409,605,10010,635
01-02-20190.950.950.920.94 -0.01 -1.05308,702289
31-01-20190.940.950.930.95 0.00 0.00289,999275
30-01-20190.950.950.930.95 0.01 1.0650,80548
29-01-20190.950.950.940.94 0.00 0.00120,910115
28-01-20190.940.950.930.94 0.00 0.0086,10581
25-01-20190.930.940.930.94 0.01 1.0853,70450
24-01-20190.940.940.930.93 0.00 0.00101,30094
23-01-20190.950.950.930.93 0.00 0.0023,90023
22-01-20190.950.950.930.93 -0.01 -1.0649,20146
21-01-20190.930.950.930.94 0.01 1.0828,40127
18-01-20190.950.950.950.95 0.00 0.009,8009
17-01-20190.940.960.940.95 0.02 2.15262,400249
16-01-20190.940.940.920.93 0.00 0.0014,80014
15-01-20190.940.950.930.93 0.00 0.0076,00071
14-01-20190.940.940.930.93 -0.01 -1.0645,90143
11-01-20190.950.950.920.94 0.01 1.0887,00081
10-01-20190.930.950.930.93 0.00 0.0041,90039
09-01-20190.930.950.930.93 0.00 0.003,1003
08-01-20190.940.940.930.93 -0.01 -1.064,4004
07-01-20190.940.950.930.94 0.01 1.0858,50055
04-01-20190.940.940.930.93 -0.01 -1.0620,30019
03-01-20190.940.940.910.94 0.01 1.0866,70461
02-01-20190.940.940.920.93 -0.01 -1.0622,40121
28-12-20180.920.940.920.94 0.01 1.0833,10031
27-12-20180.940.940.930.93 0.00 0.007,1007
26-12-20180.920.930.920.93 0.01 1.0951,70048
25-12-20180.940.940.900.92 -0.02 -2.13389,401354
24-12-20180.930.940.920.94 0.01 1.08154,000143
21-12-20180.910.940.910.93 0.01 1.0941,70038
20-12-20180.930.930.920.92 -0.01 -1.084,091,1003,804
19-12-20180.940.940.930.93 0.00 0.00120,000112
18-12-20180.940.940.920.93 0.00 0.0085,70079
17-12-20180.920.940.920.93 0.00 0.0014,80614
14-12-20180.940.940.920.93 0.00 0.0051,10047

แสดง ราคาหุ้น “ BSBM “ ย้อนหลัง บริษัท บางสะพานบาร์มิล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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