BSBM 2 ( -0.05 -2.54% )

บริษัท บางสะพานบาร์มิล จำกัด (มหาชน)
Status : อัพเดท 26 ตุลาคม 2564

ราคาหุ้น BSBM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
26-10-20211.962.001.921.92 -0.05 -2.5440,646,55479,767
25-10-20211.912.021.881.97 0.02 1.03113,882,516223,137
21-10-20211.862.001.841.95 0.09 4.8488,413,131170,575
20-10-20211.821.901.811.86 0.06 3.3339,953,67674,446
19-10-20211.851.871.801.80 -0.04 -2.1710,975,39320,025
18-10-20211.781.871.771.84 0.05 2.7925,370,97546,682
15-10-20211.911.981.791.79 -0.09 -4.7968,136,806128,106
14-10-20211.751.881.751.88 0.14 8.0564,575,898118,237
13-10-20211.791.791.741.74 -0.05 -2.7912,306,79421,684
12-10-20211.791.791.741.74 -0.05 -2.7912,306,79421,684
11-10-20211.761.861.721.79 0.05 2.8759,108,125106,943
08-10-20211.741.771.701.74 0.00 0.007,283,89012,687
07-10-20211.721.751.721.74 0.04 2.355,117,0708,871
06-10-20211.731.731.701.70 -0.02 -1.165,969,08310,238
05-10-20211.801.861.711.72 -0.07 -3.9155,530,02199,710
04-10-20211.661.801.661.79 0.12 7.1940,517,42971,365
01-10-20211.651.681.631.67 -0.01 -0.602,530,1014,190
30-09-20211.621.721.621.68 0.06 3.707,231,25212,112
29-09-20211.671.681.611.62 -0.06 -3.576,131,01910,032
28-09-20211.671.711.671.68 0.01 0.605,844,1399,849
27-09-20211.731.761.671.67 -0.03 -1.7616,825,66529,099
23-09-20211.781.781.691.70 -0.06 -3.4115,352,70526,564
22-09-20211.781.821.751.76 0.02 1.1536,892,80265,531
21-09-20211.711.821.711.74 0.06 3.57107,369,263189,176
20-09-20211.611.721.601.68 0.06 3.7056,282,16694,229
17-09-20211.591.791.581.62 0.03 1.8988,628,225150,961
16-09-20211.571.621.571.59 0.02 1.271,854,8112,965
15-09-20211.621.631.551.57 -0.04 -2.486,184,5169,785
14-09-20211.651.661.611.61 -0.07 -4.1712,707,25420,721
13-09-20211.531.681.531.68 0.16 10.5345,490,55774,010
10-09-20211.501.521.491.52 0.03 2.013,036,4194,594
09-09-20211.511.521.491.49 -0.02 -1.323,427,2235,150
08-09-20211.511.511.471.51 0.02 1.345,441,4718,152
07-09-20211.461.511.461.49 0.04 2.763,103,1004,602
06-09-20211.441.461.441.45 0.01 0.691,484,0072,148
03-09-20211.461.461.441.44 -0.02 -1.371,387,8002,011
02-09-20211.481.491.451.46 -0.01 -0.681,158,4011,696
01-09-20211.481.491.471.47 -0.01 -0.68604,620894
31-08-20211.521.521.481.48 -0.04 -2.632,963,0014,437
30-08-20211.471.541.471.52 0.06 4.118,526,70812,871
27-08-20211.481.481.461.46 -0.02 -1.351,126,6011,656
26-08-20211.491.491.471.48 0.01 0.682,066,3013,053
25-08-20211.461.491.451.47 0.01 0.684,727,1006,964
24-08-20211.431.471.421.46 0.04 2.822,740,8033,984
23-08-20211.431.431.411.42 0.01 0.711,019,9001,453
20-08-20211.401.441.391.41 -0.04 -2.762,114,6002,986
19-08-20211.461.471.431.45 0.00 0.002,727,8013,963
18-08-20211.451.471.451.45 0.00 0.001,794,0872,611
17-08-20211.451.471.431.45 0.01 0.691,688,3012,454
16-08-20211.471.491.421.44 -0.04 -2.702,692,6623,882
13-08-20211.481.501.471.48 0.02 1.373,753,1595,582
11-08-20211.481.481.461.46 -0.02 -1.352,426,1503,556
10-08-20211.511.511.441.48 -0.06 -3.906,777,2659,975
09-08-20211.501.571.491.54 0.07 4.767,499,15111,552
06-08-20211.481.481.461.47 0.00 0.00798,5781,174
05-08-20211.481.491.471.47 -0.01 -0.68697,7001,034
04-08-20211.421.491.421.48 0.06 4.232,978,5014,362
03-08-20211.401.441.401.42 0.01 0.711,191,1051,701
02-08-20211.391.441.391.41 0.00 0.001,088,5301,537
30-07-20211.481.481.401.41 -0.06 -4.082,631,7193,763
29-07-20211.461.471.451.47 0.01 0.681,491,6902,183
27-07-20211.481.501.461.46 -0.01 -0.681,963,1682,900
23-07-20211.481.521.471.47 0.04 2.808,429,31512,590
22-07-20211.441.441.431.43 0.01 0.70360,401516
21-07-20211.441.441.411.42 0.00 0.00766,5001,091
20-07-20211.471.471.411.42 -0.03 -2.071,506,7872,158
20-07-20211.471.471.411.42 -0.03 -2.071,506,7872,158
19-07-20211.501.501.451.45 -0.05 -3.332,915,3174,274
16-07-20211.531.531.471.50 0.01 0.672,141,7003,202
15-07-20211.471.551.471.49 0.02 1.364,018,7306,089
14-07-20211.481.501.471.47 -0.01 -0.68746,1301,103
13-07-20211.451.491.451.48 0.03 2.071,102,3101,628
12-07-20211.451.461.441.45 0.00 0.00917,3421,325
09-07-20211.421.461.421.45 0.00 0.001,403,7662,021
08-07-20211.451.501.421.45 -0.03 -2.032,379,4703,442
07-07-20211.521.531.481.48 -0.02 -1.331,692,4002,532
06-07-20211.481.521.481.50 0.02 1.351,656,8002,493
05-07-20211.471.491.451.48 0.01 0.681,716,4012,536
02-07-20211.541.551.301.47 -0.06 -3.923,402,5575,035
01-07-20211.541.601.531.53 -0.01 -0.654,745,1617,409
30-06-20211.591.621.531.54 -0.04 -2.538,712,26013,749
29-06-20211.461.591.461.58 0.13 8.979,411,75114,464
28-06-20211.441.461.421.45 0.00 0.002,112,8003,037
25-06-20211.461.481.451.45 0.00 0.002,277,6003,326
24-06-20211.481.481.441.45 -0.03 -2.033,846,8285,584
23-06-20211.531.531.481.48 -0.05 -3.276,452,1819,633
22-06-20211.561.571.521.53 -0.01 -0.654,624,5017,108
21-06-20211.541.561.521.54 -0.02 -1.282,097,5073,231
18-06-20211.591.601.551.56 -0.02 -1.274,626,2717,213
17-06-20211.631.661.581.58 -0.08 -4.829,542,16915,266
16-06-20211.591.661.591.66 0.07 4.407,125,21211,585
15-06-20211.621.631.571.59 -0.03 -1.8511,824,49118,709
14-06-20211.681.681.611.62 -0.05 -2.999,797,70016,042
11-06-20211.681.691.671.67 -0.01 -0.605,029,4908,440
10-06-20211.691.701.671.68 0.00 0.003,508,6255,904
09-06-20211.671.691.661.68 0.02 1.203,467,2705,808
08-06-20211.731.731.661.66 -0.06 -3.497,011,13011,758
07-06-20211.761.761.721.72 -0.05 -2.824,518,2567,866
04-06-20211.761.771.731.77 0.01 0.575,453,8059,525
02-06-20211.761.791.751.76 0.00 0.005,355,4179,503
01-06-20211.801.811.761.76 -0.05 -2.768,571,87015,314
31-05-20211.711.811.681.81 0.14 8.3822,322,89939,502
28-05-20211.661.711.651.67 0.01 0.606,386,37510,754
27-05-20211.611.671.611.66 0.05 3.116,939,30811,361
25-05-20211.601.651.591.61 0.03 1.905,850,7399,490
24-05-20211.671.681.581.58 -0.08 -4.8210,270,48216,542
21-05-20211.781.781.661.66 -0.07 -4.0512,862,76921,821
20-05-20211.771.861.701.73 -0.04 -2.2623,241,96941,850
19-05-20211.761.831.751.77 0.04 2.316,173,89511,047
18-05-20211.721.781.681.73 0.05 2.986,625,03211,452
17-05-20211.841.841.651.68 -0.21 -11.1112,149,14020,728
14-05-20212.002.001.881.89 -0.03 -1.567,287,87413,981
13-05-20211.992.061.671.92 -0.08 -4.0019,759,55539,116
12-05-20212.042.041.972.00 -0.04 -1.9610,108,34720,170
11-05-20212.022.122.002.04 -0.10 -4.6715,191,84531,097
10-05-20212.102.182.082.14 0.08 3.8816,436,94035,018
07-05-20212.042.182.002.06 0.06 3.0019,962,00741,950
06-05-20212.042.041.992.00 -0.04 -1.965,775,05211,589
05-05-20212.082.082.002.04 -0.02 -0.975,060,07110,332
30-04-20212.042.081.982.06 0.00 0.009,895,57920,104
29-04-20212.162.202.022.06 -0.08 -3.7419,124,19340,055
28-04-20212.062.182.002.14 0.21 10.8836,837,23477,394
27-04-20212.082.501.731.93 -0.07 -3.50135,416,351290,967
26-04-20211.542.001.542.00 0.46 29.87141,964,304265,461
23-04-20211.541.591.531.54 -0.02 -1.289,586,89914,912
22-04-20211.511.591.481.56 0.07 4.7025,281,59539,010
21-04-20211.451.521.441.49 0.13 9.5634,388,44751,014
20-04-20211.381.391.341.36 -0.01 -0.733,475,2544,740
19-04-20211.301.401.301.37 0.06 4.584,170,3175,694
16-04-20211.281.331.251.31 0.02 1.553,548,5614,591
12-04-20211.351.371.281.29 -0.08 -5.847,150,9049,371
09-04-20211.421.461.351.37 -0.03 -2.149,854,91013,673
08-04-20211.421.531.391.40 0.00 0.0035,527,43152,129
07-04-20211.311.471.311.40 0.06 4.4854,665,92776,618
06-04-20211.291.361.251.34 0.06 4.6920,688,35327,432
05-04-20211.291.361.251.34 0.06 4.6920,688,35327,432
02-04-20211.251.301.241.28 0.02 1.596,193,9177,868
01-04-20211.291.291.251.26 -0.03 -2.332,886,3413,659
31-03-20211.271.321.251.29 0.04 3.2013,530,05817,515
30-03-20211.271.301.241.25 0.03 2.4611,171,61514,151
29-03-20211.141.231.131.22 0.09 7.9615,933,85719,089
26-03-20211.131.141.121.13 0.00 0.00660,009745
25-03-20211.151.171.121.13 0.00 0.002,435,0102,774
24-03-20211.111.151.101.13 0.02 1.804,618,4295,220
23-03-20211.121.131.101.11 0.01 0.911,459,9591,630
22-03-20211.131.131.101.10 -0.01 -0.902,172,6842,411
19-03-20211.111.121.101.11 0.00 0.001,239,6811,376
19-03-20211.111.121.101.11 0.00 0.001,239,6811,376
18-03-20211.141.141.101.11 -0.02 -1.772,589,4162,869
17-03-20211.111.141.111.13 -0.03 -2.592,237,7262,504
16-03-20211.191.211.151.16 -0.03 -2.525,033,9545,923
15-03-20211.181.201.171.19 0.02 1.713,360,7013,976
12-03-20211.141.191.131.17 0.04 3.546,468,2117,518
11-03-20211.111.171.111.13 0.02 1.804,778,5085,430
10-03-20211.121.131.111.11 0.00 0.001,655,9001,857
09-03-20211.121.131.101.11 0.01 0.91967,8101,077
08-03-20211.131.141.101.10 -0.02 -1.791,216,6081,359
05-03-20211.131.131.111.12 0.01 0.901,341,0111,503
04-03-20211.081.181.071.11 0.04 3.744,888,4055,464
03-03-20211.041.071.041.07 0.03 2.881,698,2111,800
02-03-20211.041.041.031.04 -0.01 -0.95506,419524
01-03-20211.121.120.991.05 -0.06 -5.412,930,0203,004
25-02-20211.041.141.041.11 0.07 6.732,229,9002,458
24-02-20211.081.081.031.04 -0.04 -3.701,142,8001,199
23-02-20211.021.081.021.08 0.09 9.094,505,9494,744
22-02-20211.101.110.970.99 -0.12 -10.815,420,3125,582
19-02-20211.141.171.111.11 -0.03 -2.631,033,8001,178
18-02-20211.161.161.141.14 -0.03 -2.56598,404688
17-02-20211.221.221.141.17 -0.02 -1.68870,7091,029
16-02-20211.241.241.191.19 -0.06 -4.801,825,8012,222
15-02-20211.161.261.151.25 0.09 7.764,746,3255,773
11-02-20211.131.161.111.16 0.06 5.453,169,2503,616
10-02-20211.061.161.061.10 0.06 5.778,989,70010,043
09-02-20211.071.081.041.04 -0.01 -0.951,709,9001,814
08-02-20211.021.121.011.05 0.04 3.9612,996,51113,855
05-02-20210.951.030.951.01 0.06 6.324,075,3034,099
04-02-20210.921.010.920.95 0.02 2.152,893,9002,804
03-02-20210.950.950.920.93 -0.02 -2.111,054,300978
02-02-20210.930.950.930.95 0.01 1.0669,21865
01-02-20210.930.940.930.94 0.00 0.00135,800127
29-01-20210.940.940.920.94 0.01 1.08328,600305

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

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