BSBM 1 ( 0.01 1.10% )

บริษัท บางสะพานบาร์มิล จำกัด (มหาชน)
Status : อัพเดท 13 สิงหาคม 2563

ราคาหุ้น BSBM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-08-20200.910.920.900.92 0.01 1.10532,300481
11-08-20200.910.910.890.91 0.00 0.002,915,5112,627
10-08-20200.910.910.890.91 0.02 2.2561,60055
07-08-20200.910.930.890.89 -0.03 -3.26697,900632
06-08-20200.910.920.910.92 0.02 2.22462,600422
05-08-20200.910.940.900.90 -0.01 -1.10440,300405
04-08-20200.870.940.870.91 0.04 4.601,222,4001,102
03-08-20200.870.870.850.87 0.00 0.00289,100248
31-07-20200.860.870.860.87 0.01 1.16729,400628
30-07-20200.870.880.850.86 -0.02 -2.27171,300147
29-07-20200.900.900.850.88 -0.02 -2.22219,400190
24-07-20200.890.900.880.90 0.01 1.1224,20022
23-07-20200.900.900.880.89 0.01 1.1461,60055
22-07-20200.890.930.880.88 -0.04 -4.35219,000195
21-07-20200.930.940.900.92 0.00 0.00882,300809
20-07-20200.910.970.890.92 0.02 2.221,173,4001,087
17-07-20200.870.910.870.90 0.04 4.65768,000685
16-07-20200.860.870.860.86 0.00 0.007,2006
15-07-20200.850.860.850.86 0.01 1.189,3008
14-07-20200.870.870.850.85 -0.03 -3.41210,800180
13-07-20200.880.880.870.88 0.00 0.0030,30027
10-07-20200.870.880.870.88 0.00 0.0024,10121
09-07-20200.870.880.870.88 0.01 1.1538,70034
08-07-20200.900.900.870.87 -0.01 -1.1437,20033
07-07-20200.870.890.870.88 0.02 2.33158,900141
03-07-20200.860.870.860.86 0.00 0.0062,30054
03-07-20200.860.870.860.86 0.00 0.0062,30054
02-07-20200.870.870.850.86 0.00 0.0054,00046
02-07-20200.870.870.850.86 0.00 0.0054,00046
01-07-20200.870.870.860.86 -0.01 -1.1533,60029
01-07-20200.870.870.860.86 -0.01 -1.1533,60029
30-06-20200.870.870.870.87 0.01 1.167,0006
29-06-20200.850.860.830.86 0.00 0.00197,200168
26-06-20200.860.860.850.86 -0.01 -1.1590,80077
25-06-20200.880.880.860.87 -0.02 -2.25265,800230
24-06-20200.890.900.880.89 0.00 0.00264,110235
23-06-20200.890.890.880.89 0.00 0.004,2004
22-06-20200.880.890.870.89 0.01 1.1432,60029
19-06-20200.880.890.870.88 0.00 0.0037,30033
18-06-20200.880.890.870.88 0.01 1.1526,70023
17-06-20200.880.880.870.87 -0.01 -1.1431,70028
17-06-20200.880.880.870.87 -0.01 -1.1431,70028
16-06-20200.880.880.870.88 0.01 1.1571,20062
15-06-20200.890.890.860.87 -0.01 -1.14320,800280
12-06-20200.880.890.880.88 -0.01 -1.12335,500295
11-06-20200.890.890.880.89 0.00 0.00228,300202
10-06-20200.880.890.880.89 0.01 1.14113,735100
09-06-20200.890.900.880.88 -0.01 -1.12427,035377
08-06-20200.880.890.880.89 0.01 1.14256,900227
08-06-20200.880.890.880.89 0.01 1.14256,900227
05-06-20200.880.890.870.88 0.01 1.15922,100807
04-06-20200.870.880.870.87 0.00 0.00380,200333
03-06-20200.880.900.870.87 0.00 0.00691,400612
02-06-20200.880.900.870.87 0.00 0.00691,400612
01-06-20200.880.890.870.87 -0.02 -2.25209,001183
29-05-20200.880.890.880.89 0.01 1.1451,32045
28-05-20200.880.890.870.88 0.00 0.00181,000159
27-05-20200.900.900.880.88 -0.01 -1.12249,900220
26-05-20200.900.910.880.89 0.00 0.00670,800600
25-05-20200.870.900.870.89 0.01 1.14140,600124
22-05-20200.890.900.880.88 0.00 0.0053,90048
21-05-20200.890.900.880.88 -0.01 -1.12254,800226
20-05-20200.930.930.870.89 -0.05 -5.32374,891336
19-05-20200.960.970.930.94 -0.02 -2.08658,512622
18-05-20200.880.970.870.96 0.09 10.341,349,2001,225
15-05-20200.830.880.820.87 0.02 2.35564,900472
14-05-20200.850.880.820.85 -0.01 -1.16303,200255
13-05-20200.810.890.770.86 0.04 4.881,227,3011,038
12-05-20200.760.830.760.82 0.09 12.331,287,1001,044
11-05-20200.720.730.720.73 0.01 1.397,3005
08-05-20200.720.720.710.72 0.01 1.41100,70172
07-05-20200.720.720.710.71 -0.01 -1.3927,80020
05-05-20200.720.720.710.72 0.00 0.00327,502234
30-04-20200.710.720.700.72 0.01 1.41583,200411
29-04-20200.720.720.690.71 0.00 0.00510,200359
28-04-20200.730.730.710.71 -0.03 -4.05202,000146
27-04-20200.740.780.710.74 0.00 0.0028,40021
24-04-20200.710.740.700.74 0.03 4.23314,100224
23-04-20200.700.710.700.71 0.00 0.00294,600208
22-04-20200.710.710.700.71 0.00 0.0072,10051
21-04-20200.710.710.700.71 0.00 0.00254,401178
20-04-20200.700.710.690.71 0.01 1.43287,200201
17-04-20200.690.700.690.70 0.01 1.45134,30094
16-04-20200.700.710.690.69 -0.01 -1.43302,000211
15-04-20200.700.710.700.70 0.00 0.00297,701211
14-04-20200.730.730.700.70 -0.04 -5.41659,800464
13-04-20200.730.740.720.74 -0.03 -3.90138,400101
10-04-20200.750.770.740.77 0.02 2.6712,80910
09-04-20200.770.770.750.75 -0.01 -1.3249,10037
08-04-20200.700.830.700.76 0.03 4.11587,600432
07-04-20200.720.730.700.73 0.01 1.39140,40099
03-04-20200.700.720.700.72 -0.01 -1.3710,1007
02-04-20200.730.730.730.73 0.00 0.001,0001
01-04-20200.710.730.690.73 0.02 2.821,0001
31-03-20200.680.710.660.71 0.02 2.9088,10060
30-03-20200.680.690.650.69 0.01 1.4739,10027
27-03-20200.690.690.660.68 -0.03 -4.23516,400353
26-03-20200.720.720.680.71 0.01 1.4381,30056
25-03-20200.670.700.660.70 0.03 4.4897,80066
24-03-20200.710.710.660.67 -0.04 -5.63262,700175
23-03-20200.720.750.710.71 -0.07 -8.9760,70044
20-03-20200.760.850.760.78 0.02 2.63159,300126
19-03-20200.670.760.620.76 0.09 13.4332,75022
18-03-20200.700.720.670.67 0.01 1.52118,70083
17-03-20200.650.710.650.66 -0.04 -5.71131,90090
16-03-20200.790.790.700.70 -0.05 -6.6760,00043
13-03-20200.600.770.600.75 -0.05 -6.25238,501165
12-03-20200.840.840.760.80 -0.02 -2.4459,50046
11-03-20200.830.840.800.82 0.01 1.2333,30027
10-03-20200.800.820.800.81 0.05 6.5823,30019
09-03-20200.850.850.760.76 -0.09 -10.59201,800164
06-03-20200.850.860.850.85 -0.01 -1.1691,00078
05-03-20200.850.860.850.86 0.00 0.0077,10166
04-03-20200.850.860.850.86 0.00 0.00245,300209
03-03-20200.860.860.850.86 -0.02 -2.27333,120286
02-03-20200.870.880.860.88 0.00 0.002,743,0002,404
28-02-20200.880.880.840.88 0.00 0.003,201,2002,814
27-02-20200.860.880.860.88 0.02 2.332,295,0012,020
26-02-20200.860.890.860.86 0.00 0.003,516,1003,087
25-02-20200.880.880.860.86 -0.02 -2.27722,100635
24-02-20200.880.880.880.88 -0.01 -1.12100,80089
21-02-20200.880.890.880.89 0.00 0.00236,300208
20-02-20200.890.890.880.89 0.00 0.00216,500191
19-02-20200.890.890.880.89 0.00 0.0068,20061
18-02-20200.880.890.870.89 0.00 0.00645,201568
17-02-20200.890.900.880.89 0.01 1.14127,300113
14-02-20200.890.890.870.88 0.00 0.0024,70022
13-02-20200.880.880.880.88 0.01 1.152000
12-02-20200.880.880.870.87 0.00 0.0025,40022
11-02-20200.880.880.870.87 -0.02 -2.25121,800106
07-02-20200.890.890.890.89 0.01 1.1450,00145
06-02-20200.880.890.880.88 -0.01 -1.12105,10092
05-02-20200.880.890.880.89 0.01 1.1436,50032
04-02-20200.880.880.880.88 0.00 0.0045,00040
03-02-20200.870.890.870.88 0.01 1.15152,600134
31-01-20200.880.880.870.87 -0.01 -1.14111,50097
30-01-20200.860.880.860.88 0.02 2.33108,90094
29-01-20200.860.860.860.86 0.00 0.00108,60093
28-01-20200.870.870.860.86 -0.02 -2.2770,30061
27-01-20200.880.890.870.88 0.00 0.00114,600100
24-01-20200.870.880.870.88 0.00 0.00103,90090
23-01-20200.870.890.870.88 0.01 1.15151,301133
22-01-20200.880.890.870.87 -0.01 -1.14186,900163
21-01-20200.900.900.880.88 -0.01 -1.1250,10044
20-01-20200.880.890.880.89 0.01 1.1481,00071
17-01-20200.900.900.880.88 -0.02 -2.2281,90073
16-01-20200.890.900.890.90 0.01 1.1241,20037
15-01-20200.890.890.880.89 0.01 1.1435,00031
14-01-20200.890.890.880.88 -0.01 -1.1250,00044
13-01-20200.900.900.890.89 -0.02 -2.20108,20096
10-01-20200.910.910.900.91 0.01 1.1123,70022
09-01-20200.900.900.900.90 0.01 1.1228,60026
08-01-20200.900.900.880.89 -0.02 -2.2034,70031
07-01-20200.890.910.890.91 0.01 1.1135,60632
06-01-20200.910.910.890.90 -0.01 -1.10256,000230
03-01-20200.910.910.910.91 -0.01 -1.09381,500347
02-01-20200.910.920.900.92 0.01 1.10338,900307
30-12-20190.910.910.890.91 0.00 0.00236,300213
27-12-20190.900.910.900.91 0.02 2.25341,100307
26-12-20190.880.900.880.89 0.00 0.005,2015
25-12-20190.880.890.880.89 0.00 0.0050,60045
24-12-20190.890.890.880.89 0.00 0.0050,90045
23-12-20190.890.890.880.89 0.01 1.1480,40071
20-12-20190.880.880.880.88 -0.01 -1.12121,000106
19-12-20190.890.890.870.89 0.01 1.14526,800458
18-12-20190.890.890.880.88 0.00 0.00312,600275
17-12-20190.870.880.870.88 0.01 1.15163,000143
16-12-20190.880.880.870.87 -0.01 -1.141,7001
13-12-20190.880.880.880.88 0.00 0.0050,00044
12-12-20190.890.890.880.88 0.00 0.0090,20080
11-12-20190.880.880.880.88 0.01 1.1558,51451
10-12-20190.880.880.870.87 -0.02 -2.25157,300137
09-12-20190.880.880.870.87 -0.02 -2.25157,300137
06-12-20190.890.890.890.89 0.01 1.142000
05-12-20190.890.890.880.88 0.00 0.0010,3009
04-12-20190.890.890.880.88 0.00 0.0010,3009
03-12-20190.880.890.880.88 -0.02 -2.2292,50181
02-12-20190.900.900.880.90 0.02 2.2715,10013
29-11-20190.880.900.880.88 0.00 0.00146,900131
28-11-20190.900.900.880.88 -0.01 -1.1230,91227
27-11-20190.880.900.880.89 0.00 0.0042,40038

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

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