BSBM 1 ( 0.00 0.00% )

บริษัท บางสะพานบาร์มิล จำกัด (มหาชน)
Status : อัพเดท 14 กุมภาพันธ์ 2563

ราคาหุ้น “ BSBM “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
26-11-20190.880.890.880.89 0.01 1.1468,30161
25-11-20190.880.890.880.88 0.00 0.00105,90093
22-11-20190.880.900.870.88 -0.03 -3.30590,400518
21-11-20190.920.920.910.91 -0.01 -1.09267,900244
20-11-20190.920.920.910.92 0.01 1.10312,500285
19-11-20190.920.920.900.91 -0.01 -1.09402,200366
18-11-20190.920.920.910.92 0.00 0.00343,700314
15-11-20190.920.920.910.92 0.00 0.00495,001451
14-11-20190.910.920.900.92 0.02 2.2254,00049
13-11-20190.910.910.890.90 0.00 0.00444,200400
12-11-20190.900.910.880.90 0.03 3.45663,100592
11-11-20190.870.880.870.87 -0.02 -2.25483,600421
08-11-20190.880.920.860.89 0.01 1.141,808,9011,592
07-11-20190.870.880.870.88 0.01 1.151,104,000970
06-11-20190.870.870.870.87 0.01 1.1690,90079
05-11-20190.870.870.850.86 -0.01 -1.1555,70047
04-11-20190.860.870.860.87 0.01 1.163,9003
01-11-20190.850.860.850.86 0.02 2.3821,20018
31-10-20190.850.860.840.84 -0.01 -1.1841,20035
30-10-20190.850.860.840.85 -0.02 -2.30117,30099
29-10-20190.860.870.830.87 0.00 0.00134,200113
28-10-20190.870.870.870.87 0.02 2.351000
25-10-20190.870.880.850.85 -0.03 -3.41200,600173
24-10-20190.870.880.870.88 0.01 1.157001
23-10-20190.880.880.870.87 -0.01 -1.1465,00057
22-10-20190.880.880.870.87 -0.01 -1.1465,00057
21-10-20190.880.880.880.88 0.00 0.0010,7009
18-10-20190.870.890.870.88 0.01 1.15109,10096
17-10-20190.880.890.870.87 0.00 0.0023,30020
16-10-20190.880.880.870.87 -0.01 -1.1485,50075
15-10-20190.880.880.880.88 0.00 0.0027,20024
11-10-20190.870.880.870.88 0.01 1.1521,60019
10-10-20190.870.880.870.87 -0.01 -1.1475,00065
09-10-20190.870.880.870.88 0.00 0.0022,20019
08-10-20190.870.880.870.88 0.00 0.0057,30050
07-10-20190.870.880.870.88 0.00 0.0031,80028
04-10-20190.880.880.880.88 0.00 0.0015,00413
03-10-20190.880.880.870.88 0.00 0.0070,40062
02-10-20190.880.880.870.88 0.00 0.0077,40068
01-10-20190.870.890.870.88 0.00 0.0045,30040
30-09-20190.890.890.880.88 0.00 0.00150,600133
27-09-20190.880.890.880.88 -0.01 -1.12115,300101
26-09-20190.880.890.880.89 0.00 0.0016,10014
25-09-20190.890.890.890.89 -0.01 -1.116,9006
24-09-20190.880.900.880.90 0.02 2.27201,400178
23-09-20190.880.880.880.88 -0.01 -1.12241,200212
20-09-20190.900.900.890.89 0.00 0.00180,500161
19-09-20190.880.890.880.89 0.01 1.1430,60027
18-09-20190.900.910.880.88 -0.02 -2.22415,100369
17-09-20190.910.910.900.90 -0.01 -1.1076,10068
16-09-20190.910.910.900.91 0.00 0.0028,20025
13-09-20190.900.910.900.91 0.01 1.1133,00030
12-09-20190.900.910.890.90 0.00 0.00181,200162
11-09-20190.900.900.900.90 0.00 0.0021,00019
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

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

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