BSM 0 ( 0.00 0.00% )

บริษัท บิวเดอสมาร์ท จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น BSM ย้อนหลัง

แสดง ราคาหุ้น “ BSM “ ย้อนหลัง
บริษัท บิวเดอสมาร์ท จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20210.250.250.240.25 0.00 0.00447,825111
03-03-20210.250.250.240.25 0.01 4.171,218,800294
02-03-20210.250.250.240.24 -0.01 -4.001,265,901306
01-03-20210.260.260.240.25 -0.01 -3.852,506,996606
25-02-20210.260.260.250.26 0.00 0.00803,900201
24-02-20210.250.260.250.26 0.00 0.003,385,979848
23-02-20210.260.270.250.26 0.00 0.001,895,649493
22-02-20210.260.270.250.26 0.00 0.001,655,613420
19-02-20210.270.270.260.26 0.00 0.00527,800138
18-02-20210.270.270.260.26 0.00 0.00329,30088
17-02-20210.270.270.260.26 0.00 0.002,550,703679
16-02-20210.270.270.260.26 -0.01 -3.70148,74039
15-02-20210.270.270.250.27 0.00 0.00412,316108
11-02-20210.260.270.260.27 0.00 0.00417,100109
10-02-20210.270.270.260.27 0.00 0.00358,65096
09-02-20210.270.270.260.27 0.00 0.00281,97574
08-02-20210.260.270.260.27 0.01 3.8575,61620
05-02-20210.260.270.260.26 -0.01 -3.70448,950119
04-02-20210.260.270.260.27 0.01 3.85777,000203
03-02-20210.270.270.250.26 -0.01 -3.70803,900209
02-02-20210.260.270.250.27 0.01 3.851,491,725388
01-02-20210.260.260.250.26 0.01 4.0068,10018
29-01-20210.270.270.250.25 -0.01 -3.85936,100241
28-01-20210.250.290.250.26 0.01 4.008,005,4302,158
27-01-20210.260.260.250.25 0.00 0.0064,71016
26-01-20210.260.260.250.25 0.00 0.001,045,350262
25-01-20210.260.270.250.25 -0.01 -3.85871,555219
22-01-20210.260.270.260.26 0.01 4.00246,80064
21-01-20210.260.270.250.25 -0.01 -3.85232,50060
20-01-20210.260.270.260.26 0.00 0.00250,75165
19-01-20210.270.270.260.26 -0.01 -3.70766,300199
18-01-20210.270.270.260.27 0.00 0.0062,20017
15-01-20210.270.270.260.27 0.00 0.00120,00132
14-01-20210.270.270.260.27 0.00 0.001,269,900331
13-01-20210.270.270.260.27 0.00 0.00259,50168
12-01-20210.270.270.260.27 0.00 0.001,472,802385
11-01-20210.280.280.260.27 -0.01 -3.57460,350124
08-01-20210.270.280.260.28 0.01 3.70551,225149
07-01-20210.270.270.260.27 0.00 0.00422,642114
06-01-20210.260.270.250.27 0.01 3.85365,12595
05-01-20210.260.270.250.26 0.00 0.00460,699120
04-01-20210.260.270.260.26 0.00 0.00810,199211
30-12-20200.260.270.250.26 0.00 0.001,187,139308
29-12-20200.260.270.250.26 0.00 0.00931,067234
28-12-20200.270.270.260.26 -0.01 -3.70520,170136
25-12-20200.250.270.250.27 0.02 8.003,667,433940
24-12-20200.270.270.230.25 -0.02 -7.4110,187,1492,508
23-12-20200.270.280.260.27 0.00 0.00446,600120
22-12-20200.270.270.260.27 0.00 0.00249,52566
21-12-20200.280.290.250.27 -0.01 -3.574,974,2441,328
18-12-20200.290.300.280.28 0.00 0.001,844,900530
17-12-20200.300.310.270.28 -0.02 -6.675,344,0041,524
16-12-20200.270.310.270.30 0.03 11.1110,512,9023,093
15-12-20200.250.270.250.27 0.03 12.502,729,100713
14-12-20200.250.250.240.24 -0.02 -7.692,436,310598
11-12-20200.250.260.250.26 0.01 4.00244,02161
10-12-20200.250.260.250.26 0.01 4.00244,02161
09-12-20200.250.260.250.26 0.01 4.00244,02161
08-12-20200.250.260.250.25 -0.01 -3.8530,5008
04-12-20200.250.260.250.26 0.00 0.00261,90066
03-12-20200.260.260.250.26 0.00 0.004,5001
02-12-20200.260.260.250.26 0.00 0.00591,600148
01-12-20200.260.260.250.26 0.00 0.00127,25033
30-11-20200.240.260.240.26 0.02 8.33717,675178
27-11-20200.260.260.240.24 -0.02 -7.69786,656193
26-11-20200.250.260.240.26 0.01 4.00787,300197
25-11-20200.250.250.240.25 0.01 4.17227,30056
24-11-20200.250.250.240.24 -0.01 -4.00348,30585
23-11-20200.260.260.240.25 -0.01 -3.852,682,033652
20-11-20200.260.260.240.26 0.00 0.00966,710243
19-11-20200.260.260.240.26 0.00 0.001,081,015272
18-11-20200.260.270.250.26 0.00 0.00562,200141
17-11-20200.260.270.260.26 0.00 0.00169,50144
16-11-20200.270.270.250.26 -0.01 -3.70297,30176
13-11-20200.270.270.260.27 0.00 0.0080,70021
12-11-20200.260.270.260.27 0.00 0.00185,60048
11-11-20200.280.280.250.27 -0.01 -3.57334,90089
10-11-20200.280.280.270.28 0.01 3.70400,000111
09-11-20200.260.270.250.27 0.01 3.85337,70187
06-11-20200.260.260.250.26 0.00 0.00140,50036
05-11-20200.260.260.250.26 0.00 0.00118,40031
04-11-20200.260.260.250.26 0.00 0.0096,50024
03-11-20200.260.260.250.26 0.00 0.00169,50043
02-11-20200.260.260.250.26 0.00 0.00181,20046
30-10-20200.250.260.250.26 0.01 4.00142,80037
29-10-20200.260.260.250.25 -0.01 -3.8533,7009
28-10-20200.260.260.250.26 0.00 0.0080,40021
27-10-20200.260.260.250.26 0.01 4.009,0002
26-10-20200.250.260.250.25 -0.01 -3.8574,40019
22-10-20200.260.260.250.26 0.01 4.00162,70041
21-10-20200.260.260.250.25 -0.01 -3.85463,050116
20-10-20200.260.270.250.26 0.00 0.00103,80027
19-10-20200.270.270.260.26 -0.01 -3.70263,30069
16-10-20200.270.270.260.27 0.00 0.00335,70088
15-10-20200.260.270.260.27 0.00 0.00107,30029
14-10-20200.280.280.260.27 -0.01 -3.57407,401111
12-10-20200.280.280.270.28 0.00 0.0092,30025
09-10-20200.280.280.270.27 -0.01 -3.57348,80094
08-10-20200.280.280.270.28 0.00 0.00476,200132
07-10-20200.280.280.270.28 0.00 0.00425,200115
06-10-20200.280.290.270.28 0.00 0.00253,00071
05-10-20200.270.280.270.28 0.00 0.00128,10036
02-10-20200.270.280.270.28 0.00 0.0075,70020
01-10-20200.280.280.270.28 0.01 3.7088,90024
30-09-20200.280.280.270.27 0.00 0.00423,700114
29-09-20200.270.280.270.27 -0.01 -3.57192,50052
28-09-20200.280.280.270.28 0.00 0.0048,72513
25-09-20200.280.280.270.28 0.00 0.00390,000106
24-09-20200.280.280.270.28 0.00 0.00239,30065
23-09-20200.280.290.270.28 0.00 0.00137,05137
22-09-20200.280.280.270.28 0.00 0.00293,00079
21-09-20200.280.280.270.28 0.00 0.0081,40023
18-09-20200.280.280.270.28 0.00 0.001,010,900273
17-09-20200.290.290.270.28 -0.01 -3.451,339,300366
16-09-20200.290.290.280.29 0.00 0.00456,900130
15-09-20200.280.290.260.29 0.00 0.001,495,200407
14-09-20200.290.300.270.29 0.00 0.00493,846141
11-09-20200.290.290.270.29 0.00 0.001,386,000385
10-09-20200.290.300.280.29 0.00 0.001,306,128372
09-09-20200.270.290.260.29 0.02 7.414,595,3001,293
08-09-20200.270.280.260.27 0.00 0.001,138,117307
03-09-20200.250.280.250.27 0.01 3.851,883,500503
02-09-20200.250.260.250.26 0.01 4.00963,601241
01-09-20200.250.250.240.25 0.00 0.00436,100106
31-08-20200.230.250.230.25 0.01 4.171,066,500255
28-08-20200.240.240.230.24 0.01 4.35344,40082
27-08-20200.240.240.230.23 0.00 0.0056,10013
26-08-20200.240.240.230.23 -0.01 -4.17533,535124
25-08-20200.240.240.230.24 0.00 0.00804,100189
24-08-20200.240.240.230.24 0.00 0.00123,50029
21-08-20200.240.240.230.24 0.00 0.00329,00077
20-08-20200.230.240.230.24 0.00 0.00276,00264
19-08-20200.230.240.220.24 0.00 0.001,562,300356
18-08-20200.240.240.230.24 0.00 0.00262,40062
17-08-20200.240.240.220.24 0.00 0.001,668,100377
14-08-20200.240.240.230.24 0.00 0.00334,10078
13-08-20200.240.240.230.24 0.00 0.00301,40071
11-08-20200.240.240.230.24 0.00 0.00225,90053
10-08-20200.240.240.220.24 0.01 4.35500,900115
07-08-20200.240.240.230.23 -0.01 -4.17303,40070
06-08-20200.230.240.230.24 0.01 4.35290,90067
05-08-20200.240.240.220.23 -0.01 -4.171,075,010246
04-08-20200.250.250.220.24 -0.01 -4.001,148,450265
03-08-20200.250.250.240.25 0.00 0.00105,83026
31-07-20200.240.250.230.25 0.01 4.17325,40078
30-07-20200.250.250.230.24 -0.01 -4.00698,500164
29-07-20200.250.250.240.25 0.00 0.0084,60020
24-07-20200.250.250.240.25 0.00 0.00366,30188
23-07-20200.250.250.240.25 0.00 0.00341,60085
22-07-20200.250.250.240.25 0.00 0.00120,50030
21-07-20200.250.250.240.25 0.00 0.00194,40047
20-07-20200.250.250.240.25 0.00 0.00183,05046
17-07-20200.250.250.240.25 0.00 0.0058,50014
16-07-20200.250.250.240.25 0.00 0.00183,50045
15-07-20200.250.250.240.25 0.00 0.00132,30033
14-07-20200.250.250.240.25 0.00 0.00593,700145
13-07-20200.250.260.250.25 0.00 0.0062,90116
10-07-20200.260.260.250.25 -0.01 -3.85125,90032
09-07-20200.260.260.250.26 0.00 0.0093,65024
08-07-20200.250.260.250.26 0.01 4.00701,000182
07-07-20200.260.260.250.25 -0.01 -3.85186,10047
03-07-20200.260.260.250.26 0.00 0.00193,10049
03-07-20200.260.260.250.26 0.00 0.00193,10049
02-07-20200.260.260.250.26 0.00 0.00140,70037
02-07-20200.260.260.250.26 0.00 0.00140,70037
01-07-20200.250.260.250.26 0.00 0.00120,82030
01-07-20200.250.260.250.26 0.00 0.00120,82030
30-06-20200.250.260.250.26 0.00 0.00113,62529
29-06-20200.250.260.240.26 0.01 4.00247,02062
26-06-20200.250.260.250.25 -0.01 -3.85227,10057
25-06-20200.250.260.240.26 0.01 4.00607,000152
24-06-20200.260.260.250.25 -0.01 -3.851,346,100344
23-06-20200.280.280.250.26 -0.02 -7.143,657,600927
22-06-20200.280.280.270.28 0.00 0.00447,566122
19-06-20200.270.280.260.28 0.01 3.70561,010151
18-06-20200.280.280.270.27 -0.01 -3.57308,62584
17-06-20200.280.280.270.28 0.00 0.0082,00023
17-06-20200.280.280.270.28 0.00 0.0082,00023
16-06-20200.280.280.260.28 0.01 3.70159,45243
15-06-20200.280.280.260.27 -0.01 -3.57451,403122
12-06-20200.270.280.260.28 0.00 0.00236,62465

แสดง ราคาหุ้น BSM ย้อนหลัง บริษัท บิวเดอสมาร์ท จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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