BFIT 49 ( -3.25 -6.25% )

บริษัทเงินทุน กรุงเทพธนาทร จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น BFIT ย้อนหลัง

แสดง ราคาหุ้น “ BFIT “ ย้อนหลัง
บริษัทเงินทุน กรุงเทพธนาทร จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-202151.0051.7548.7548.75 -3.25 -6.2510,225,264511,242
30-04-202154.5055.7551.7552.00 -2.75 -5.0222,601,7621,214,502
29-04-202151.7555.0051.7554.75 3.00 5.8023,732,3231,267,620
28-04-202153.2553.2550.5051.75 -0.75 -1.4315,789,339817,555
27-04-202150.0055.2548.0052.50 3.25 6.6066,539,0353,477,547
26-04-202143.5049.7542.7549.25 8.25 20.1258,049,5192,678,131
23-04-202144.5045.2540.2541.00 -3.00 -6.8221,443,274898,687
22-04-202144.5045.2543.2544.00 -2.00 -4.3514,525,637641,109
21-04-202143.5047.0043.5046.00 3.00 6.9820,664,066932,842
20-04-202145.5050.2543.0043.00 0.00 0.0067,704,3773,173,875
19-04-202139.0043.0036.7543.00 9.75 29.3233,124,5841,325,105
16-04-202132.2534.0032.2533.25 1.00 3.106,217,250207,214
12-04-202131.5033.0031.5032.25 0.75 2.384,236,974136,507
09-04-202131.2532.2531.2531.50 0.00 0.002,055,61565,279
08-04-202131.7531.7531.0031.50 -0.50 -1.563,387,835106,475
07-04-202132.5032.7532.0032.00 -1.00 -3.032,401,63277,599
06-04-202134.2534.2532.7533.00 -1.00 -2.943,724,425124,150
05-04-202134.2534.2532.7533.00 -1.00 -2.943,724,425124,150
02-04-202133.5034.2533.2534.00 0.75 2.265,241,203178,106
01-04-202133.5034.0033.0033.25 0.00 0.002,640,33088,324
31-03-202133.0033.7533.0033.25 0.25 0.761,217,72740,595
30-03-202132.7533.7532.5033.00 0.50 1.542,784,37492,384
29-03-202133.5033.7532.5032.50 -1.00 -2.993,272,612108,362
26-03-202134.2534.2533.2533.50 -0.50 -1.473,003,817101,106
25-03-202134.0035.0033.2534.00 0.50 1.497,072,854242,102
24-03-202133.2534.5032.5033.50 0.25 0.755,089,061171,343
23-03-202135.5035.5033.2533.25 -1.50 -4.329,557,682328,052
22-03-202130.5034.7530.5034.75 4.25 13.9320,711,898683,941
19-03-202130.0030.7530.0030.50 0.25 0.832,546,53577,357
19-03-202130.0030.7530.0030.50 0.25 0.832,546,53577,357
18-03-202130.5030.5030.0030.25 0.00 0.001,108,52333,488
17-03-202130.0031.0029.7530.25 0.50 1.682,907,59088,474
16-03-202130.0030.2529.5029.75 0.00 0.001,289,29938,599
15-03-202130.0030.2529.5029.75 -0.25 -0.831,284,96638,289
12-03-202130.2530.7529.7530.00 0.00 0.002,394,86872,204
11-03-202130.0030.7529.7530.00 0.25 0.841,886,66156,927
10-03-202129.7530.0029.5029.75 0.00 0.001,352,43540,155
09-03-202130.2530.2529.5029.75 -0.25 -0.831,885,49556,302
08-03-202131.0031.0029.7530.00 -0.50 -1.642,382,65072,613
05-03-202130.2531.2530.2530.50 -0.25 -0.812,719,76483,533
04-03-202129.5031.2529.0030.75 1.50 5.137,433,329226,235
03-03-202129.0029.7528.7529.25 0.50 1.742,490,56273,118
02-03-202128.7529.0028.5028.75 0.00 0.00606,53617,436
01-03-202128.2528.7528.2528.75 0.00 0.00698,77619,862
25-02-202128.5029.0028.5028.75 0.25 0.88733,06121,056
24-02-202128.5028.7528.2528.50 0.00 0.00752,93221,366
23-02-202128.2528.5028.0028.50 0.25 0.88850,57924,047
22-02-202129.0029.2528.0028.25 -0.75 -2.591,967,84256,142
19-02-202128.7529.2528.7529.00 0.25 0.871,122,52332,432
18-02-202129.2529.2528.7528.75 -0.25 -0.861,047,50830,300
17-02-202129.5029.7529.0029.00 -0.50 -1.691,461,92542,756
16-02-202128.7530.2528.7529.50 0.75 2.614,037,647119,903
15-02-202129.0029.0028.5028.75 0.00 0.001,127,96832,426
11-02-202128.7529.0028.5028.75 0.00 0.00789,38022,702
10-02-202129.0029.0028.7528.75 -0.25 -0.86562,46116,279
09-02-202129.0029.2528.5029.00 0.00 0.002,059,93559,463
08-02-202129.2529.5028.7529.00 0.00 0.001,947,17856,804
05-02-202129.0029.5028.5029.00 0.25 0.875,108,162148,041
04-02-202129.2529.7528.7528.75 -0.50 -1.712,327,94067,812
03-02-202129.7530.0029.0029.25 -0.25 -0.852,470,32772,999
02-02-202129.5030.0029.2529.50 0.25 0.852,185,26164,943
01-02-202128.7529.7528.5029.25 0.50 1.742,250,93865,825
29-01-202129.2529.5028.5028.75 -0.25 -0.861,362,31239,488
28-01-202129.5029.7529.0029.00 -0.75 -2.521,731,27850,784
27-01-202130.2530.2529.7529.75 -0.25 -0.83678,59620,311
26-01-202130.0030.2529.7530.00 0.25 0.841,188,79135,677
25-01-202129.7530.0029.2529.75 -0.25 -0.831,921,16656,920
22-01-202129.2530.2529.0030.00 -1.50 -4.766,171,608183,753
21-01-202131.0031.7531.0031.50 0.75 2.442,281,74471,747
20-01-202131.2531.2530.5030.75 0.00 0.00933,40428,750
19-01-202131.0031.2530.5030.75 0.00 0.001,545,59047,911
18-01-202131.0031.2530.7530.75 -0.25 -0.81778,79624,071
15-01-202131.2531.2530.7531.00 -0.25 -0.80989,33430,694
14-01-202131.7531.7531.2531.25 -0.25 -0.791,859,10758,602
13-01-202132.2532.2531.5031.50 -0.50 -1.561,717,49054,708
12-01-202132.0032.0031.2532.00 0.25 0.792,205,91569,800
11-01-202131.7532.0031.0031.75 0.25 0.791,646,94351,866
08-01-202132.7532.7531.2531.50 -0.50 -1.563,425,846109,534
07-01-202131.0032.2530.7532.00 1.50 4.924,686,709147,880
06-01-202131.0031.5030.2530.50 -0.25 -0.812,954,60991,555
05-01-202130.7531.2530.2530.75 0.25 0.822,103,67764,831
04-01-202129.0030.7528.5030.50 1.00 3.391,568,05646,769
30-12-202030.5030.5029.5029.50 -1.00 -3.281,325,52339,614
29-12-202030.2530.7529.7530.50 0.25 0.831,745,27552,889
28-12-202032.0032.7530.2530.25 -0.75 -2.427,157,538226,430
25-12-202029.2531.5029.0031.00 2.00 6.904,858,804147,931
24-12-202028.7529.5028.2529.00 0.50 1.751,954,98456,144
23-12-202029.5029.7528.5028.50 -1.25 -4.202,409,86270,010
22-12-202028.7529.7528.2529.75 1.00 3.482,002,03058,069
21-12-202029.2530.2528.2528.75 -2.50 -8.003,886,179113,623
18-12-202031.7532.0031.2531.25 -0.50 -1.571,375,70943,418
17-12-202031.7532.2531.5031.75 -0.25 -0.781,140,63436,262
16-12-202030.7532.0030.5032.00 1.50 4.921,947,25560,872
15-12-202030.2531.2530.2530.50 -0.25 -0.811,385,08742,609
14-12-202031.5031.7530.7530.75 -0.75 -2.381,654,76551,527
11-12-202033.5033.5031.5031.50 -1.25 -3.822,701,51287,680
10-12-202033.5033.5031.5031.50 -1.25 -3.822,701,51287,680
09-12-202033.5033.5031.5031.50 -1.25 -3.822,701,51287,680
08-12-202032.0032.7531.7532.75 0.75 2.342,858,20892,544
04-12-202031.2532.7531.2532.00 1.00 3.235,331,103170,850
03-12-202030.5031.2530.2531.00 0.75 2.482,078,60764,083
02-12-202030.7531.2530.2530.25 -0.75 -2.421,810,15655,624
01-12-202030.7531.2529.7531.00 0.75 2.482,813,17986,005
30-11-202031.5031.7530.2530.25 -1.50 -4.723,226,11999,630
27-11-202031.0032.2530.7531.75 0.75 2.424,795,077151,886
26-11-202031.0032.0030.5031.00 0.00 0.008,809,890274,114
25-11-202027.7531.0027.7531.00 3.25 11.7110,780,406322,609
24-11-202028.2528.5027.5027.75 -1.00 -3.484,098,799114,939
23-11-202028.2528.7528.2528.75 0.50 1.771,650,86447,084
20-11-202028.5028.5028.0028.25 0.00 0.00486,74113,757
19-11-202028.0028.2528.0028.25 0.25 0.89414,78711,654
18-11-202028.0028.5027.7528.00 -0.25 -0.88952,85726,829
17-11-202028.5028.7528.0028.25 0.00 0.001,411,36839,946
16-11-202028.2529.0028.0028.25 0.25 0.891,627,91346,279
13-11-202028.0028.2527.7528.00 -0.25 -0.881,202,26433,593
12-11-202027.5028.2527.2528.25 0.75 2.732,058,23957,548
11-11-202027.7528.0027.0027.50 -0.25 -0.901,211,22933,213
10-11-202027.5027.7527.0027.75 0.50 1.832,140,60158,484
09-11-202028.2528.2527.2527.25 -0.75 -2.682,010,14055,405
06-11-202028.0028.7527.7528.00 -0.25 -0.881,301,37536,659
05-11-202027.7528.7527.7528.25 0.75 2.731,867,82252,624
04-11-202028.2528.2527.2527.50 -0.50 -1.79743,55320,541
03-11-202027.5028.2527.2528.00 0.50 1.821,017,06728,324
02-11-202027.5027.5027.0027.50 0.25 0.92303,6588,286
30-10-202027.5027.7527.0027.25 0.25 0.93553,30915,127
29-10-202027.0027.5026.7527.00 -0.25 -0.92801,56021,873
28-10-202027.0027.5027.0027.25 0.25 0.93753,42020,527
27-10-202027.0027.2526.7527.00 0.00 0.00797,21121,437
26-10-202027.5027.7526.7527.00 -0.75 -2.701,367,68137,184
22-10-202029.2529.2527.2527.75 -1.75 -5.935,667,083158,437
21-10-202028.0029.5028.0029.50 1.75 6.311,348,53938,901
20-10-202027.7528.5027.5027.75 0.00 0.00429,12312,007
19-10-202028.0028.0027.2527.75 -0.50 -1.77688,05518,993
16-10-202028.5028.7527.7528.25 0.00 0.001,279,46036,276
15-10-202029.0029.2528.2528.25 -0.75 -2.591,219,29034,884
14-10-202028.5029.2528.5029.00 0.75 2.651,815,18652,320
12-10-202028.2528.5027.7528.25 -0.25 -0.88628,01117,724
09-10-202028.7529.0028.5028.50 -0.25 -0.8766,9001,920
08-10-202028.7529.5028.7528.75 0.00 0.001,179,32134,209
07-10-202027.5029.0027.5028.75 1.25 4.551,660,77247,398
06-10-202027.7527.7527.2527.50 0.00 0.00559,90415,433
05-10-202027.5027.7527.2527.50 0.25 0.92223,1346,137
02-10-202027.5027.5027.0027.25 -0.25 -0.91364,1109,922
01-10-202027.7527.7527.2527.50 0.00 0.00806,36922,095
30-09-202028.5028.5027.5027.50 -0.75 -2.65685,81319,076
29-09-202028.5028.7528.2528.25 0.00 0.00254,3447,219
28-09-202028.5029.0028.2528.25 0.25 0.89474,97013,555
25-09-202028.2528.2527.7528.00 0.25 0.90288,7628,093
24-09-202028.5028.5027.7527.75 -1.00 -3.48628,83717,616
23-09-202028.2528.7528.0028.75 0.75 2.681,128,73532,068
22-09-202028.5028.5027.7528.00 -0.50 -1.75773,70521,709
21-09-202028.7529.0028.2528.50 0.00 0.00618,60017,664
18-09-202028.7529.0028.2528.50 -0.25 -0.87129,0003,682
17-09-202029.0029.2528.2528.75 -0.50 -1.71540,11515,511
16-09-202029.2530.0029.2529.25 0.25 0.861,675,47949,602
15-09-202028.5029.2528.5029.00 0.50 1.75451,26913,074
14-09-202028.2528.7528.0028.50 0.50 1.79559,32815,885
11-09-202028.0028.7527.7528.00 0.00 0.00922,20026,113
10-09-202029.0029.0028.0028.00 -0.75 -2.61351,5139,979
09-09-202027.0028.7527.0028.75 1.25 4.55951,20126,732
08-09-202028.0028.2526.7527.50 -0.75 -2.65790,10921,817
03-09-202028.5028.7528.0028.25 -0.25 -0.88624,59217,596
02-09-202028.2528.5028.0028.50 0.25 0.88333,6039,429
01-09-202028.2528.7528.0028.25 0.25 0.89748,48821,210
31-08-202029.2529.5028.0028.00 -1.25 -4.271,029,06929,396
28-08-202030.2530.2529.2529.25 -0.75 -2.501,133,91733,787
27-08-202029.5030.5029.2530.00 0.75 2.562,280,01068,143
26-08-202028.0029.7527.7529.25 1.25 4.463,236,51094,039
25-08-202028.2528.5027.7528.00 -0.25 -0.88561,26015,800
24-08-202027.5028.2527.2528.25 0.75 2.73952,14426,447
21-08-202027.2528.0027.2527.50 0.25 0.92452,71712,489
20-08-202026.7527.5026.7527.25 0.25 0.93793,40121,458
19-08-202028.2528.2526.7527.00 -1.25 -4.421,591,93443,370
18-08-202028.0028.5027.7528.25 0.00 0.00583,25416,354
17-08-202029.0029.0028.0028.25 -0.75 -2.591,248,04235,333
14-08-202028.0029.0028.0029.00 1.00 3.571,807,84351,411
13-08-202028.0028.2527.5028.00 0.25 0.901,844,07151,398
11-08-202027.0028.2526.7527.75 1.00 3.742,299,98963,199
10-08-202027.2527.2526.5026.75 -0.50 -1.831,144,46330,664
07-08-202028.0028.0026.7527.25 -0.75 -2.682,244,46761,456
06-08-202027.7528.5027.7528.00 0.25 0.901,163,59232,671

แสดง ราคาหุ้น BFIT ย้อนหลัง บริษัทเงินทุน กรุงเทพธนาทร จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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