BKD 2 ( -0.04 -1.74% )

บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น BKD ย้อนหลัง

แสดง ราคาหุ้น “ BKD “ ย้อนหลัง
บริษัท บางกอก เดค-คอน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-20212.302.302.262.26 -0.04 -1.74581,8201,323
30-04-20212.322.362.282.30 0.02 0.88507,4001,179
29-04-20212.302.362.282.28 0.02 0.881,120,6652,601
28-04-20212.242.362.242.26 0.02 0.891,140,0012,635
27-04-20212.302.382.222.24 0.00 0.001,812,4324,187
26-04-20212.242.282.242.24 -0.02 -0.88301,000676
23-04-20212.242.302.242.26 0.04 1.80257,200583
22-04-20212.362.422.222.22 -0.12 -5.132,718,1006,384
21-04-20212.302.362.222.34 0.10 4.462,046,3004,759
20-04-20212.262.302.222.24 0.02 0.90146,600331
19-04-20212.222.262.162.22 0.06 2.78191,200425
16-04-20212.162.202.042.16 -0.04 -1.82407,225876
12-04-20212.322.322.202.20 -0.08 -3.51488,3421,090
09-04-20212.302.322.262.28 0.04 1.79314,399715
08-04-20212.262.282.242.24 -0.04 -1.75466,6001,053
07-04-20212.222.362.202.28 0.06 2.701,458,7113,356
06-04-20212.362.362.222.22 -0.14 -5.93782,0011,775
05-04-20212.362.362.222.22 -0.14 -5.93782,0011,775
02-04-20212.362.382.322.36 -0.02 -0.84397,100931
01-04-20212.382.422.362.38 0.00 0.00364,100866
31-03-20212.402.442.382.38 0.02 0.85828,5601,990
30-03-20212.402.402.362.36 -0.06 -2.481,086,7202,583
29-03-20212.482.502.382.42 -0.04 -1.632,040,7495,015
26-03-20212.262.522.262.46 0.20 8.8514,966,68536,479
25-03-20212.322.322.262.26 0.00 0.00794,4011,810
24-03-20212.322.402.262.26 -0.02 -0.883,710,6288,708
23-03-20212.342.342.202.28 -0.02 -0.871,001,1532,279
22-03-20212.322.342.262.30 0.00 0.001,405,4023,245
19-03-20212.242.482.242.30 0.10 4.5511,875,76228,013
19-03-20212.242.482.242.30 0.10 4.5511,875,76228,013
18-03-20212.182.302.182.20 0.04 1.853,251,7957,255
17-03-20212.162.262.122.16 0.00 0.004,243,1149,308
16-03-20212.422.682.142.16 -0.12 -5.2614,543,53935,188
15-03-20211.782.281.782.28 0.52 29.5518,030,71137,876
12-03-20211.761.781.761.76 0.00 0.00313,135555
11-03-20211.741.791.741.76 0.02 1.15769,0031,362
10-03-20211.741.761.741.74 -0.01 -0.57222,001388
09-03-20211.751.761.741.75 -0.01 -0.57249,000435
08-03-20211.781.781.751.76 0.00 0.00178,800314
05-03-20211.781.791.751.76 0.00 0.00427,301758
04-03-20211.751.791.751.76 0.02 1.15406,200715
03-03-20211.741.801.721.74 0.01 0.58463,810804
02-03-20211.731.741.721.73 0.00 0.0068,900119
01-03-20211.731.741.721.73 0.01 0.58208,400359
25-02-20211.741.761.721.72 -0.02 -1.15196,000341
24-02-20211.731.741.721.74 0.01 0.5852,92192
23-02-20211.731.771.711.73 -0.01 -0.57343,700596
22-02-20211.741.741.711.74 0.00 0.00363,003627
19-02-20211.741.751.711.74 0.01 0.58288,100496
18-02-20211.731.781.731.73 0.00 0.00360,820632
17-02-20211.731.751.731.73 -0.01 -0.57148,900258
16-02-20211.761.761.741.74 -0.01 -0.57121,840212
15-02-20211.771.771.751.75 0.00 0.0049,71087
11-02-20211.751.791.751.75 0.00 0.00416,260735
10-02-20211.751.761.741.75 0.00 0.00168,600295
09-02-20211.761.781.721.75 0.00 0.001,474,5002,578
08-02-20211.781.781.731.75 -0.02 -1.13269,100471
05-02-20211.761.781.761.77 0.01 0.5735,60063
04-02-20211.771.771.751.76 0.00 0.00210,898371
03-02-20211.801.831.751.76 -0.05 -2.76425,496755
02-02-20211.821.821.801.81 -0.01 -0.5543,60079
01-02-20211.851.851.791.82 0.03 1.6839,22671
29-01-20211.791.871.781.79 0.01 0.5620,40037
28-01-20211.781.791.771.78 -0.01 -0.5698,199175
27-01-20211.801.811.781.79 0.00 0.00189,600341
26-01-20211.801.811.781.79 0.01 0.56182,643327
25-01-20211.821.831.781.78 -0.03 -1.66248,700447
22-01-20211.811.821.801.81 0.00 0.0051,80094
21-01-20211.811.831.811.81 0.00 0.0051,90094
20-01-20211.831.831.811.81 -0.02 -1.09108,600197
19-01-20211.811.831.801.83 0.03 1.67217,100394
18-01-20211.861.861.801.80 -0.05 -2.70478,600866
15-01-20211.851.861.811.85 0.00 0.00453,400833
14-01-20211.861.861.851.85 0.00 0.00164,300305
13-01-20211.871.871.851.85 -0.01 -0.5451,00195
12-01-20211.881.881.811.86 -0.03 -1.59334,908617
11-01-20211.881.891.861.89 0.01 0.534,275,1008,115
08-01-20211.891.901.881.88 -0.01 -0.53177,900336
07-01-20211.901.981.871.89 0.02 1.07254,000482
06-01-20211.901.901.851.87 0.00 0.0073,000136
05-01-20211.911.911.851.87 -0.03 -1.58258,746485
04-01-20211.861.981.861.90 0.00 0.0077,600146
30-12-20201.901.971.901.90 -0.07 -3.5574,400144
29-12-20201.851.971.851.97 0.08 4.2337,90072
28-12-20201.851.981.831.89 0.01 0.53214,800398
25-12-20201.891.891.881.88 0.00 0.001,2002
24-12-20201.901.901.881.88 0.02 1.0816,50431
23-12-20201.891.891.861.86 -0.02 -1.0653,185,43299,988
22-12-20201.821.901.811.88 0.07 3.87282,000522
21-12-20201.811.921.811.81 -0.12 -6.22337,500618
18-12-20201.981.981.931.93 -0.04 -2.03269,400523
17-12-20201.962.101.961.97 -0.01 -0.51554,8131,103
16-12-20201.981.981.941.98 0.01 0.51118,800232
15-12-20202.002.001.961.97 0.00 0.0085,300169
14-12-20202.022.021.951.97 -0.02 -1.01100,400199
11-12-20202.002.041.991.99 -0.01 -0.50607,2201,220
10-12-20202.002.041.991.99 -0.01 -0.50607,2201,220
09-12-20202.002.041.991.99 -0.01 -0.50607,2201,220
08-12-20202.082.081.992.00 0.06 3.092,055,2334,175
04-12-20201.891.981.891.94 0.04 2.11107,711,900204,654
03-12-20201.881.901.821.90 0.01 0.53207,700384
02-12-20201.901.901.841.89 0.02 1.07152,900287
01-12-20201.911.911.871.87 -0.02 -1.0622,90043
30-11-20201.921.921.891.89 -0.02 -1.055,06110
27-11-20201.911.951.901.91 -0.04 -2.05225,800431
26-11-20200.000.000.000.00 0.00 0.00160
25-11-20201.971.981.911.95 0.01 0.52252,800486
24-11-20201.991.991.941.94 0.00 0.003,6007
23-11-20201.921.951.911.94 -0.01 -0.5149,99996
20-11-20201.881.981.881.95 0.00 0.00108,400207
19-11-20200.000.000.000.00 0.00 0.0000
18-11-20201.881.951.851.95 0.06 3.17165,205308
17-11-20201.891.891.861.89 0.00 0.0015,60329
16-11-20201.901.901.871.89 -0.01 -0.53144,680272
13-11-20201.891.901.801.90 0.02 1.06849,4101,555
12-11-20201.981.981.871.88 -0.06 -3.09311,300588
11-11-20201.921.971.891.94 0.02 1.0497,599185
10-11-20201.921.921.921.92 0.00 0.001,8013
09-11-20201.921.921.901.92 0.00 0.0066,400126
06-11-20201.901.931.901.92 0.03 1.59137,900263
05-11-20201.931.951.891.89 -0.04 -2.07274,500523
04-11-20201.941.971.901.93 -0.07 -3.5074,200142
03-11-20201.912.001.902.00 0.00 0.0081,900159
02-11-20201.952.001.902.00 0.04 2.0410,70020
30-10-20200.000.000.000.00 0.00 0.0000
29-10-20200.000.000.000.00 0.00 0.0000
28-10-20201.961.961.961.96 -0.04 -2.0019,90039
27-10-20201.962.001.962.00 0.04 2.0460,400118
26-10-20202.002.001.951.96 -0.04 -2.0030,40059
22-10-20202.002.002.002.00 0.01 0.503,1006
21-10-20201.942.001.941.99 0.00 0.00301,600599
20-10-20201.991.991.991.99 0.04 2.051000
19-10-20201.991.991.951.95 -0.05 -2.50114,900226
16-10-20202.002.061.962.00 0.01 0.50485,500973
15-10-20201.971.991.941.99 -0.01 -0.50111,805219
14-10-20201.992.001.972.00 0.01 0.5082,001163
12-10-20202.002.041.971.99 0.02 1.02386,500773
09-10-20201.992.021.961.97 -0.03 -1.50165,002328
08-10-20200.000.000.000.00 0.00 0.0000
07-10-20200.000.000.000.00 0.00 0.0000
06-10-20201.982.001.972.00 0.01 0.5016,40433
05-10-20202.022.061.941.99 0.01 0.5123,40046
02-10-20201.931.991.931.98 -0.01 -0.502,4005
01-10-20201.982.021.971.99 0.01 0.5182,900165
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20201.981.981.981.98 -0.01 -0.501000
28-09-20201.941.991.941.99 0.02 1.022,1004
25-09-20200.000.000.000.00 0.00 0.0000
24-09-20201.961.971.961.97 0.01 0.517,60015
23-09-20201.931.981.901.96 0.00 0.0052,900101
22-09-20201.931.961.931.96 0.01 0.517,30014
21-09-20201.981.981.951.95 -0.02 -1.0243,94086
18-09-20201.961.981.941.97 0.01 0.5114,30028
17-09-20201.931.961.931.96 0.00 0.0023,60146
16-09-20201.951.961.951.96 0.00 0.0012,50024
15-09-20201.962.001.961.96 0.00 0.00103,500205
14-09-20201.961.961.931.96 0.00 0.0012,80025
11-09-20201.951.961.921.96 -0.01 -0.5113,60026
10-09-20201.971.971.941.97 0.00 0.0015,80031
09-09-20201.921.991.921.97 0.05 2.6046,90091
08-09-20201.972.021.921.92 -0.05 -2.54188,700374
03-09-20201.971.981.911.97 0.00 0.00132,410255
02-09-20201.941.971.931.97 0.00 0.0015,00129
01-09-20201.931.981.931.97 0.00 0.008,90017
31-08-20201.941.971.921.97 -0.01 -0.5132,20063
28-08-20201.981.981.921.98 0.01 0.514,6009
27-08-20201.971.971.931.97 0.05 2.604,2008
26-08-20201.971.981.921.92 -0.06 -3.0366,600128
25-08-20201.981.981.901.98 0.01 0.5195,500184
24-08-20200.000.000.000.00 0.00 0.0000
21-08-20201.971.971.971.97 -0.01 -0.517001
20-08-20201.941.981.931.98 0.00 0.0026,30051
19-08-20201.931.981.921.98 0.00 0.0021,00041
18-08-20201.951.981.931.98 0.00 0.006,30012
17-08-20201.951.981.851.98 0.00 0.0019,30037
14-08-20201.961.981.951.98 0.01 0.5113,20026
13-08-20201.981.991.961.97 -0.01 -0.5121,00041
11-08-20201.961.981.961.98 0.00 0.009,30018
10-08-20201.991.991.981.98 0.02 1.021,2002
07-08-20201.961.961.961.96 0.00 0.0031,32661
06-08-20201.992.001.961.96 -0.03 -1.5139,90078

แสดง ราคาหุ้น BKD ย้อนหลัง บริษัท บางกอก เดค-คอน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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