BKI 274 ( 3.00 1.11% )

บริษัท กรุงเทพประกันภัย จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น BKI ย้อนหลัง

แสดง ราคาหุ้น “ BKI “ ย้อนหลัง
บริษัท กรุงเทพประกันภัย จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-2021271.00279.00271.00274.00 3.00 1.11568,700155,918
13-05-2021269.00271.00267.00271.00 1.00 0.37290,63878,385
12-05-2021270.00270.00269.00270.00 0.00 0.00157,70042,513
11-05-2021269.00270.00268.00270.00 1.00 0.37174,97947,106
10-05-2021270.00271.00269.00269.00 -1.00 -0.37171,79246,359
07-05-2021270.00270.00268.00270.00 1.00 0.3789,79924,229
06-05-2021270.00271.00269.00269.00 0.00 0.0023,4136,311
05-05-2021270.00271.00268.00269.00 -1.00 -0.3750,68513,655
30-04-2021268.00270.00268.00270.00 1.00 0.3728,7487,738
29-04-2021268.00269.00267.00269.00 0.00 0.0072,71219,480
28-04-2021268.00269.00267.00269.00 0.00 0.0043,39511,635
27-04-2021268.00269.00267.00269.00 0.00 0.0014,9594,011
26-04-2021268.00269.00267.00269.00 0.00 0.0023,7376,363
23-04-2021268.00269.00267.00269.00 0.00 0.0026,3947,075
22-04-2021268.00269.00267.00269.00 1.00 0.3727,3057,319
21-04-2021268.00268.00267.00268.00 0.00 0.0011,5653,095
20-04-2021268.00269.00267.00268.00 -1.00 -0.3736,7309,842
19-04-2021269.00269.00267.00269.00 1.00 0.3724,5286,564
16-04-2021267.00268.00266.00268.00 0.00 0.0039,94710,671
12-04-2021269.00269.00267.00268.00 0.00 0.0020,1065,383
09-04-2021268.00269.00267.00268.00 -1.00 -0.3735,4329,493
08-04-2021269.00269.00267.00269.00 2.00 0.7530,8308,272
07-04-2021268.00268.00266.00267.00 -2.00 -0.74108,92029,100
06-04-2021270.00270.00268.00269.00 -1.00 -0.3767,59118,153
05-04-2021270.00270.00268.00269.00 -1.00 -0.3767,59118,153
02-04-2021270.00270.00269.00270.00 0.00 0.0035,8849,666
01-04-2021270.00271.00269.00270.00 0.00 0.0015,8514,279
31-03-2021270.00270.00269.00270.00 0.00 0.0054,54614,726
30-03-2021268.00270.00268.00270.00 0.00 0.00118,91432,089
29-03-2021269.00270.00268.00270.00 0.00 0.0060,15016,183
26-03-2021270.00270.00269.00270.00 0.00 0.00140,21337,857
25-03-2021269.00270.00269.00270.00 0.00 0.0034,8679,404
24-03-2021270.00270.00269.00270.00 0.00 0.0024,5076,616
23-03-2021271.00271.00270.00270.00 -1.00 -0.3716,0004,321
22-03-2021274.00274.00270.00271.00 1.00 0.3737,60910,224
19-03-2021270.00271.00269.00270.00 -1.00 -0.3734,5269,306
19-03-2021270.00271.00269.00270.00 -1.00 -0.3734,5269,306
18-03-2021270.00271.00270.00271.00 1.00 0.377,2381,955
17-03-2021270.00270.00269.00270.00 0.00 0.0018,9055,100
16-03-2021271.00271.00269.00270.00 -1.00 -0.3715,6084,211
15-03-2021273.00273.00270.00271.00 -2.00 -0.7321,0155,699
12-03-2021270.00275.00269.00273.00 3.00 1.1169,36218,907
11-03-2021267.00270.00267.00270.00 2.00 0.7527,4407,364
10-03-2021268.00268.00267.00268.00 0.00 0.0022,7936,106
09-03-2021268.00269.00267.00268.00 1.00 0.3728,7837,715
08-03-2021268.00268.00267.00267.00 -1.00 -0.3733,7359,033
05-03-2021268.00269.00267.00268.00 0.00 0.0024,5536,570
04-03-2021267.00269.00266.00268.00 -5.00 -1.8352,01213,924
03-03-2021273.00275.00272.00273.00 2.00 0.74105,54228,836
02-03-2021273.00273.00271.00271.00 -2.00 -0.7385,40923,234
01-03-2021271.00274.00271.00273.00 2.00 0.7441,09011,190
25-02-2021270.00272.00269.00271.00 1.00 0.3762,60916,929
24-02-2021270.00271.00269.00270.00 0.00 0.0035,9209,703
23-02-2021270.00270.00269.00270.00 0.00 0.00100,01026,959
22-02-2021270.00272.00269.00270.00 0.00 0.0037,45610,107
19-02-2021271.00272.00269.00270.00 -1.00 -0.3750,70113,705
18-02-2021270.00272.00270.00271.00 1.00 0.3740,81211,050
17-02-2021270.00271.00269.00270.00 0.00 0.0025,7036,942
16-02-2021271.00271.00269.00270.00 -1.00 -0.37159,30543,086
15-02-2021271.00271.00269.00271.00 0.00 0.0060,58816,377
11-02-2021272.00272.00270.00271.00 -2.00 -0.7369,20018,760
10-02-2021274.00274.00271.00273.00 -1.00 -0.36104,82128,569
09-02-2021273.00274.00272.00274.00 1.00 0.3717,3224,729
08-02-2021271.00273.00271.00273.00 1.00 0.3716,1024,381
05-02-2021271.00272.00270.00272.00 1.00 0.3717,7574,815
04-02-2021270.00271.00269.00271.00 1.00 0.3711,6383,138
03-02-2021270.00272.00269.00270.00 1.00 0.3714,9234,030
02-02-2021272.00272.00268.00269.00 0.00 0.009,3412,509
01-02-2021267.00269.00267.00269.00 2.00 0.7515,4164,135
29-01-2021267.00268.00266.00267.00 1.00 0.388,9222,385
28-01-2021269.00269.00265.00266.00 -3.00 -1.1296,56625,752
27-01-2021269.00271.00269.00269.00 0.00 0.0035,6939,607
26-01-2021270.00270.00268.00269.00 -1.00 -0.3724,2516,527
25-01-2021270.00270.00269.00270.00 0.00 0.009,2602,497
22-01-2021273.00273.00269.00270.00 -1.00 -0.3713,0383,518
21-01-2021270.00271.00269.00271.00 2.00 0.7413,7133,706
20-01-2021270.00270.00269.00269.00 -1.00 -0.3716,2024,371
19-01-2021270.00271.00269.00270.00 0.00 0.0032,6338,812
18-01-2021270.00270.00269.00270.00 0.00 0.0011,5543,115
15-01-2021270.00270.00269.00270.00 0.00 0.0037,30810,055
14-01-2021272.00272.00269.00270.00 -2.00 -0.7489,57024,237
13-01-2021273.00273.00271.00272.00 -1.00 -0.37132,88936,168
12-01-2021272.00273.00272.00273.00 -1.00 -0.3685,33123,243
11-01-2021274.00274.00273.00274.00 0.00 0.0054,70014,988
08-01-2021275.00276.00273.00274.00 -1.00 -0.3687,64524,045
07-01-2021275.00275.00274.00275.00 0.00 0.00127,76435,119
06-01-2021277.00277.00274.00275.00 -2.00 -0.72120,26633,066
05-01-2021276.00277.00276.00277.00 1.00 0.368,9462,474
04-01-2021274.00276.00274.00276.00 0.00 0.0011,3003,107
30-12-2020275.00277.00275.00276.00 1.00 0.3616,6004,578
29-12-2020277.00277.00274.00275.00 0.00 0.004,7011,292
28-12-2020276.00276.00274.00275.00 1.00 0.366,9101,901
25-12-2020274.00275.00273.00274.00 1.00 0.3741,80011,440
24-12-2020273.00274.00273.00273.00 -1.00 -0.3620,1005,502
23-12-2020275.00275.00274.00274.00 -1.00 -0.3611,8053,241
22-12-2020273.00275.00273.00275.00 2.00 0.7344,00212,061
21-12-2020275.00275.00272.00273.00 -4.00 -1.4458,26315,945
18-12-2020277.00277.00275.00277.00 1.00 0.3610,5052,904
17-12-2020276.00277.00275.00276.00 0.00 0.0018,7005,163
16-12-2020276.00277.00274.00276.00 0.00 0.0038,72010,666
15-12-2020276.00276.00275.00276.00 0.00 0.0011,7973,246
14-12-2020276.00277.00274.00276.00 0.00 0.0034,7229,562
11-12-2020276.00277.00276.00276.00 0.00 0.0011,7003,231
10-12-2020276.00277.00276.00276.00 0.00 0.0011,7003,231
09-12-2020276.00277.00276.00276.00 0.00 0.0011,7003,231
08-12-2020276.00277.00275.00276.00 1.00 0.3614,8094,080
04-12-2020275.00276.00274.00275.00 -1.00 -0.3616,9004,648
03-12-2020274.00276.00274.00276.00 1.00 0.3610,4252,867
02-12-2020275.00276.00274.00275.00 0.00 0.009,9012,722
01-12-2020275.00276.00274.00275.00 0.00 0.0022,7046,244
30-11-2020276.00277.00274.00275.00 0.00 0.009,0192,479
27-11-2020276.00276.00275.00275.00 -1.00 -0.368,5352,350
26-11-2020275.00277.00274.00276.00 -2.00 -0.7214,4003,965
25-11-2020278.00279.00276.00278.00 0.00 0.0055,60215,448
24-11-2020278.00279.00277.00278.00 0.00 0.0025,8047,174
23-11-2020278.00280.00277.00278.00 0.00 0.0034,3289,552
20-11-2020279.00279.00278.00278.00 0.00 0.0025,2167,024
19-11-2020279.00279.00278.00278.00 0.00 0.0016,0244,458
18-11-2020279.00279.00278.00278.00 0.00 0.004,9361,373
17-11-2020279.00280.00278.00278.00 -1.00 -0.369,5032,650
16-11-2020276.00282.00276.00279.00 5.00 1.8228,7038,005
13-11-2020275.00275.00273.00274.00 1.00 0.376,6001,806
12-11-2020275.00275.00273.00273.00 -2.00 -0.7312,7003,474
11-11-2020276.00276.00274.00275.00 -1.00 -0.367,6732,108
10-11-2020274.00277.00274.00276.00 2.00 0.7310,7002,939
09-11-2020274.00275.00274.00274.00 0.00 0.0015,9504,370
06-11-2020273.00274.00273.00274.00 0.00 0.006,0001,644
05-11-2020273.00274.00272.00274.00 1.00 0.376,4001,747
04-11-2020273.00274.00272.00273.00 0.00 0.003,600982
03-11-2020274.00274.00272.00273.00 1.00 0.372,401654
02-11-2020272.00272.00272.00272.00 2.00 0.746,2001,686
30-10-2020275.00275.00270.00270.00 -4.00 -1.4616,2004,397
29-10-2020275.00275.00274.00274.00 0.00 0.006,4001,754
28-10-2020274.00275.00274.00274.00 -1.00 -0.366,3011,727
27-10-2020274.00275.00274.00275.00 0.00 0.002,800770
26-10-2020275.00275.00274.00275.00 0.00 0.001,800494
22-10-2020274.00276.00274.00275.00 0.00 0.005,0001,373
21-10-2020275.00276.00274.00275.00 0.00 0.003,212883
20-10-2020276.00276.00274.00275.00 0.00 0.002,507688
19-10-2020275.00275.00273.00275.00 0.00 0.004,6061,262
16-10-2020275.00275.00274.00275.00 1.00 0.365,4331,494
15-10-2020278.00278.00274.00274.00 -2.00 -0.724,0141,106
14-10-2020278.00278.00276.00276.00 -1.00 -0.3621,6005,965
12-10-2020278.00278.00276.00277.00 0.00 0.009,6302,668
09-10-20200.000.000.000.00 0.00 0.0000
08-10-2020279.00280.00277.00278.00 0.00 0.0023,9136,685
07-10-2020278.00278.00277.00278.00 -1.00 -0.366,6121,837
06-10-2020278.00280.00278.00279.00 1.00 0.368,8052,460
05-10-2020276.00279.00276.00278.00 0.00 0.003,6011,001
02-10-2020278.00279.00277.00278.00 -1.00 -0.3612,4503,454
01-10-2020279.00280.00278.00279.00 -2.00 -0.7111,0133,073
30-09-2020280.00282.00279.00281.00 2.00 0.725,3101,490
29-09-2020281.00281.00279.00279.00 -2.00 -0.716,2411,747
28-09-2020282.00282.00278.00281.00 -1.00 -0.3529,9008,363
25-09-2020281.00282.00281.00282.00 0.00 0.0052,00014,657
24-09-2020282.00282.00281.00282.00 0.00 0.0013,0003,663
23-09-2020282.00283.00282.00282.00 -1.00 -0.359,4002,651
22-09-2020282.00283.00281.00283.00 0.00 0.0013,2013,723
21-09-2020282.00283.00282.00283.00 0.00 0.007,2002,031
18-09-2020282.00283.00282.00283.00 1.00 0.359,0382,549
17-09-2020283.00283.00282.00282.00 -1.00 -0.357,0611,992
16-09-2020282.00283.00281.00283.00 0.00 0.006,8001,918
15-09-2020283.00283.00282.00283.00 0.00 0.006,5001,838
14-09-2020283.00283.00282.00283.00 0.00 0.0019,8035,585
11-09-2020283.00284.00282.00283.00 0.00 0.009,8782,792
10-09-2020282.00284.00282.00283.00 1.00 0.3520,3005,737
09-09-2020282.00283.00281.00282.00 -1.00 -0.3528,2417,963
08-09-2020281.00283.00280.00283.00 0.00 0.0042,74112,028
03-09-2020283.00284.00283.00283.00 0.00 0.0034,2009,679
02-09-2020282.00283.00282.00283.00 1.00 0.358,9032,517
01-09-2020283.00283.00282.00282.00 0.00 0.006,4401,816
31-08-2020281.00282.00281.00282.00 0.00 0.007,0001,973
28-08-2020282.00283.00282.00282.00 0.00 0.006,8001,918
27-08-2020281.00283.00281.00282.00 -3.00 -1.0510,8003,046
26-08-2020283.00285.00283.00285.00 1.00 0.3522,2006,310
25-08-2020284.00285.00283.00284.00 0.00 0.0046,80113,316
24-08-2020282.00284.00281.00284.00 2.00 0.7135,56510,044
21-08-2020281.00282.00280.00282.00 1.00 0.36211,40057,327
20-08-2020281.00282.00280.00281.00 0.00 0.006,4001,802
19-08-2020283.00283.00280.00281.00 0.00 0.007,0251,974
18-08-2020282.00282.00281.00281.00 0.00 0.0011,6043,262

แสดง ราคาหุ้น BKI ย้อนหลัง บริษัท กรุงเทพประกันภัย จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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