BSBM 2 ( -0.03 -1.56% )

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

ราคาหุ้น BSBM ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20212.002.001.881.89 -0.03 -1.567,287,87413,981
13-05-20211.992.061.671.92 -0.08 -4.0019,759,55539,116
12-05-20212.042.041.972.00 -0.04 -1.9610,108,34720,170
11-05-20212.022.122.002.04 -0.10 -4.6715,191,84531,097
10-05-20212.102.182.082.14 0.08 3.8816,436,94035,018
07-05-20212.042.182.002.06 0.06 3.0019,962,00741,950
06-05-20212.042.041.992.00 -0.04 -1.965,775,05211,589
05-05-20212.082.082.002.04 -0.02 -0.975,060,07110,332
30-04-20212.042.081.982.06 0.00 0.009,895,57920,104
29-04-20212.162.202.022.06 -0.08 -3.7419,124,19340,055
28-04-20212.062.182.002.14 0.21 10.8836,837,23477,394
27-04-20212.082.501.731.93 -0.07 -3.50135,416,351290,967
26-04-20211.542.001.542.00 0.46 29.87141,964,304265,461
23-04-20211.541.591.531.54 -0.02 -1.289,586,89914,912
22-04-20211.511.591.481.56 0.07 4.7025,281,59539,010
21-04-20211.451.521.441.49 0.13 9.5634,388,44751,014
20-04-20211.381.391.341.36 -0.01 -0.733,475,2544,740
19-04-20211.301.401.301.37 0.06 4.584,170,3175,694
16-04-20211.281.331.251.31 0.02 1.553,548,5614,591
12-04-20211.351.371.281.29 -0.08 -5.847,150,9049,371
09-04-20211.421.461.351.37 -0.03 -2.149,854,91013,673
08-04-20211.421.531.391.40 0.00 0.0035,527,43152,129
07-04-20211.311.471.311.40 0.06 4.4854,665,92776,618
06-04-20211.291.361.251.34 0.06 4.6920,688,35327,432
05-04-20211.291.361.251.34 0.06 4.6920,688,35327,432
02-04-20211.251.301.241.28 0.02 1.596,193,9177,868
01-04-20211.291.291.251.26 -0.03 -2.332,886,3413,659
31-03-20211.271.321.251.29 0.04 3.2013,530,05817,515
30-03-20211.271.301.241.25 0.03 2.4611,171,61514,151
29-03-20211.141.231.131.22 0.09 7.9615,933,85719,089
26-03-20211.131.141.121.13 0.00 0.00660,009745
25-03-20211.151.171.121.13 0.00 0.002,435,0102,774
24-03-20211.111.151.101.13 0.02 1.804,618,4295,220
23-03-20211.121.131.101.11 0.01 0.911,459,9591,630
22-03-20211.131.131.101.10 -0.01 -0.902,172,6842,411
19-03-20211.111.121.101.11 0.00 0.001,239,6811,376
19-03-20211.111.121.101.11 0.00 0.001,239,6811,376
18-03-20211.141.141.101.11 -0.02 -1.772,589,4162,869
17-03-20211.111.141.111.13 -0.03 -2.592,237,7262,504
16-03-20211.191.211.151.16 -0.03 -2.525,033,9545,923
15-03-20211.181.201.171.19 0.02 1.713,360,7013,976
12-03-20211.141.191.131.17 0.04 3.546,468,2117,518
11-03-20211.111.171.111.13 0.02 1.804,778,5085,430
10-03-20211.121.131.111.11 0.00 0.001,655,9001,857
09-03-20211.121.131.101.11 0.01 0.91967,8101,077
08-03-20211.131.141.101.10 -0.02 -1.791,216,6081,359
05-03-20211.131.131.111.12 0.01 0.901,341,0111,503
04-03-20211.081.181.071.11 0.04 3.744,888,4055,464
03-03-20211.041.071.041.07 0.03 2.881,698,2111,800
02-03-20211.041.041.031.04 -0.01 -0.95506,419524
01-03-20211.121.120.991.05 -0.06 -5.412,930,0203,004
25-02-20211.041.141.041.11 0.07 6.732,229,9002,458
24-02-20211.081.081.031.04 -0.04 -3.701,142,8001,199
23-02-20211.021.081.021.08 0.09 9.094,505,9494,744
22-02-20211.101.110.970.99 -0.12 -10.815,420,3125,582
19-02-20211.141.171.111.11 -0.03 -2.631,033,8001,178
18-02-20211.161.161.141.14 -0.03 -2.56598,404688
17-02-20211.221.221.141.17 -0.02 -1.68870,7091,029
16-02-20211.241.241.191.19 -0.06 -4.801,825,8012,222
15-02-20211.161.261.151.25 0.09 7.764,746,3255,773
11-02-20211.131.161.111.16 0.06 5.453,169,2503,616
10-02-20211.061.161.061.10 0.06 5.778,989,70010,043
09-02-20211.071.081.041.04 -0.01 -0.951,709,9001,814
08-02-20211.021.121.011.05 0.04 3.9612,996,51113,855
05-02-20210.951.030.951.01 0.06 6.324,075,3034,099
04-02-20210.921.010.920.95 0.02 2.152,893,9002,804
03-02-20210.950.950.920.93 -0.02 -2.111,054,300978
02-02-20210.930.950.930.95 0.01 1.0669,21865
01-02-20210.930.940.930.94 0.00 0.00135,800127
29-01-20210.940.940.920.94 0.01 1.08328,600305
28-01-20210.920.940.920.93 -0.01 -1.06323,100299
27-01-20210.940.950.930.94 -0.01 -1.0588,30283
26-01-20210.950.950.930.95 0.00 0.00261,400245
25-01-20210.940.950.940.95 0.01 1.06111,100104
22-01-20210.950.950.940.94 -0.01 -1.05140,500133
21-01-20210.950.960.930.95 0.01 1.06214,600203
20-01-20210.940.950.940.94 -0.01 -1.05329,500310
19-01-20210.940.950.930.95 0.00 0.00380,408357
18-01-20210.940.950.940.95 0.01 1.06156,300147
15-01-20210.930.950.930.94 0.00 0.0090,64186
14-01-20210.950.960.930.94 -0.01 -1.05684,400645
13-01-20210.960.970.950.95 -0.01 -1.04400,401385
12-01-20210.950.960.940.96 0.01 1.05541,001512
11-01-20210.920.950.920.95 0.03 3.261,539,2401,444
08-01-20211.021.030.890.92 -0.10 -9.808,873,3018,250
07-01-20211.021.041.011.02 0.00 0.00528,231541
06-01-20211.031.041.011.02 0.01 0.99604,400618
05-01-20211.011.041.011.01 -0.02 -1.94299,736307
04-01-20211.011.031.001.03 0.00 0.00639,600650
30-12-20201.011.051.001.03 0.02 1.982,228,7002,290
29-12-20201.001.010.991.01 0.01 1.00211,000212
28-12-20201.011.010.991.00 -0.01 -0.99229,107230
25-12-20201.021.020.991.01 0.00 0.00235,803235
24-12-20200.971.010.961.01 0.04 4.121,026,8101,026
23-12-20200.950.980.950.97 0.01 1.04158,151152
22-12-20200.930.960.890.96 0.02 2.13890,909828
21-12-20201.021.020.930.94 -0.07 -6.931,380,4001,333
18-12-20200.971.010.951.01 0.04 4.12972,407955
17-12-20201.011.010.970.97 -0.03 -3.00894,701877
16-12-20201.011.020.981.00 -0.01 -0.991,314,5051,317
15-12-20200.931.010.921.01 0.09 9.781,736,3411,670
14-12-20200.900.920.900.92 0.00 0.0040,60037
11-12-20200.900.920.900.92 0.00 0.00267,400242
10-12-20200.900.920.900.92 0.00 0.00267,400242
09-12-20200.900.920.900.92 0.00 0.00267,400242
08-12-20200.900.920.890.92 0.02 2.22573,701521
04-12-20200.890.910.890.90 0.02 2.27477,200428
03-12-20200.890.900.880.88 0.00 0.0085,50076
02-12-20200.870.880.870.88 0.00 0.003,9003
01-12-20200.890.890.880.88 0.00 0.002000
30-11-20200.880.890.870.88 -0.01 -1.12200,200175
27-11-20200.880.890.880.89 0.01 1.14237,900211
26-11-20200.870.880.870.88 0.00 0.0067,30059
25-11-20200.870.880.870.88 0.01 1.15268,409235
24-11-20200.870.870.860.87 0.00 0.00168,103146
23-11-20200.870.880.860.87 0.00 0.00499,600436
20-11-20200.860.870.860.87 0.01 1.16266,100229
19-11-20200.870.870.860.86 -0.01 -1.15856,200736
18-11-20200.860.870.860.87 0.01 1.1694,10081
17-11-20200.870.880.860.86 -0.01 -1.1592,00080
16-11-20200.870.870.860.87 0.00 0.00168,700145
13-11-20200.860.870.850.87 0.00 0.0021,90019
12-11-20200.860.870.850.87 0.00 0.0031,50027
11-11-20200.870.870.850.87 0.02 2.356,9006
10-11-20200.870.870.850.85 -0.02 -2.30139,600119
09-11-20200.860.870.860.87 0.01 1.16153,005132
06-11-20200.860.860.860.86 0.00 0.001,4011
05-11-20200.840.860.840.86 0.00 0.0069,80060
04-11-20200.850.860.850.86 0.02 2.3814,20012
03-11-20200.840.840.840.84 0.00 0.0016,90014
02-11-20200.840.840.830.84 0.00 0.004,1003
30-10-20200.840.840.840.84 0.01 1.201000
29-10-20200.840.840.830.83 -0.01 -1.1963,90054
28-10-20200.840.840.830.84 0.01 1.20108,60090
27-10-20200.830.840.830.83 0.00 0.00212,700177
26-10-20200.840.840.830.83 0.00 0.00130,200108
22-10-20200.830.850.830.83 0.00 0.0013,20011
21-10-20200.830.840.830.83 0.00 0.0045,00038
20-10-20200.840.840.830.83 0.00 0.00175,600146
19-10-20200.840.840.830.83 -0.01 -1.19341,400286
16-10-20200.850.850.830.84 -0.01 -1.1867,90057
15-10-20200.840.850.840.85 0.01 1.193000
14-10-20200.840.840.840.84 0.00 0.0098,00182
12-10-20200.840.840.840.84 0.00 0.0026,50022
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20200.830.840.830.84 0.01 1.2021,30018
07-10-20200.830.840.830.83 -0.01 -1.1928,20023
06-10-20200.830.840.830.84 0.01 1.2010,4009
05-10-20200.830.840.830.83 -0.01 -1.19166,500138
02-10-20200.840.840.840.84 0.01 1.2015,10013
01-10-20200.850.850.830.83 0.00 0.0073,20062
30-09-20200.840.840.820.83 -0.01 -1.19119,20099
29-09-20200.840.840.840.84 0.01 1.203,3003
28-09-20200.830.830.820.83 0.00 0.00118,80098
25-09-20200.830.840.830.83 0.01 1.2272,50060
24-09-20200.840.840.820.82 -0.02 -2.3839,20033
23-09-20200.840.850.820.84 -0.01 -1.1838,80032
22-09-20200.830.850.830.85 0.02 2.416,1005
21-09-20200.840.840.830.83 0.00 0.00154,000129
18-09-20200.830.830.830.83 0.01 1.221000
17-09-20200.830.830.820.82 -0.01 -1.20415,900344
16-09-20200.840.840.830.83 -0.02 -2.35300,100252
15-09-20200.840.850.840.85 0.00 0.00148,300126
14-09-20200.860.860.840.85 0.00 0.0041,80036
11-09-20200.860.870.850.85 0.00 0.00302,000257
10-09-20200.860.860.850.85 -0.01 -1.1629,20025
09-09-20200.870.870.850.86 0.00 0.00270,900233
08-09-20200.870.870.850.86 -0.01 -1.15373,400322
03-09-20200.880.880.860.87 0.00 0.00282,400246
02-09-20200.850.920.850.87 0.01 1.161,314,9021,168
01-09-20200.850.860.840.86 0.02 2.38248,500209
31-08-20200.850.860.840.84 -0.02 -2.33261,100222
28-08-20200.860.860.850.86 0.00 0.0012,34811
27-08-20200.850.860.850.86 0.00 0.0062,71354
26-08-20200.850.860.850.86 -0.01 -1.1540,90035
25-08-20200.870.870.860.87 0.00 0.00414,450356
24-08-20200.870.870.860.87 0.00 0.00553,700476
21-08-20200.860.870.860.87 -0.04 -4.40431,700372
20-08-20200.890.910.890.91 0.01 1.111,378,4011,233
19-08-20200.920.930.890.90 -0.02 -2.17885,800801
18-08-20200.920.920.900.92 0.00 0.00273,100249

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

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