ข้อมูลรายบริษัท/หลักทรัพย์
BBL : ธนาคารกรุงเทพ จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2566 | 158.50 | 163.00 | 157.50 | 162.50 | +4.00 | +2.52 | 32,714,122 | 5,280,540.55 |
| 26/01/2566 | 155.50 | 158.50 | 155.00 | 158.50 | +3.50 | +2.26 | 17,424,448 | 2,742,242.72 |
| 25/01/2566 | 154.50 | 155.00 | 154.00 | 155.00 | +1.50 | +0.98 | 7,937,668 | 1,227,105.19 |
| 24/01/2566 | 153.50 | 154.50 | 153.50 | 153.50 | +0.50 | +0.33 | 8,346,868 | 1,283,325.80 |
| 23/01/2566 | 152.00 | 154.00 | 151.50 | 153.00 | +1.50 | +0.99 | 10,715,901 | 1,641,744.52 |
| 20/01/2566 | 152.50 | 153.00 | 150.00 | 151.50 | -3.00 | -1.94 | 24,099,994 | 3,649,951.70 |
| 19/01/2566 | 153.50 | 155.00 | 153.00 | 154.50 | 0.00 | 0.00 | 9,302,699 | 1,434,868.36 |
| 18/01/2566 | 154.50 | 155.00 | 153.50 | 154.50 | 0.00 | 0.00 | 8,604,417 | 1,325,333.50 |
| 17/01/2566 | 157.00 | 157.00 | 154.00 | 154.50 | -2.50 | -1.59 | 9,912,820 | 1,539,167.55 |
| 16/01/2566 | 157.00 | 157.50 | 156.50 | 157.00 | +0.50 | +0.32 | 7,004,249 | 1,099,773.40 |
| 13/01/2566 | 156.00 | 157.00 | 154.00 | 156.50 | +1.00 | +0.64 | 17,014,005 | 2,643,660.03 |
| 12/01/2566 | 157.00 | 158.00 | 155.50 | 155.50 | -1.50 | -0.96 | 11,442,957 | 1,790,824.01 |
| 11/01/2566 | 158.50 | 158.50 | 156.50 | 157.00 | -2.00 | -1.26 | 12,889,335 | 2,025,642.44 |
| 10/01/2566 | 158.00 | 159.00 | 156.50 | 159.00 | +1.50 | +0.95 | 9,816,350 | 1,549,136.33 |
| 09/01/2566 | 158.50 | 159.00 | 157.00 | 157.50 | +0.50 | +0.32 | 10,913,168 | 1,723,932.99 |
| 06/01/2566 | 153.50 | 157.50 | 153.00 | 157.00 | +4.50 | +2.95 | 11,884,087 | 1,852,242.04 |
| 05/01/2566 | 155.00 | 155.50 | 152.50 | 152.50 | -1.00 | -0.65 | 14,113,372 | 2,174,964.40 |
| 04/01/2566 | 152.00 | 153.50 | 151.50 | 153.50 | +2.50 | +1.66 | 13,501,352 | 2,062,199.20 |
| 03/01/2566 | 149.00 | 152.00 | 148.00 | 151.00 | +3.00 | +2.03 | 15,486,217 | 2,318,369.22 |
| 30/12/2565 | 148.00 | 149.00 | 147.50 | 148.00 | +0.50 | +0.34 | 10,684,214 | 1,583,374.05 |
| 29/12/2565 | 147.00 | 147.50 | 146.00 | 147.50 | +0.50 | +0.34 | 6,081,667 | 893,248.26 |
| 28/12/2565 | 146.50 | 147.50 | 146.00 | 147.00 | +0.50 | +0.34 | 6,093,231 | 895,361.51 |
| 27/12/2565 | 145.50 | 147.00 | 145.50 | 146.50 | +1.00 | +0.69 | 8,033,703 | 1,175,481.21 |
| 26/12/2565 | 145.00 | 146.00 | 145.00 | 145.50 | 0.00 | 0.00 | 2,260,232 | 328,797.91 |
| 23/12/2565 | 145.50 | 146.00 | 144.50 | 145.50 | 0.00 | 0.00 | 4,387,245 | 637,808.15 |
| 22/12/2565 | 145.00 | 146.00 | 144.50 | 145.50 | +1.00 | +0.69 | 9,113,629 | 1,324,365.34 |
| 21/12/2565 | 144.00 | 144.50 | 143.00 | 144.50 | +0.50 | +0.35 | 4,953,128 | 712,768.69 |
| 20/12/2565 | 143.50 | 144.50 | 143.50 | 144.00 | +0.50 | +0.35 | 5,565,811 | 800,623.22 |
| 19/12/2565 | 143.50 | 144.50 | 143.00 | 143.50 | 0.00 | 0.00 | 4,715,425 | 678,576.90 |
| 16/12/2565 | 143.00 | 144.00 | 143.00 | 143.50 | 0.00 | 0.00 | 2,738,225 | 392,855.73 |
| 15/12/2565 | 143.50 | 144.00 | 143.50 | 143.50 | 0.00 | 0.00 | 1,704,446 | 244,833.68 |
| 14/12/2565 | 144.50 | 144.50 | 143.50 | 143.50 | -1.00 | -0.69 | 4,511,942 | 648,877.16 |
| 13/12/2565 | 143.00 | 144.50 | 143.00 | 144.50 | +2.00 | +1.40 | 4,266,344 | 614,147.01 |
| 09/12/2565 | 143.00 | 143.00 | 142.00 | 142.50 | 0.00 | 0.00 | 3,371,765 | 480,929.13 |
| 08/12/2565 | 143.00 | 143.50 | 142.50 | 142.50 | 0.00 | 0.00 | 4,964,499 | 708,931.19 |
| 07/12/2565 | 142.50 | 143.50 | 142.00 | 142.50 | -0.50 | -0.35 | 7,095,364 | 1,011,598.43 |
| 06/12/2565 | 143.00 | 144.00 | 142.50 | 143.00 | -0.50 | -0.35 | 6,899,136 | 987,036.86 |
| 02/12/2565 | 145.00 | 145.50 | 143.50 | 143.50 | -1.50 | -1.03 | 4,927,759 | 710,144.54 |
| 01/12/2565 | 144.50 | 145.00 | 144.50 | 145.00 | +1.00 | +0.69 | 2,712,696 | 392,999.21 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
