Hot Features
프리미엄
Bangkok Bank Public Company Ltd (PK) (BKKLY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2925 | -1.26459143969 | 23.13 | 24.2 | 21.741 | 2756 | 23.53968296 | DR |
| 4 | -0.3125 | -1.34989200864 | 23.15 | 24.23 | 20.42 | 4211 | 23.10026977 | DR |
| 12 | 1.9835 | 9.51136472619 | 20.854 | 24.23 | 19.9 | 3222 | 22.60100925 | DR |
| 26 | 3.8163 | 20.0634029399 | 19.0212 | 25.55 | 18.05 | 3097 | 22.23278738 | DR |
| 52 | 2.476 | 12.1602043071 | 20.3615 | 25.55 | 16.75 | 3940 | 20.49129167 | DR |
| 156 | 2.2575 | 10.9693877551 | 20.58 | 25.77 | 16.75 | 3412 | 20.97795268 | DR |
| 260 | -0.9125 | -3.84210526316 | 23.75 | 25.77 | 13.04 | 2832 | 20.48287078 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737757440 | 23.75 | 0.45 | 1.95 | 24.15 | 24.2 | 22.71 | 2664 |
| 1737671220 | 23.295 | -0.15 | -0.62 | 22.7 | 23.2999 | 22.7 | 2341 |
| 1737584640 | 23.44 | -0.17 | -0.72 | 23.15 | 23.44 | 23.055 | 2416 |
| 1737498540 | 23.61 | 1.01 | 4.47 | 23.13 | 23.61 | 21.741 | 3603 |
| 1737152880 | 22.6 | 0.85 | 3.91 | 22.322 | 22.75 | 21.64 | 4782 |
| 1737066420 | 21.75 | -0.6 | -2.68 | 21.96 | 22.72 | 20.87 | 3303 |
| 1736979720 | 22.35 | -1.05 | -4.49 | 22.4 | 23.45 | 22.35 | 3354 |
| 1736893380 | 23.3999 | -0.35 | -1.47 | 22.3 | 23.4 | 22.04 | 10536 |
| 1736806800 | 23.75 | 0.77 | 3.37 | 22.465 | 23.75 | 22.465 | 4048 |
| 1736547720 | 22.975 | -0.54 | -2.28 | 21.044 | 23.5 | 20.461 | 10868 |
| 1736375340 | 23.51 | -0.14 | -0.59 | 22.19 | 23.51 | 22.19 | 891 |
| 1736288940 | 23.65 | 0.99 | 4.37 | 22.187 | 23.65 | 22.187 | 2016 |
| 1736202360 | 22.66 | 1.21 | 5.64 | 22.99 | 23.64 | 22.66 | 4788 |
| 1735942980 | 21.45 | -2.3 | -9.67 | 22.125 | 23.65 | 21.21 | 3240 |
| 1735856700 | 23.745 | -0.49 | -2.00 | 23.118 | 23.75 | 21.77 | 7892 |
| 1735683960 | 24.23 | 1.73 | 7.69 | 23.75 | 24.23 | 20.42 | 2254 |
| 1735597740 | 22.5 | 0.47 | 2.13 | 23.15 | 23.15 | 22.5 | 2589 |
| 1735338000 | 22.03 | -1.32 | -5.65 | 22.85 | 22.85 | 22.03 | 1222 |
| 1735252020 | 23.35 | 0.05 | 0.21 | 23.3 | 23.35 | 20.89 | 1820 |
| 1735078200 | 23.3 | -0.32 | -1.33 | 23.35 | 23.35 | 22.03 | 1510 |
| 1734992400 | 23.615 | 0.37 | 1.57 | 22.63 | 23.615 | 21.86 | 4279 |
| 1734733200 | 23.2499 | 0.74 | 3.30 | 22.63 | 23.2499 | 21.81 | 2498 |
| 1734646800 | 22.508 | 1.36 | 6.42 | 19.9 | 23.045 | 19.9 | 3583 |
| 1734560940 | 21.15 | -0.4 | -1.86 | 20.15 | 23.05 | 20.15 | 3213 |
| 1734474360 | 21.55 | -1.27 | -5.57 | 22 | 22.72 | 21.55 | 3735 |
| 1734388140 | 22.82 | -0.68 | -2.87 | 22.87 | 22.87 | 22.82 | 1684 |
| 1734128940 | 23.495 | 2.2 | 10.31 | 20.7 | 23.5 | 20.7 | 3164 |
| 1734042480 | 21.3 | -1 | -4.48 | 20.9 | 22.5 | 20.9 | 2386 |
| 1733955900 | 22.3 | -1.33 | -5.63 | 23.15 | 23.65 | 21 | 1995 |
| 1733869200 | 23.63 | 0.96 | 4.25 | 22.17 | 23.63 | 22.17 | 8007 |
| 1733782800 | 22.666 | -0.83 | -3.55 | 23.126 | 23.65 | 21.554 | 3012 |
| 1733523600 | 23.5 | 2.81 | 13.58 | 22.978 | 23.55 | 22.978 | 1450 |
| 1733437500 | 20.69 | 0.22 | 1.07 | 20.551 | 22.5 | 20.551 | 2651 |
| 1733350980 | 20.47 | -2.33 | -10.20 | 20.52 | 21.885 | 20.47 | 2397 |
| 1733264700 | 22.795 | -0.21 | -0.89 | 21.88 | 22.795 | 21.695 | 1416 |
| 1733178180 | 23 | -0.1 | -0.43 | 22.95 | 23 | 21.68 | 1976 |
| 1732918200 | 23.1 | 0.45 | 1.99 | 20.5401 | 23.1 | 20.5401 | 1240 |
| 1732746540 | 22.65 | 0.89 | 4.09 | 20.245 | 22.65 | 20.245 | 2225 |
| 1732660140 | 21.76 | -0.19 | -0.87 | 20.15 | 23.3 | 20.15 | 2024 |
| 1732573560 | 21.95 | 0.39 | 1.81 | 21.75 | 22.87 | 21.75 | 7902 |
| 1732314000 | 21.56 | -1.09 | -4.81 | 20.09 | 22.96 | 20.09 | 2038 |
| 1732227900 | 22.649 | -0.15 | -0.66 | 22.15 | 22.649 | 21.535 | 1219 |
| 1732141740 | 22.7999 | -0.15 | -0.65 | 20.1 | 22.7999 | 20.1 | 1756 |
| 1732054800 | 22.9499 | 1.4 | 6.50 | 20.377 | 22.9499 | 20.377 | 2488 |
| 1731968640 | 21.55 | 1.13 | 5.54 | 21.555 | 22.7 | 21.55 | 2445 |
| 1731709260 | 20.419 | -1.88 | -8.43 | 21.555 | 22.98 | 20.151 | 3365 |
| 1731622800 | 22.299 | 0.1 | 0.45 | 20.05 | 22.3 | 20.05 | 1902 |
| 1731536760 | 22.1999 | 1.4 | 6.73 | 22.19 | 22.1999 | 21.245 | 1924 |
| 1731450480 | 20.8 | 0.53 | 2.61 | 20.454 | 21.25 | 20.12 | 4313 |
| 1731363600 | 20.27 | -1.42 | -6.55 | 22.046 | 22.55 | 20.27 | 1650 |
| 1731104400 | 21.69 | 0.31 | 1.45 | 20.37 | 23.49 | 20.37 | 8357 |
| 1731018540 | 21.38 | -2.4 | -10.09 | 22.649 | 22.65 | 21.38 | 2260 |
| 1730931600 | 23.78 | 0.16 | 0.68 | 22.2 | 23.78 | 21.015 | 2416 |
| 1730845680 | 23.62 | 0.51 | 2.21 | 22.75 | 23.62 | 22.28 | 1281 |
| 1730759160 | 23.11 | -0.96 | -3.99 | 20.854 | 23.11 | 20.854 | 2822 |
| 1730496420 | 24.07 | 0.57 | 2.43 | 22.9 | 24.07 | 22.34 | 1903 |
| 1730409780 | 23.499 | 0.88 | 3.89 | 23.5 | 23.5 | 23.499 | 2576 |
| 1730323500 | 22.62 | -1.11 | -4.68 | 23.47 | 23.47 | 22.62 | 2414 |
| 1730237280 | 23.73 | -0.81 | -3.30 | 23.042 | 23.73 | 22.335 | 1763 |
| 1730150880 | 24.539 | 3.15 | 14.74 | 24.539 | 24.539 | 24.539 | 1363 |
