BWG 2 ( -0.04 -1.92% )

Status : อัพเดท 8 ธันวาคม 2559

คะแนนปันผล
44

ราคาหุ้น “ BWG “ ย้อนหลัง

แสดง ราคาหุ้น “ BWG “ ย้อนหลัง
บริษัท เบตเตอร์ เวิลด์ กรีน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
08-12-20162.102.102.042.04 -0.04 -1.9236,069,08174,713
07-12-20162.022.082.022.08 0.06 2.9752,609,630107,795
02-12-20162.042.062.002.02 0.00 0.0022,303,50045,186
01-12-20162.062.082.022.02 -0.02 -0.9838,843,32979,354
30-11-20162.082.082.042.04 -0.04 -1.9229,813,60061,231
29-11-20162.082.102.062.08 0.02 0.9721,213,31143,950
28-11-20162.082.102.062.06 0.00 0.0018,402,44038,155
25-11-20162.082.102.062.06 -0.02 -0.9625,128,44152,101
24-11-20162.102.122.062.08 0.00 0.0041,283,70186,138
23-11-20162.102.142.082.08 0.00 0.0052,560,711110,759
22-11-20162.122.122.082.08 0.00 0.0012,726,80026,636
21-11-20162.122.142.082.08 -0.04 -1.8926,414,81055,388
18-11-20162.122.142.102.12 0.00 0.0030,655,20064,685
17-11-20162.142.162.102.12 0.02 0.9569,149,122147,343
16-11-20162.102.142.082.10 0.02 0.9644,046,47692,734
15-11-20162.102.122.042.08 0.00 0.0039,338,40081,759
14-11-20162.122.142.042.08 -0.08 -3.7072,121,433150,990
11-11-20162.242.242.142.16 -0.08 -3.5793,797,030204,593
10-11-20162.202.282.162.24 0.08 3.70147,122,096327,771
09-11-20162.142.182.102.16 -0.02 -0.9298,940,810211,371
08-11-20162.202.202.162.18 -0.02 -0.9136,329,00679,338
07-11-20162.182.222.182.20 0.04 1.8534,646,30075,874
04-11-20162.202.222.142.16 -0.04 -1.8271,385,430154,689
03-11-20162.242.262.202.20 -0.02 -0.9052,950,751117,447
02-11-20162.222.262.202.22 0.02 0.91104,609,512233,458
01-11-20162.262.282.202.20 -0.04 -1.7984,828,236189,464
31-10-20162.202.282.202.24 -0.04 -1.75174,427,420388,942
28-10-20162.362.402.242.28 0.00 0.00378,875,715881,100
27-10-20162.302.342.262.28 -0.02 -0.87327,527,439756,848
26-10-20162.322.322.242.30 -0.02 -0.86207,308,514472,772
26-10-20162.322.322.242.30 -0.02 -0.86207,308,514472,772
25-10-20162.202.342.182.32 0.16 7.41373,455,056845,091
21-10-20162.102.182.102.16 0.06 2.86156,592,034336,467
20-10-20162.122.162.082.10 0.00 0.0099,921,350211,168
19-10-20162.082.142.062.10 0.02 0.9685,616,142180,270
18-10-20162.102.102.042.08 -0.04 -1.89118,729,066246,971
17-10-20162.042.142.022.12 0.08 3.92232,533,283484,866
14-10-20161.902.041.862.04 0.25 13.97470,092,877915,399
13-10-20161.771.811.651.79 0.01 0.56484,394,184835,393
12-10-20161.951.971.651.78 -0.19 -9.64411,010,353736,961
11-10-20162.042.041.941.97 -0.02 -1.0191,221,019181,422
10-10-20162.002.041.901.99 -0.13 -6.13126,525,499253,010
07-10-20162.202.202.122.12 -0.06 -2.7584,097,177180,662
06-10-20162.162.242.142.18 0.04 1.87186,032,990409,277
05-10-20162.162.182.142.14 -0.02 -0.9334,903,20075,288
04-10-20162.102.162.102.16 0.08 3.8565,834,317140,386
03-10-20162.162.182.062.08 -0.06 -2.8062,693,487132,834
30-09-20162.182.202.122.14 -0.06 -2.7345,821,25298,589
29-09-20162.262.262.182.20 -0.02 -0.9052,338,853115,789
28-09-20162.282.302.202.22 -0.06 -2.6358,835,904131,150
27-09-20162.302.322.262.28 -0.02 -0.8736,105,21882,368
26-09-20162.262.322.242.30 0.02 0.8858,715,046134,485
23-09-20162.322.322.242.28 -0.04 -1.72157,537,289359,238
22-09-20162.322.362.282.32 0.06 2.65153,816,123357,097
21-09-20162.282.342.242.26 0.00 0.00280,188,923641,519
20-09-20162.202.282.162.26 0.06 2.73314,021,320697,072
19-09-20162.262.282.182.20 -0.02 -0.90132,930,125295,295
16-09-20162.222.262.162.22 0.04 1.83226,117,819498,492
15-09-20162.062.182.002.18 0.14 6.86198,207,635418,585
14-09-20161.882.041.882.04 0.16 8.51310,534,535613,952
13-09-20161.861.881.841.88 0.05 2.7377,276,000143,893
12-09-20161.841.881.811.83 -0.05 -2.6684,549,159156,255
08-09-20162.022.041.821.85 -0.15 -7.50262,581,092501,904
07-09-20162.062.122.002.00 -0.04 -1.96139,292,833286,909
06-09-20162.082.102.002.04 0.00 0.00124,831,319255,888
05-09-20162.222.221.992.04 -0.16 -7.27270,739,021561,035
02-09-20162.242.262.182.20 -0.04 -1.7965,593,985145,061
01-09-20162.242.262.202.24 0.02 0.9036,924,40082,447
31-08-20162.262.262.222.22 -0.02 -0.8934,725,90077,625
30-08-20162.262.282.242.24 0.00 0.0031,795,61371,594
29-08-20162.262.302.242.24 0.00 0.0039,539,01989,323
26-08-20162.262.302.242.24 0.02 0.9054,318,001122,776
25-08-20162.322.342.222.22 -0.08 -3.4881,938,915185,221
24-08-20162.342.362.302.30 0.00 0.00109,861,257256,110
23-08-20162.262.322.262.30 0.04 1.77126,388,914289,743
22-08-20162.162.282.142.26 0.08 3.67153,177,055342,066
19-08-20162.242.262.142.18 -0.06 -2.68158,833,062348,221
18-08-20162.282.342.202.24 -0.02 -0.88194,246,190440,763
17-08-20162.282.302.262.26 -0.02 -0.8830,816,64069,971
16-08-20162.362.362.262.28 -0.06 -2.56130,799,138302,470
15-08-20162.322.382.302.34 0.02 0.86140,894,700329,948
11-08-20162.262.342.242.32 0.04 1.75180,053,046411,726
10-08-20162.362.442.262.28 -0.06 -2.56606,585,3481,424,688
09-08-20162.242.382.202.34 0.12 5.41379,692,132877,715
08-08-20162.302.322.202.22 -0.04 -1.77199,037,120448,867
05-08-20162.302.322.262.26 -0.04 -1.74138,934,310317,035
04-08-20162.322.382.282.30 0.02 0.88292,396,880678,751
03-08-20162.282.342.242.28 -0.06 -2.56328,541,825751,299
02-08-20162.482.522.262.34 -0.12 -4.88533,063,5501,273,531
01-08-20162.522.582.462.46 -0.06 -2.38248,249,350624,441
29-07-20162.642.642.502.52 -0.12 -4.55384,168,105987,300
28-07-20162.462.642.422.64 0.20 8.20426,789,6391,089,182
27-07-20162.502.542.422.44 -0.04 -1.61174,033,479430,430
26-07-20162.542.602.482.48 -0.04 -1.59240,632,044607,656
25-07-20162.602.622.522.52 -0.06 -2.33156,069,370400,340
22-07-20162.622.662.582.58 -0.02 -0.77266,652,939701,388
21-07-20162.582.682.562.60 0.02 0.78262,621,165686,825
20-07-20162.622.682.542.58 -0.02 -0.77259,160,770678,520
19-07-20162.662.722.582.60 -0.06 -2.26228,047,665601,765
18-07-20162.662.722.582.60 -0.06 -2.26228,047,665601,765
15-07-20162.662.722.582.60 -0.06 -2.26228,047,665601,765
14-07-20162.762.822.642.66 -0.10 -3.62489,982,8921,338,687
13-07-20162.442.762.402.76 0.30 12.20759,993,6671,964,138
12-07-20162.582.602.402.46 -0.10 -3.91303,061,430757,295
11-07-20162.562.602.502.56 0.04 1.59265,611,302678,527
08-07-20162.602.642.482.52 -0.06 -2.33329,508,748834,810
07-07-20162.622.662.562.58 -0.02 -0.77296,278,738773,187
06-07-20162.622.662.502.60 -0.04 -1.52404,654,0681,048,856
05-07-20162.662.782.602.64 0.00 0.00473,654,0951,271,980
04-07-20162.462.642.422.64 0.22 9.09561,967,2591,427,473
01-07-20162.242.442.242.42 0.18 8.04348,400,847823,119
30-06-20162.242.442.242.42 0.18 8.04348,400,847823,119
29-06-20162.362.382.222.24 -0.10 -4.27319,770,907726,694
28-06-20162.362.422.322.34 0.02 0.86206,894,706489,810
27-06-20162.402.422.302.32 -0.04 -1.69220,135,559520,997
24-06-20162.102.402.102.36 0.18 8.26509,004,0911,149,330
23-06-20162.262.282.162.18 -0.10 -4.39241,853,558534,112
22-06-20162.162.302.122.28 0.12 5.56418,886,381940,082
21-06-20162.162.242.122.16 0.02 0.93248,309,162540,678
20-06-20162.082.182.082.14 0.06 2.88318,220,009676,246
17-06-20161.972.101.952.08 0.13 6.67383,564,977777,203
16-06-20162.002.001.951.95 -0.05 -2.50205,006,702404,185
15-06-20161.972.021.932.00 0.05 2.56334,040,139663,570
14-06-20161.881.951.881.95 0.09 4.84276,371,325529,235
13-06-20161.811.861.801.86 0.04 2.20167,533,000307,998
10-06-20161.871.891.821.82 -0.06 -3.19276,776,966510,662
09-06-20161.961.961.871.88 -0.06 -3.09232,583,013444,128
08-06-20161.971.981.941.94 -0.03 -1.52176,382,214344,464
07-06-20161.992.021.951.97 0.01 0.51401,318,200795,404
06-06-20161.921.981.911.96 0.06 3.16284,485,589555,035
03-06-20161.931.951.891.90 -0.02 -1.04215,270,570413,481
02-06-20161.891.931.841.92 0.05 2.67296,760,951559,591
01-06-20161.891.971.871.87 -0.03 -1.58372,315,311714,006
31-05-20161.961.961.901.90 -0.06 -3.06247,750,702476,934
30-05-20161.901.971.881.96 0.08 4.26352,070,361677,055
27-05-20161.771.881.751.88 0.11 6.21315,558,116574,198
26-05-20161.801.801.761.77 -0.02 -1.12137,322,835244,418
25-05-20161.831.841.781.79 -0.02 -1.10162,094,481292,371
24-05-20161.761.831.761.81 0.05 2.84226,705,956408,690
23-05-20161.731.771.711.76 0.04 2.33139,036,165241,933
19-05-20161.761.781.711.72 -0.03 -1.71207,649,506361,517
18-05-20161.711.751.701.75 0.07 4.17271,524,505469,714
17-05-20161.631.691.631.68 0.06 3.7099,577,400165,565
16-05-20161.671.681.611.62 -0.04 -2.4169,317,600113,790
13-05-20161.631.711.631.66 0.04 2.47199,452,805334,479
12-05-20161.521.621.521.62 0.04 2.5375,267,100118,219
11-05-20161.601.621.571.58 -0.01 -0.63115,678,027185,086
10-05-20161.611.641.591.59 -0.03 -1.8555,583,10289,976
09-05-20161.591.621.581.62 0.04 2.5328,543,20045,805
04-05-20161.601.611.581.58 -0.02 -1.2524,902,40039,585
03-05-20161.611.621.591.60 0.00 0.0024,058,10038,574
29-04-20161.631.641.601.60 -0.02 -1.2361,685,600100,054
28-04-20161.591.641.591.62 0.06 3.85147,161,860237,793
27-04-20161.621.651.561.56 -0.06 -3.7062,962,099100,389
26-04-20161.621.641.601.62 0.00 0.0017,233,40027,904
25-04-20161.641.641.601.62 -0.01 -0.6113,931,50022,591
22-04-20161.651.651.631.63 -0.02 -1.2127,269,00044,699
21-04-20161.661.671.641.65 -0.01 -0.6022,517,70237,308
20-04-20161.671.671.651.66 -0.01 -0.6017,672,70229,289
19-04-20161.651.681.631.67 0.02 1.2137,277,50061,998
18-04-20161.671.671.631.65 -0.01 -0.6023,344,40038,442
12-04-20161.631.671.631.66 0.03 1.8420,085,90033,252
11-04-20161.621.641.621.63 0.01 0.625,177,6048,427
08-04-20161.641.651.591.62 0.00 0.0039,330,20063,721
07-04-20161.691.691.621.62 -0.07 -4.1437,497,60062,262
05-04-20161.741.741.671.69 -0.05 -2.8775,670,300128,657
04-04-20161.751.761.741.74 -0.01 -0.5736,857,40064,267
01-04-20161.791.801.751.75 -0.05 -2.7846,640,17882,488
31-03-20161.761.811.761.80 0.04 2.27128,858,638231,043
30-03-20161.741.771.731.76 0.02 1.1541,552,30072,872
29-03-20161.751.751.731.74 -0.01 -0.5715,266,51226,579
28-03-20161.751.761.741.75 -0.01 -0.5714,246,60424,971
25-03-20161.741.761.701.76 0.02 1.1554,288,07393,879
24-03-20161.781.781.731.74 -0.04 -2.2553,947,90294,526
23-03-20161.791.811.781.78 -0.01 -0.5628,639,20051,309
22-03-20161.831.831.781.79 -0.04 -2.1994,811,801171,567
21-03-20161.791.851.781.83 0.04 2.23150,462,100273,667
18-03-20161.801.831.781.79 0.00 0.0094,795,408171,146
17-03-20161.791.821.781.79 0.01 0.5694,954,800170,675
16-03-20161.801.801.761.78 -0.02 -1.11106,429,649189,884
15-03-20161.731.811.721.80 0.07 4.05155,942,900276,009

แสดง ราคาหุ้น “ BWG “ ย้อนหลัง บริษัท เบตเตอร์ เวิลด์ กรีน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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