BWG 2 ( -0.08 -3.48% )

Status : อัพเดท 25 08 2559

คะแนนปันผล
44

ราคาหุ้น “ BWG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
14-03-20161.781.791.731.73 -0.03 -1.70104,973,645185,492
11-03-20161.701.771.691.76 0.06 3.53139,711,500244,217
10-03-20161.701.711.671.70 0.00 0.0042,833,40072,370
09-03-20161.671.711.671.70 0.03 1.8024,643,60041,764
08-03-20161.721.731.671.67 -0.05 -2.9151,092,80086,367
07-03-20161.741.761.721.72 -0.02 -1.1594,252,601164,501
04-03-20161.701.761.701.74 0.05 2.96172,242,301297,393
03-03-20161.681.721.681.69 0.02 1.2083,756,800142,379
02-03-20161.701.721.671.67 -0.02 -1.1875,949,900128,436
01-03-20161.701.721.661.69 -0.01 -0.5960,236,245101,488
29-02-20161.751.781.701.70 -0.04 -2.3069,190,972120,473
26-02-20161.791.791.741.74 -0.03 -1.6948,632,20186,067
25-02-20161.801.801.761.77 -0.03 -1.6795,238,901169,498
24-02-20161.731.821.731.80 0.07 4.05140,359,429250,929
23-02-20161.761.781.711.73 -0.03 -1.7039,836,40069,295
19-02-20161.731.781.731.76 0.03 1.7369,419,803121,912
18-02-20161.781.841.721.73 -0.04 -2.26201,176,751358,699
17-02-20161.671.771.651.77 0.10 5.99163,961,269280,318
16-02-20161.741.771.651.67 -0.07 -4.02155,952,310266,911
15-02-20161.691.771.691.74 0.07 4.19138,704,121241,424
12-02-20161.651.681.641.66 0.02 1.2239,095,80065,033
11-02-20161.761.791.641.64 -0.12 -6.82149,765,040257,407
10-02-20161.681.761.651.76 0.08 4.76138,117,101236,042
09-02-20161.651.711.631.68 0.02 1.20157,384,248264,468
08-02-20161.541.661.541.66 0.12 7.79188,829,723303,606
05-02-20161.491.541.481.54 0.05 3.3678,698,001119,655
04-02-20161.451.491.451.49 0.04 2.7618,047,00126,554
03-02-20161.471.471.421.45 -0.03 -2.0335,015,10050,507
02-02-20161.501.531.481.48 -0.02 -1.3340,121,10060,462
01-02-20161.491.531.481.50 0.01 0.6770,769,600106,769
29-01-20161.491.501.481.49 0.01 0.6828,645,73142,698
28-01-20161.471.491.461.48 0.01 0.6824,029,60035,525
27-01-20161.451.481.451.47 0.02 1.3829,848,80043,579
26-01-20161.461.491.431.45 0.00 0.0050,900,90074,132
25-01-20161.451.481.421.45 0.02 1.4050,454,20073,308
22-01-20161.461.471.431.43 -0.02 -1.3852,908,40076,723
21-01-20161.401.461.391.45 0.07 5.0776,879,046109,825
20-01-20161.391.401.361.38 -0.01 -0.7227,440,00037,796
19-01-20161.401.431.361.39 0.00 0.0058,229,60381,275
18-01-20161.301.391.281.39 0.08 6.1161,241,25082,468
15-01-20161.261.321.261.31 0.07 5.6555,128,30071,232
14-01-20161.241.251.231.24 -0.01 -0.8012,410,80015,383
13-01-20161.231.251.211.25 0.04 3.3121,159,20026,019
12-01-20161.231.231.211.21 -0.01 -0.829,615,80011,715
11-01-20161.191.231.181.22 0.03 2.5237,008,30044,829
08-01-20161.181.201.171.19 0.01 0.8510,961,70013,024
07-01-20161.171.201.151.18 0.00 0.0011,517,90013,531
06-01-20161.201.201.171.18 0.00 0.005,163,6016,114
05-01-20161.181.191.181.18 0.00 0.004,610,1075,449
04-01-20161.191.211.171.18 -0.03 -2.486,386,0007,576
30-12-20151.201.221.191.21 0.00 0.005,498,8006,628
29-12-20151.201.211.191.21 0.02 1.682,672,3003,193
28-12-20151.211.231.191.19 -0.04 -3.257,191,9568,615
25-12-20151.231.231.211.23 0.00 0.002,031,2372,474
24-12-20151.221.241.221.23 0.03 2.501,541,4001,891
23-12-20151.171.261.171.20 0.04 3.457,425,0008,978
22-12-20151.211.221.161.16 -0.04 -3.338,254,2009,768
21-12-20151.251.251.181.20 -0.07 -5.5110,717,31213,002
18-12-20151.291.301.251.27 -0.03 -2.316,094,6007,748
17-12-20151.291.311.291.30 0.02 1.566,785,8008,819
15-12-20151.201.281.201.27 0.09 7.6317,327,20021,477
14-12-20151.211.221.131.18 -0.05 -4.0728,907,80033,951
11-12-20151.291.291.211.23 -0.06 -4.6520,554,77025,409
09-12-20151.381.411.291.29 -0.10 -7.1936,889,50349,250
08-12-20151.461.471.381.39 -0.10 -6.7127,436,00739,075
03-12-20151.481.501.461.49 0.00 0.0026,452,10038,995
02-12-20151.511.521.491.49 -0.03 -1.9721,083,20131,673
01-12-20151.511.551.511.52 0.01 0.6663,340,50497,095
30-11-20151.511.531.501.51 0.00 0.0012,652,70019,079
27-11-20151.511.521.501.51 0.00 0.007,541,70011,385
26-11-20151.521.531.511.51 0.00 0.0011,429,60017,297
25-11-20151.521.531.501.51 -0.01 -0.6616,727,10025,303

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