BWG 2 ( 0.12 7.79% )

Status : อัพเดท 08 กุมภาพันธ์ 2559 13:10:06 น.

คะแนนปันผล
44

ราคาหุ้น “ BWG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
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
24-11-20151.511.561.511.52 0.01 0.6665,659,100101,042
23-11-20151.511.521.501.51 0.00 0.0020,742,20031,363
20-11-20151.511.521.501.51 0.00 0.007,622,00811,518
19-11-20151.521.531.501.51 0.00 0.0014,851,20122,450
18-11-20151.541.541.511.51 -0.03 -1.959,749,62014,818
17-11-20151.521.541.521.54 0.02 1.326,951,70010,614
16-11-20151.531.531.521.52 -0.02 -1.3010,729,20816,400
13-11-20151.551.551.521.54 -0.01 -0.6520,236,40031,085
11-11-20151.571.601.521.52 -0.05 -3.18118,937,230185,197
10-11-20151.541.581.531.57 0.03 1.9542,456,52666,072
09-11-20151.531.551.531.54 0.01 0.659,740,10014,963
06-11-20151.521.541.511.53 0.01 0.668,995,79413,688
05-11-20151.541.541.511.52 -0.02 -1.3014,692,90022,435
04-11-20151.511.551.511.54 0.03 1.9920,285,81031,083
03-11-20151.511.521.501.51 0.00 0.003,695,8015,578
02-11-20151.511.521.501.51 0.01 0.676,070,5019,139
30-10-20151.501.521.501.50 0.00 0.008,792,20013,223
29-10-20151.541.551.501.50 -0.03 -1.9630,377,10045,980
28-10-20151.571.591.521.53 -0.05 -3.1658,079,45190,138
27-10-20151.571.591.561.58 0.02 1.28118,962,106187,416
26-10-20151.511.571.511.56 0.05 3.3165,451,200101,270
22-10-20151.511.511.491.51 0.01 0.6712,949,10019,486
21-10-20151.501.511.501.50 0.00 0.009,113,90013,710
20-10-20151.491.521.491.50 0.00 0.0018,353,80327,504
19-10-20151.511.511.491.50 0.00 0.004,765,5007,153
16-10-20151.511.521.491.50 0.00 0.008,606,30012,952
15-10-20151.491.521.491.50 0.01 0.6713,539,41320,401
14-10-20151.501.521.481.49 0.00 0.0013,810,80120,691
13-10-20151.491.501.481.49 0.01 0.683,707,2005,521
12-10-20151.531.531.481.48 -0.03 -1.9916,834,90125,281
09-10-20151.521.541.511.51 -0.01 -0.6625,192,60038,349
08-10-20151.491.541.481.52 0.04 2.7027,061,60041,146
07-10-20151.491.501.471.48 0.00 0.005,910,5018,759
06-10-20151.481.491.471.48 0.01 0.682,837,5004,195
05-10-20151.481.491.471.47 0.00 0.004,862,8407,187
02-10-20151.481.491.461.47 -0.01 -0.686,201,8009,141
01-10-20151.511.531.471.48 -0.02 -1.3310,126,00015,183
30-09-20151.511.531.501.50 0.00 0.006,560,3009,904
29-09-20151.511.531.491.50 -0.03 -1.9610,214,30015,385
28-09-20151.581.591.531.53 -0.05 -3.1616,008,10824,851
25-09-20151.581.591.571.58 0.01 0.646,088,3319,619
24-09-20151.581.591.571.57 -0.01 -0.635,288,4008,344
23-09-20151.591.601.571.58 0.00 0.009,565,10015,141
22-09-20151.591.621.581.58 0.00 0.0039,213,30162,662
21-09-20151.581.591.561.58 -0.01 -0.639,843,40215,449
18-09-20151.601.621.581.59 -0.01 -0.6216,419,70026,239
17-09-20151.571.611.561.60 0.04 2.5634,240,46454,513
16-09-20151.561.561.531.56 0.02 1.308,397,50013,015
15-09-20151.581.581.541.54 -0.03 -1.9113,676,36121,289
14-09-20151.581.601.571.57 -0.02 -1.265,815,9119,184
11-09-20151.591.631.561.59 0.01 0.6342,568,66768,326
10-09-20151.581.601.571.58 -0.02 -1.258,516,35113,480
09-09-20151.581.611.571.60 0.03 1.9120,570,50032,797
07-09-20151.621.651.581.59 -0.03 -1.8554,946,40088,976
04-09-20151.651.691.611.62 -0.02 -1.22222,267,900368,880
03-09-20151.641.671.631.64 0.04 2.50167,221,110275,770
02-09-20151.531.611.511.60 0.06 3.9050,770,00180,386
01-09-20151.561.581.531.54 -0.02 -1.288,337,30212,962
28-08-20151.571.601.541.55 -0.01 -0.6413,413,04420,973
27-08-20151.531.561.521.56 0.04 2.636,368,0009,836
26-08-20151.501.551.501.52 -0.01 -0.656,263,8009,514
25-08-20151.521.541.471.53 0.02 1.3214,149,45021,196
24-08-20151.571.591.511.51 -0.08 -5.0319,251,10029,621
21-08-20151.611.611.581.59 -0.01 -0.627,177,36811,416
20-08-20151.611.621.601.60 -0.02 -1.234,048,5016,511
19-08-20151.601.621.591.62 0.02 1.252,535,5004,060
18-08-20151.601.641.581.60 -0.04 -2.4420,975,20033,659
17-08-20151.671.671.641.64 -0.02 -1.204,124,2006,800
14-08-20151.691.691.651.66 0.00 0.007,723,30012,847
13-08-20151.661.671.631.66 -0.01 -0.6029,955,00049,510
11-08-20151.721.741.671.67 -0.03 -1.7662,036,304105,771
10-08-20151.641.711.631.70 0.06 3.6673,270,104123,731
07-08-20151.691.701.641.64 -0.03 -1.8028,636,75047,781
06-08-20151.611.681.611.67 0.07 4.3836,065,00059,472
05-08-20151.591.621.591.60 0.01 0.637,629,20012,242
04-08-20151.591.601.581.59 0.00 0.002,807,2004,460
31-07-20151.581.601.571.57 0.00 0.006,977,80011,005
29-07-20151.591.611.571.57 -0.01 -0.6311,108,70017,620
28-07-20151.601.651.581.58 -0.03 -1.8625,648,20041,101
27-07-20151.621.631.601.61 -0.01 -0.6210,486,00016,894
24-07-20151.621.631.611.62 0.01 0.626,780,44610,976
23-07-20151.621.631.601.61 0.00 0.009,578,10015,464
22-07-20151.621.631.601.61 -0.01 -0.6215,925,90025,627
21-07-20151.661.661.621.62 -0.04 -2.4121,550,90035,283
20-07-20151.661.681.651.66 0.00 0.007,712,46912,863
17-07-20151.671.681.661.66 -0.01 -0.608,674,30014,441
16-07-20151.681.691.671.67 -0.01 -0.6010,707,30017,940
15-07-20151.691.701.681.68 -0.01 -0.597,439,50012,565
14-07-20151.701.711.681.69 0.00 0.009,960,43016,867
13-07-20151.641.711.641.69 0.05 3.0533,367,20056,142
10-07-20151.641.661.631.64 0.01 0.6113,167,60021,633
09-07-20151.671.681.621.63 -0.04 -2.4033,796,80455,649
08-07-20151.681.731.651.67 -0.02 -1.1847,855,80080,930
07-07-20151.671.711.671.69 0.02 1.2015,765,81726,670
06-07-20151.681.701.671.67 -0.03 -1.7619,830,72033,362
03-07-20151.711.721.701.70 -0.01 -0.5812,569,50021,442
02-07-20151.721.761.701.71 -0.01 -0.5820,456,40135,284
30-06-20151.731.751.711.72 -0.02 -1.1523,419,39040,340
29-06-20151.701.761.681.74 0.01 0.5842,143,50072,966
26-06-20151.731.761.721.73 0.01 0.5831,748,50055,240
24-06-20151.721.771.721.73 0.02 1.17108,875,700190,692
23-06-20151.721.731.701.71 0.00 0.0023,443,30140,155
22-06-20151.741.741.701.71 -0.01 -0.5821,574,91337,002
19-06-20151.821.851.701.72 -0.10 -5.49341,675,808607,124
18-06-20151.871.931.821.82 -0.05 -2.67460,012,191870,434
17-06-20151.881.911.861.87 -0.01 -0.5392,573,570174,407
16-06-20151.881.891.851.88 0.01 0.539,779,00418,311
15-06-20151.891.911.871.87 -0.01 -0.5316,173,60330,546
12-06-20151.901.901.881.88 -0.02 -1.0510,502,40019,848
11-06-20151.871.901.871.90 0.03 1.606,517,80412,290
10-06-20151.881.891.861.87 0.01 0.543,599,5016,734
09-06-20151.891.891.851.86 -0.03 -1.5910,832,30020,217
08-06-20151.891.911.871.89 0.00 0.006,376,80012,051
05-06-20151.851.931.851.89 0.04 2.1616,630,71431,540
04-06-20151.861.891.851.85 -0.02 -1.079,390,20017,460
03-06-20151.871.901.871.87 -0.02 -1.0610,850,80720,417
02-06-20151.901.911.881.89 -0.01 -0.535,665,90010,702
29-05-20151.871.921.871.90 -0.10 -5.0029,738,60656,399
28-05-20152.082.142.002.00 -0.08 -3.85119,508,200247,363
27-05-20152.042.082.022.08 0.02 0.9717,128,10335,103
26-05-20152.062.082.022.06 0.02 0.9861,721,308126,287
25-05-20152.102.102.042.04 -0.04 -1.9222,803,16447,188
22-05-20152.102.142.082.08 -0.02 -0.9586,475,200182,448
21-05-20152.002.122.002.10 0.11 5.53132,599,900275,898
20-05-20151.992.021.971.99 0.01 0.5116,943,60333,732
19-05-20152.042.061.981.98 -0.02 -1.0070,333,310141,896
18-05-20151.912.021.912.00 0.10 5.2648,652,48096,668
15-05-20151.871.911.861.90 0.00 0.007,355,70013,855
14-05-20151.851.951.851.90 0.04 2.1513,943,20326,329
13-05-20151.901.901.851.86 -0.04 -2.1111,273,70020,994
12-05-20151.931.951.881.90 -0.05 -2.5621,767,20041,392
11-05-20157.908.007.807.80 0.00 0.004,916,00038,704
08-05-20157.758.007.757.80 0.05 0.655,528,39143,592
07-05-20157.958.057.757.75 -0.15 -1.904,659,40036,749

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