ราคาหุ้น “ BWG “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
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
06-05-20157.908.007.857.90 -0.05 -0.632,379,10018,823
30-04-20157.758.007.757.95 0.15 1.922,624,60020,810
29-04-20157.657.857.657.80 0.00 0.0010,071,80078,431
28-04-20158.008.057.707.80 -0.15 -1.898,217,20064,823
27-04-20158.008.107.957.95 -0.10 -1.243,403,90027,319
24-04-20158.008.108.008.05 0.05 0.622,820,75022,713
23-04-20158.208.257.958.00 -0.15 -1.8410,877,36587,775
22-04-20158.308.408.158.15 -0.15 -1.8118,551,700153,840
21-04-20158.108.458.058.30 0.25 3.1126,054,625217,417
20-04-20158.158.208.008.05 -0.05 -0.622,390,70019,343
17-04-20158.258.258.108.10 -0.05 -0.615,567,10045,496
16-04-20157.908.357.908.15 0.30 3.828,159,00066,667
10-04-20157.607.857.557.85 0.25 3.292,752,70021,245
09-04-20157.957.957.607.60 -0.30 -3.804,954,80038,526
08-04-20158.058.157.907.90 -0.15 -1.865,140,50041,091
07-04-20158.108.158.008.05 -0.05 -0.625,315,35142,872
03-04-20158.058.157.958.10 0.00 0.0010,604,20085,726
02-04-20157.908.207.808.10 0.30 3.8527,887,314222,611
01-04-20157.407.957.157.80 0.30 4.0035,244,998265,290
31-03-20158.208.257.307.50 -0.70 -8.5426,637,865204,776
30-03-20158.208.308.208.20 -0.05 -0.611,961,20016,188
27-03-20158.308.358.208.25 -0.10 -1.203,750,12531,040
26-03-20158.258.558.208.35 0.05 0.6013,035,200109,642
25-03-20158.258.408.258.30 0.00 0.007,160,50059,577
24-03-20158.508.558.208.30 -0.20 -2.359,833,70081,763
23-03-20158.808.858.258.50 -0.30 -3.4124,034,305204,956
20-03-20159.059.058.758.80 -0.25 -2.7614,255,400126,226
19-03-20159.209.208.859.05 0.00 0.0012,393,005112,161
18-03-20158.809.058.709.05 0.30 3.4311,229,70099,952
17-03-20159.009.108.758.75 -0.05 -0.5725,681,407228,111
16-03-20159.309.508.708.80 -0.50 -5.3867,379,126608,611
13-03-20159.8510.009.309.30 -0.40 -4.12122,239,0191,180,245
12-03-20159.159.709.109.70 0.60 6.5941,897,820394,341
11-03-20159.059.158.959.10 0.00 0.0020,892,455188,977
10-03-20159.209.409.059.10 0.00 0.0021,658,451199,625
09-03-20159.109.159.009.10 -0.10 -1.0912,900,038117,360
06-03-20159.359.509.209.20 -0.10 -1.0828,371,500263,503
05-03-20159.309.409.009.30 -0.10 -1.0647,124,710433,661
03-03-20159.359.609.159.40 0.00 0.0054,995,913519,357
02-03-20158.909.458.859.40 0.60 6.8284,033,725773,619
27-02-20158.458.808.408.80 0.30 3.5339,967,695343,751
26-02-20158.508.658.258.50 0.00 0.0033,959,610285,292
25-02-20158.708.758.458.50 -0.15 -1.7349,075,810420,301
24-02-20158.508.908.508.65 0.20 2.37101,588,856887,950
23-02-20158.608.758.408.45 -0.10 -1.1766,258,658566,831
20-02-20158.108.608.008.55 0.55 6.88137,618,2231,154,460
19-02-20158.308.357.958.00 -0.20 -2.4475,879,749613,619
18-02-20157.558.207.508.20 0.75 10.07193,960,6811,525,873
17-02-20157.407.557.307.45 0.05 0.6891,312,130680,124
16-02-20157.307.457.257.40 0.15 2.0752,445,310385,587
13-02-20157.107.257.057.25 0.15 2.1136,737,111262,258
12-02-20157.107.307.057.10 0.05 0.7168,611,000492,775
11-02-20156.957.056.857.05 0.20 2.9222,523,400157,063
10-02-20157.057.056.806.85 -0.20 -2.8427,638,532190,729
09-02-20157.107.257.057.05 0.00 0.0059,438,082424,026
06-02-20156.757.156.707.05 0.35 5.2287,138,605609,560
05-02-20156.706.856.656.70 0.05 0.7512,756,60186,029
04-02-20156.806.806.656.65 -0.10 -1.485,532,50037,079
03-02-20156.806.856.706.75 0.00 0.004,013,40027,072
02-02-20156.756.956.706.75 0.00 0.009,521,70064,671
30-01-20156.806.956.756.75 0.00 0.0010,262,80070,079
29-01-20156.907.056.756.75 -0.15 -2.1714,024,00096,260
28-01-20156.856.956.656.90 0.10 1.4717,416,602118,954
27-01-20156.507.056.506.80 0.20 3.0330,836,443210,920
26-01-20156.806.806.506.60 -0.20 -2.9424,650,811163,583
23-01-20157.107.206.806.80 -0.20 -2.8642,698,456298,112
22-01-20156.857.156.707.00 0.15 2.1945,155,106312,793
21-01-20156.957.006.856.85 -0.10 -1.4414,686,110101,370
20-01-20156.907.106.856.95 0.10 1.4637,818,709264,184
19-01-20157.057.056.856.85 -0.35 -4.8667,556,954468,926
16-01-20157.007.356.957.20 0.20 2.8687,765,700630,718
15-01-20157.057.106.757.00 0.00 0.0038,257,205265,967
14-01-20157.457.506.957.00 -0.40 -5.4183,538,385597,914
13-01-20157.457.707.357.40 -0.10 -1.3380,704,130606,066
12-01-20156.907.506.757.50 0.55 7.91109,726,304783,697
09-01-20156.406.956.306.95 0.65 10.3290,698,406606,855
08-01-20156.456.806.256.30 -0.20 -3.08140,303,124917,485
07-01-20156.106.506.106.50 0.45 7.44117,093,070740,224
06-01-20155.606.055.556.05 0.45 8.0490,588,691531,548
05-01-20155.455.705.455.60 0.15 2.7518,551,025103,715
30-12-20145.455.455.305.45 0.05 0.9313,496,60072,346
29-12-20145.555.555.405.40 -0.10 -1.828,847,60048,343
26-12-20145.355.805.355.50 0.20 3.7737,974,960211,848
25-12-20145.405.455.255.30 -0.15 -2.7519,332,500103,273
24-12-20145.805.805.455.45 -0.30 -5.2231,334,701175,553
23-12-20145.905.955.755.75 -0.10 -1.7140,174,805233,830
22-12-20145.806.055.805.85 0.10 1.7466,674,400393,768
19-12-20145.705.855.555.75 0.05 0.8839,297,000223,806
18-12-20145.705.805.555.70 0.10 1.7954,920,300311,323
17-12-20145.655.755.455.60 0.00 0.0050,178,600280,639
16-12-20145.405.805.255.60 0.00 0.00106,664,998593,760
15-12-20145.855.954.605.60 -0.50 -8.20152,891,990840,804
12-12-20146.356.456.106.10 -0.20 -3.1779,830,308501,606
11-12-20146.156.706.106.30 0.05 0.80258,039,7671,640,595
09-12-20145.956.355.906.25 0.40 6.84152,364,315938,757
08-12-20146.156.355.655.85 -0.30 -4.88151,737,978918,717
04-12-20145.756.655.656.15 0.40 6.96232,778,8041,441,300
03-12-20145.555.855.505.75 0.30 5.5085,726,348488,218
02-12-20145.455.505.305.45 0.05 0.9324,108,477130,288
01-12-20145.305.705.255.40 0.10 1.89130,737,880720,026
28-11-20145.155.305.105.30 0.20 3.9267,818,421355,206
27-11-20144.985.104.985.10 0.12 2.4114,943,10075,310
26-11-20145.205.254.944.98 -0.27 -5.1462,118,500316,106
25-11-20145.005.254.965.25 0.25 5.0070,452,618362,183
24-11-20144.905.004.865.00 0.16 3.3122,126,213108,894
21-11-20145.105.154.804.84 -0.21 -4.1640,041,700198,871
20-11-20145.005.054.965.05 0.07 1.4116,322,80281,653
19-11-20145.005.154.964.98 0.00 0.0028,922,508145,241
18-11-20145.055.154.944.98 0.00 0.0036,201,900181,531
17-11-20145.105.354.944.98 -0.02 -0.40185,868,442952,479
14-11-20144.545.004.505.00 0.36 7.76146,210,125706,425
13-11-20144.644.644.564.64 0.02 0.436,505,91229,931
12-11-20144.764.804.624.62 -0.14 -2.949,781,07645,995
11-11-20144.864.904.764.76 -0.04 -0.8329,828,400144,105
10-11-20144.704.844.604.80 0.12 2.5634,907,900166,041
07-11-20144.684.764.684.68 0.00 0.007,096,70033,451
06-11-20144.704.744.664.68 -0.02 -0.435,722,80026,870
05-11-20144.804.824.664.70 -0.10 -2.0820,592,40097,637
04-11-20144.664.884.664.80 0.16 3.4535,802,799171,895
03-11-20144.784.804.644.64 -0.12 -2.529,428,20044,452
31-10-20144.744.844.744.76 0.06 1.2821,361,700101,910
30-10-20144.684.944.684.70 0.02 0.43124,887,000602,010
29-10-20144.484.724.464.68 0.22 4.9339,186,750180,740
28-10-20144.444.504.424.46 0.04 0.906,087,70027,130
27-10-20144.424.484.404.42 0.00 0.006,363,30028,178
24-10-20144.444.464.404.42 0.00 0.006,569,80029,092
22-10-20144.444.464.404.42 0.00 0.003,376,50014,951
21-10-20144.444.484.404.42 -0.02 -0.453,763,70016,686
20-10-20144.564.564.444.44 -0.04 -0.895,013,70022,556
17-10-20144.484.524.424.48 0.04 0.909,803,20143,797
16-10-20144.584.644.384.44 -0.14 -3.0618,460,40083,753
15-10-20144.584.724.564.58 0.10 2.2353,555,300248,994
14-10-20144.404.584.384.48 0.12 2.7529,049,100130,780
13-10-20144.364.444.364.36 -0.04 -0.913,617,60015,859
10-10-20144.444.444.384.40 -0.10 -2.2210,113,10044,568
09-10-20144.524.604.464.50 0.04 0.9015,057,10167,916
08-10-20144.404.524.364.46 0.04 0.9012,438,80055,335
07-10-20144.504.564.404.42 -0.12 -2.6416,437,60073,259
06-10-20144.724.724.544.54 -0.18 -3.8114,341,90065,977
03-10-20144.624.744.624.72 0.08 1.7213,445,62562,808
02-10-20144.684.764.624.64 -0.06 -1.2815,661,41573,052
01-10-20144.824.844.704.70 -0.08 -1.6712,603,90359,923
30-09-20144.804.904.784.78 0.00 0.0014,225,50068,646
29-09-20144.904.924.784.78 -0.12 -2.4515,410,20074,521
26-09-20144.924.944.884.90 -0.02 -0.418,671,80042,508
25-09-20144.944.984.924.92 0.00 0.008,633,88042,709
24-09-20144.925.054.904.92 0.00 0.0016,617,50082,518
23-09-20144.944.964.904.92 0.00 0.008,254,80040,585
22-09-20144.965.004.924.92 -0.06 -1.209,564,30047,336
19-09-20144.985.154.964.98 0.06 1.2249,564,000250,232
18-09-20144.884.984.884.92 0.10 2.0715,556,10076,538
17-09-20144.944.964.784.82 -0.08 -1.6319,014,10092,150
16-09-20145.005.054.904.90 -0.10 -2.0015,447,80076,439
15-09-20144.905.054.905.00 0.10 2.0420,269,799101,172
12-09-20144.965.004.884.90 0.00 0.0012,773,80063,006
11-09-20145.055.204.904.90 -0.15 -2.9732,347,040163,094
10-09-20144.885.154.845.05 0.15 3.0633,619,500168,062
09-09-20145.055.054.884.90 -0.10 -2.0020,003,48098,651
08-09-20145.105.204.985.00 -0.10 -1.9617,033,90685,976
05-09-20145.255.305.105.10 0.00 0.0066,009,335343,485
04-09-20144.905.154.805.10 0.12 2.41101,803,899506,570
03-09-20145.305.454.984.98 -0.07 -1.39145,792,053764,280
02-09-20144.825.054.785.05 0.29 6.0997,662,400482,021
01-09-20144.664.864.664.76 0.14 3.0390,094,100430,667
29-08-20144.604.704.584.62 0.04 0.8715,089,40070,027
28-08-20144.684.764.564.58 -0.12 -2.5548,566,300226,492
27-08-20144.384.704.384.70 0.36 8.2976,951,403352,727

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