BGT 1 ( 0.00 0.00% )

บริษัท บีจีที คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 04 มีนาคม 2564

ราคาหุ้น BGT ย้อนหลัง

แสดง ราคาหุ้น “ BGT “ ย้อนหลัง
บริษัท บีจีที คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
04-03-20210.930.960.930.94 0.00 0.0050,60048
03-03-20210.930.940.920.94 0.01 1.0841,10038
02-03-20210.940.940.930.93 -0.01 -1.062000
01-03-20210.930.940.900.94 0.01 1.0831,20029
25-02-20210.930.950.920.93 0.00 0.002,6502
24-02-20210.960.960.930.93 0.00 0.001,5121
23-02-20210.960.960.930.93 0.00 0.0017,30016
22-02-20210.940.940.920.93 -0.02 -2.1157,10353
19-02-20210.940.960.940.95 -0.01 -1.045,2995
18-02-20210.960.960.960.96 0.00 0.002000
17-02-20210.970.970.960.96 -0.01 -1.0327,80027
16-02-20210.970.970.970.97 0.00 0.0034,29933
15-02-20210.980.980.960.97 0.00 0.0020,70020
11-02-20210.980.980.960.97 0.01 1.0466,30065
10-02-20210.970.980.960.96 -0.01 -1.0319,30019
09-02-20210.990.990.960.97 -0.01 -1.02113,900109
08-02-20210.980.990.970.98 0.00 0.0056,40055
05-02-20210.990.990.980.98 -0.01 -1.0135,50035
04-02-20210.970.990.970.99 0.01 1.027,8008
03-02-20210.980.980.970.98 0.00 0.0018,60118
02-02-20210.980.980.980.98 0.00 0.004,3004
01-02-20210.980.980.980.98 0.01 1.0323,20023
29-01-20210.970.990.970.97 0.00 0.002,4002
28-01-20210.980.990.970.97 0.00 0.0031,20030
27-01-20211.001.000.970.97 -0.03 -3.0015,10015
26-01-20211.001.000.991.00 -0.02 -1.9660,30060
25-01-20210.000.000.000.00 0.00 0.0000
22-01-20211.001.020.981.02 0.02 2.0033,60033
21-01-20211.001.001.001.00 -0.01 -0.991000
20-01-20211.021.021.011.01 0.00 0.0010,10010
19-01-20210.000.000.000.00 0.00 0.0000
18-01-20211.021.021.001.01 0.02 2.0214,20014
15-01-20210.990.990.990.99 0.00 0.0021,00021
14-01-20210.990.990.990.99 -0.02 -1.9851,00050
13-01-20211.011.011.011.01 0.01 1.002,6013
12-01-20210.991.020.991.00 -0.02 -1.9616,60017
11-01-20210.991.040.991.02 0.03 3.033,9004
08-01-20211.001.000.990.99 -0.01 -1.0080,00079
07-01-20210.981.060.981.00 0.00 0.00249,700247
06-01-20211.001.001.001.00 0.00 0.003,5004
05-01-20210.991.000.991.00 0.01 1.0115,80016
04-01-20210.980.990.980.99 0.00 0.0027,40127
30-12-20200.990.990.980.99 0.00 0.0035,10034
29-12-20200.960.990.960.99 0.02 2.0644,10043
28-12-20201.001.000.960.97 -0.03 -3.0082,40082
25-12-20201.011.011.001.00 0.02 2.0413,50114
24-12-20200.971.000.970.98 -0.01 -1.0195,90095
23-12-20200.981.000.970.99 0.01 1.02183,939181
22-12-20200.980.990.980.98 -0.01 -1.0139,90039
21-12-20201.001.030.990.99 -0.01 -1.0039,70039
18-12-20201.041.040.991.00 -0.03 -2.9147,50147
17-12-20201.031.031.031.03 -0.01 -0.963000
16-12-20201.041.041.041.04 0.01 0.971000
15-12-20200.991.030.991.03 0.01 0.983,6004
14-12-20201.001.040.991.02 -0.01 -0.9734,30034
11-12-20201.001.031.001.03 0.03 3.0058,10060
10-12-20201.001.031.001.03 0.03 3.0058,10060
09-12-20201.001.031.001.03 0.03 3.0058,10060
08-12-20201.001.040.991.00 -0.03 -2.9147,12647
04-12-20201.041.051.001.03 0.00 0.0043,60044
03-12-20201.011.030.991.03 0.01 0.9829,90030
02-12-20201.011.031.001.02 -0.04 -3.7741,90142
01-12-20201.061.061.061.06 0.00 0.006001
30-11-20201.061.061.061.06 0.00 0.001120
27-11-20200.981.060.981.06 0.06 6.0022,60023
26-11-20201.001.040.991.00 0.00 0.0022,00122
25-11-20201.061.071.001.00 -0.05 -4.7645,20047
24-11-20201.001.051.001.05 -0.01 -0.9451,00051
23-11-20201.031.061.021.06 0.02 1.923,2003
20-11-20201.061.061.011.04 -0.02 -1.898,3009
19-11-20201.071.071.001.06 0.02 1.9260,40064
18-11-20201.051.051.041.04 0.02 1.967001
17-11-20201.021.041.021.02 0.02 2.003,9004
16-11-20201.011.041.001.00 0.00 0.0058,10059
13-11-20200.991.000.991.00 0.00 0.0013,70014
12-11-20201.001.070.971.00 0.00 0.00324,300321
11-11-20201.071.071.001.00 -0.10 -9.09453,100465
10-11-20201.111.201.071.10 -0.04 -3.51149,600168
09-11-20201.071.141.071.14 0.00 0.0010,10011
06-11-20201.121.161.121.14 0.02 1.7952,00059
05-11-20201.071.121.061.12 0.02 1.82105,500115
04-11-20201.081.101.071.10 0.02 1.85128,600138
03-11-20201.091.091.051.08 0.03 2.8649,70054
02-11-20201.061.061.021.05 -0.01 -0.94213,500222
30-10-20201.061.161.061.06 -0.11 -9.40254,500274
29-10-20201.161.171.041.17 0.01 0.86107,200119
28-10-20201.191.201.161.16 -0.03 -2.52730,900860
27-10-20201.241.241.181.19 0.02 1.7192,000111
26-10-20201.201.251.151.17 0.13 12.50853,7001,019
22-10-20201.041.041.041.04 0.04 4.0079,697,55095,605
21-10-20200.931.000.931.00 0.01 1.012000
20-10-20200.930.990.930.99 -0.01 -1.0010,1009
19-10-20200.000.000.000.00 0.00 0.0000
16-10-20200.951.000.951.00 -0.01 -0.9910,80010
15-10-20200.000.000.000.00 0.00 0.0000
14-10-20200.000.000.000.00 0.00 0.0020
12-10-20200.961.010.931.01 0.00 0.00143,700138
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20201.001.001.001.00 -0.01 -0.995001
07-10-20200.961.010.961.01 0.02 2.0246,80045
06-10-20201.001.040.990.99 0.00 0.0026,50127
05-10-20200.991.000.970.99 0.02 2.0623,40023
02-10-20200.960.970.930.97 0.04 4.3049,60047
01-10-20200.910.990.900.93 -0.07 -7.0049,60047
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20200.981.000.981.00 0.02 2.041,0001
28-09-20201.011.010.950.98 -0.03 -2.9728,90029
25-09-20200.951.020.941.01 -0.02 -1.9449,30048
24-09-20200.000.000.000.00 0.00 0.0000
23-09-20201.031.031.031.03 0.01 0.981,0001
22-09-20200.951.020.951.02 -0.01 -0.972,9003
21-09-20201.031.031.031.03 0.00 0.0010,10010
18-09-20201.001.031.001.03 0.00 0.006,5007
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20201.001.031.001.03 0.00 0.0010,10010
15-09-20201.041.041.001.03 -0.01 -0.9611,10011
14-09-20201.001.041.001.04 0.04 4.005,1005
11-09-20201.001.050.951.00 0.00 0.0020,10020
10-09-20201.001.001.001.00 0.00 0.007011
09-09-20200.991.000.981.00 0.00 0.0031,60031
08-09-20201.011.060.991.00 -0.07 -6.5435,00135
03-09-20201.081.131.021.07 -0.01 -0.93153,600161
02-09-20200.000.000.000.00 0.00 0.0000
01-09-20201.101.101.081.08 0.08 8.0011,60013
31-08-20201.001.001.001.00 -0.05 -4.762,0002
28-08-20200.961.050.951.05 -0.01 -0.9438,90038
27-08-20201.061.061.061.06 0.00 0.001000
26-08-20201.001.061.001.06 0.06 6.009,20010
25-08-20201.071.070.961.00 -0.01 -0.995,4956
24-08-20201.011.061.011.01 -0.05 -4.7279,00082
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.941.060.941.06 0.00 0.005000
19-08-20201.061.061.061.06 0.00 0.003000
18-08-20200.951.060.951.06 -0.01 -0.932170
17-08-20201.071.071.071.07 0.01 0.941000
14-08-20201.071.070.981.06 -0.01 -0.9337,00037
13-08-20201.051.071.031.07 0.07 7.00103,700110
11-08-20201.061.060.961.00 -0.06 -5.6690,30091
10-08-20200.991.060.931.06 0.13 13.98242,440251
07-08-20200.930.950.910.93 -0.06 -6.0613,20012
06-08-20201.001.000.940.99 0.07 7.6163,60063
05-08-20201.041.040.920.92 -0.11 -10.688,7009
04-08-20201.031.031.031.03 0.00 0.001,5002
03-08-20200.901.030.901.03 0.01 0.982000
31-07-20201.031.031.021.02 0.02 2.001,1001
30-07-20201.041.041.001.00 -0.03 -2.9135,20035
29-07-20201.001.031.001.03 -0.01 -0.9647,30048
24-07-20201.021.041.001.04 0.00 0.001,3001
23-07-20200.000.000.000.00 0.00 0.0000
22-07-20201.031.051.031.04 -0.01 -0.9540,10041
21-07-20201.021.051.021.05 0.03 2.9475,80079
20-07-20201.051.051.011.02 -0.08 -7.2726,80027
17-07-20201.101.101.101.10 0.00 0.003,0003
16-07-20201.001.101.001.10 -0.01 -0.901,1401
15-07-20201.111.111.111.11 0.04 3.741000
14-07-20200.000.000.000.00 0.00 0.0000
13-07-20200.000.000.000.00 0.00 0.0000
10-07-20201.051.071.031.07 0.00 0.0090,10094
09-07-20201.101.101.071.07 0.00 0.0025,00027
08-07-20201.081.101.071.07 0.01 0.9427,10029
07-07-20201.121.121.061.06 -0.04 -3.6483,80091
03-07-20201.091.111.091.10 0.01 0.9226,80130
03-07-20201.091.111.091.10 0.01 0.9226,80130
02-07-20201.091.091.071.09 0.00 0.0050,00054
02-07-20201.091.091.071.09 0.00 0.0050,00054
01-07-20201.011.091.011.09 0.01 0.9359,00064
01-07-20201.011.091.011.09 0.01 0.9359,00064
30-06-20201.051.081.051.08 0.02 1.8915,10016
29-06-20201.051.091.041.06 0.01 0.9520,34021
26-06-20201.121.121.051.05 -0.07 -6.25194,900215
25-06-20201.121.121.081.12 0.00 0.00150,426168
24-06-20201.121.121.101.12 0.00 0.0037,20042
23-06-20201.111.121.111.12 -0.02 -1.757,1128
22-06-20201.121.151.081.14 -0.01 -0.8757,10064
19-06-20201.121.151.121.15 -0.01 -0.861,6002
18-06-20201.121.171.121.16 -0.02 -1.6971,58582
17-06-20201.121.181.111.18 0.03 2.61168,100196
17-06-20201.121.181.111.18 0.03 2.61168,100196
16-06-20201.121.171.121.15 -0.01 -0.8688,350103
15-06-20201.191.201.161.16 -0.02 -1.69579,800684
12-06-20201.191.251.151.18 0.03 2.61286,460337

แสดง ราคาหุ้น BGT ย้อนหลัง บริษัท บีจีที คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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