-->

BJC 53 ( 0.50 0.95% )

บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
Status : อัพเดท 19 สิงหาคม 2562

ราคาหุ้น “ BJC “ ย้อนหลัง

แสดง ราคาหุ้น “ BJC “ ย้อนหลัง
บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
19-08-201953.2553.2552.5053.25 0.50 0.9523,979,6611,270,925
16-08-201952.2553.0051.5052.75 0.75 1.4412,940,172675,886
15-08-201949.2552.0049.2552.00 2.75 5.5827,583,1081,417,568
14-08-201950.0050.2549.0049.25 -0.25 -0.514,918,846243,798
13-08-201950.0050.5049.0049.50 -1.00 -1.982,709,790134,606
09-08-201950.7551.0050.2550.50 -0.50 -0.982,471,942125,123
08-08-201950.7551.5050.5051.00 0.25 0.492,403,548122,663
07-08-201951.0051.5050.2550.75 -0.50 -0.986,641,009337,230
06-08-201950.5051.7549.7551.25 0.50 0.996,633,058337,104
05-08-201951.2551.5050.7550.75 -0.75 -1.463,552,091180,976
02-08-201950.5051.5050.5051.50 0.50 0.9823,199,6261,182,938
01-08-201951.5051.7550.7551.00 -0.75 -1.455,734,080293,916
31-07-201951.0051.7550.7551.75 0.25 0.4911,941,624612,920
30-07-201951.7552.0051.2551.50 -0.25 -0.4820,287,3521,044,846
26-07-201952.0052.2551.2551.75 -0.75 -1.4325,086,8851,302,345
25-07-201952.0052.7552.0052.50 0.50 0.963,333,930174,760
24-07-201952.2552.7551.7552.00 -0.25 -0.483,770,739196,868
23-07-201951.7552.7551.7552.25 0.75 1.469,720,035509,978
22-07-201951.0052.0050.7551.50 0.00 0.0019,228,180996,268
19-07-201950.5051.7550.2551.50 1.50 3.0010,201,500522,296
18-07-201949.7550.5049.7550.00 0.00 0.0014,594,353735,675
17-07-201949.7550.2549.7550.00 0.00 0.003,544,637177,266
15-07-201950.7551.0049.7550.00 -0.50 -0.995,742,835288,622
12-07-201951.0051.5050.5050.50 -0.25 -0.4912,097,921615,126
11-07-201951.0051.5050.5050.75 0.00 0.009,972,508509,355
10-07-201949.7551.0049.5050.75 1.25 2.538,651,199436,542
09-07-201949.5050.0049.2549.50 -0.50 -1.003,485,670173,078
08-07-201950.0050.2549.5050.00 0.25 0.502,595,120129,451
05-07-201949.2550.2549.2549.75 0.25 0.5118,450,408921,991
04-07-201950.2550.5049.2549.50 -0.50 -1.004,458,085222,115
03-07-201950.2550.5049.7550.00 0.00 0.002,741,128137,343
02-07-201950.7550.7549.5050.00 -0.75 -1.487,743,313387,400
01-07-201951.0051.5050.7550.75 0.25 0.505,200,249265,211
28-06-201950.2551.0050.2550.50 0.00 0.008,195,586415,480
27-06-201950.0051.2550.0050.50 0.50 1.0013,733,786696,009
26-06-201950.2550.5049.7550.00 -0.50 -0.9933,851,7471,686,810
25-06-201949.7550.7549.5050.50 0.75 1.5110,250,887515,470
24-06-201951.0051.0049.7549.75 -0.75 -1.499,070,773454,331
21-06-201951.5051.5049.2550.50 -1.00 -1.9412,704,052643,691
20-06-201950.0051.7549.7551.50 1.50 3.0011,381,336579,291
19-06-201950.0050.5049.7550.00 0.50 1.019,020,241452,543
18-06-201948.0049.7548.0049.50 0.50 1.027,381,639362,469
17-06-201949.2549.7548.7549.00 -0.25 -0.513,147,320154,734
14-06-201949.0049.5048.7549.25 0.00 0.003,536,573173,663
13-06-201949.0049.5048.5049.25 0.00 0.0021,336,9401,041,646
12-06-201947.7549.2547.5049.25 1.50 3.1411,563,724563,644
11-06-201947.7548.2547.2547.75 0.00 0.004,740,785226,567
10-06-201948.2548.2547.5047.75 -0.25 -0.524,590,756219,667
07-06-201947.7548.0047.2548.00 0.50 1.054,453,831212,712
06-06-201947.5047.7546.7547.50 0.50 1.067,238,296343,188
05-06-201946.7547.5046.7547.00 0.75 1.6213,844,219650,881
04-06-201945.2546.2545.0046.25 1.50 3.3513,271,180610,636
31-05-201946.2546.2544.7544.75 -1.25 -2.7216,889,325764,358
30-05-201946.7546.7545.7546.00 -2.00 -4.1721,206,201977,553
29-05-201949.5049.7547.5048.00 -1.50 -3.0313,234,510642,754
28-05-201949.2550.2549.0049.50 0.25 0.5117,226,944854,465
27-05-201949.0049.2548.2549.25 0.75 1.555,617,523275,094
24-05-201948.0048.7547.5048.50 0.50 1.0413,898,963673,216
23-05-201948.0048.7547.5048.00 -0.25 -0.528,631,897414,191
22-05-201948.2548.5047.7548.25 0.50 1.055,799,687278,972
21-05-201947.5048.0047.0047.75 0.25 0.534,247,306202,737
17-05-201948.0048.2547.2547.50 -0.50 -1.044,990,564238,224
16-05-201948.5048.7546.7548.00 -0.75 -1.5419,602,708940,305
15-05-201949.7549.7548.0048.75 -2.50 -4.8828,643,9341,397,931
14-05-201951.2551.5051.0051.25 -0.25 -0.496,599,129338,224
13-05-201951.7552.2551.2551.50 0.00 0.005,842,429301,950
10-05-201951.7552.0051.0051.50 0.00 0.004,348,973223,982
09-05-201951.2552.2551.2551.50 0.00 0.006,774,569350,197
08-05-201952.0052.0051.2551.50 -0.75 -1.4418,866,333981,712
07-05-201952.0052.5051.7552.25 -0.25 -0.4824,708,2061,293,093
06-05-201952.7553.5052.5052.50 -0.25 -0.4712,681,602671,430
03-05-201952.7553.5052.5052.50 -0.25 -0.4712,681,602671,430
02-05-201951.7553.2551.5052.75 1.25 2.4314,564,698764,125
30-04-201951.0051.5050.5051.50 0.50 0.983,319,874170,052
29-04-201951.0051.5050.7551.00 0.00 0.002,794,444142,800
26-04-201951.2551.5050.7551.00 0.00 0.003,490,183178,483
25-04-201951.2551.2551.0051.00 0.00 0.005,011,867255,164
24-04-201951.0051.2550.5051.00 0.00 0.008,006,521405,579
23-04-201951.2551.5050.5051.00 0.00 0.003,476,846177,242
22-04-201951.5051.7551.0051.00 -0.25 -0.497,103,293366,507
19-04-201951.0051.7551.0051.25 0.25 0.493,953,319202,876
18-04-201951.7551.7551.0051.00 -0.50 -0.973,889,220199,179
17-04-201951.5052.0051.2551.50 0.00 0.003,063,097158,270
12-04-201951.7552.0051.0051.50 -0.25 -0.485,431,154279,987
11-04-201951.0052.0051.0051.75 0.75 1.474,737,512244,494
10-04-201950.7551.5050.7551.00 0.50 0.998,665,339443,580
09-04-201950.5050.7550.0050.50 0.00 0.003,386,307170,605
05-04-201950.2550.7550.0050.50 0.25 0.502,769,839139,714
04-04-201950.2550.7550.0050.25 0.25 0.503,333,009167,574
03-04-201950.2550.5049.7550.00 0.00 0.0026,390,8911,319,707
02-04-201949.5050.2549.2550.00 0.75 1.5210,803,735539,388
01-04-201949.7550.0049.0049.25 -0.25 -0.515,641,495278,565
29-03-201949.5050.0049.0049.50 0.00 0.005,918,023292,745
28-03-201949.5049.7548.7549.50 -0.25 -0.5035,117,9281,744,331
27-03-201949.7550.0049.5049.75 -0.25 -0.509,011,885449,404
26-03-201950.0050.0049.2550.00 0.25 0.503,169,822157,419
25-03-201949.7550.5049.0049.75 -0.75 -1.496,633,844330,592
22-03-201950.2551.0050.2550.50 0.00 0.003,248,430164,357
21-03-201950.2551.0050.0050.50 0.25 0.503,933,737198,789
20-03-201950.5051.0050.2550.25 -0.25 -0.508,602,637436,976
19-03-201949.7550.7549.5050.50 0.75 1.515,559,644280,011
18-03-201950.0050.0049.0049.75 -0.25 -0.504,768,318236,294
15-03-201950.5051.0050.0050.00 -0.50 -0.998,157,197409,247
14-03-201951.5051.5050.5050.50 -0.50 -0.987,427,719378,926
13-03-201951.0051.2550.5051.00 0.00 0.006,365,745324,034
12-03-201950.7551.2550.5051.00 0.50 0.995,801,450295,328
11-03-201950.7551.2550.2550.50 -0.25 -0.494,431,334224,791
08-03-201951.0051.2550.0050.75 0.00 0.0010,833,216550,205
07-03-201949.7551.0049.5050.75 2.00 4.1039,168,9741,971,963
06-03-201949.5049.7548.2548.75 -0.75 -1.529,277,249452,755
05-03-201949.5050.0049.0049.50 0.00 0.004,951,797245,202
04-03-201949.7550.5049.2549.50 -0.25 -0.508,383,573418,459
01-03-201949.7550.2549.5049.75 0.25 0.5112,290,293614,087
28-02-201949.7550.7549.5049.50 1.00 2.0662,314,3063,121,970
27-02-201948.2548.7548.0048.50 0.25 0.5229,411,4051,419,684
26-02-201948.7549.0048.0048.25 -0.75 -1.534,699,098227,598
25-02-201949.2549.2548.7549.00 0.00 0.003,944,802193,382
22-02-201948.5049.0048.2549.00 0.50 1.032,186,467106,733
21-02-201948.0048.5048.0048.50 0.50 1.042,577,981124,631
20-02-201948.2548.2547.2548.00 0.00 0.005,237,226249,853
18-02-201949.0049.0048.0048.00 -0.75 -1.543,145,903152,236
15-02-201949.2549.2548.5048.75 -0.50 -1.023,095,185151,367
14-02-201949.7549.7549.2549.25 -0.50 -1.012,688,413132,943
13-02-201949.5050.0049.2549.75 0.50 1.024,302,750213,359
12-02-201949.2549.7549.0049.25 0.25 0.514,431,822218,864
11-02-201949.7550.0049.0049.00 -0.75 -1.514,185,273206,476
08-02-201949.5050.0049.2549.75 -0.25 -0.5010,261,838509,329
07-02-201950.0051.0049.5050.00 0.25 0.5023,507,0891,179,096
06-02-201949.0050.0048.7549.75 0.75 1.5310,508,238520,038
05-02-201949.2549.7548.7549.00 -0.25 -0.514,779,029234,828
04-02-201949.2549.7549.2549.25 0.25 0.518,725,565430,889
01-02-201948.5049.2548.2549.00 0.25 0.5116,104,322784,913
31-01-201949.2549.5048.0048.75 0.00 0.0014,032,899682,265
30-01-201949.2549.7548.5048.75 0.00 0.0011,300,058554,404
29-01-201948.2549.0048.0048.75 0.25 0.526,496,144315,237
28-01-201949.0049.2548.0048.50 -0.25 -0.5110,892,165528,480
25-01-201948.5049.5048.2548.75 0.75 1.5618,003,474880,077
24-01-201948.5048.7547.7548.00 -0.25 -0.5211,573,945558,555
23-01-201947.5048.7547.0048.25 0.75 1.5811,340,296546,145
22-01-201946.2547.5046.0047.50 1.25 2.708,761,753412,210
21-01-201946.0047.0045.7546.25 0.50 1.094,918,405228,057
18-01-201946.5047.0045.2545.50 -0.50 -1.096,980,376322,973
17-01-201948.2548.5045.5046.00 -2.00 -4.1717,264,570803,761
16-01-201948.0048.5047.5048.00 0.00 0.007,816,174375,352
15-01-201948.5048.7547.7548.00 0.00 0.006,982,884336,912
14-01-201948.5048.5047.7548.00 -0.50 -1.034,348,735208,987
11-01-201948.2548.7548.0048.50 0.25 0.524,802,072232,331
10-01-201948.2548.7547.2548.25 0.00 0.007,190,614345,394
09-01-201948.5049.5048.5048.50 0.25 0.525,613,015274,202
08-01-201948.2548.7548.0048.25 0.00 0.005,404,315261,450
07-01-201948.0048.7547.5048.25 0.25 0.528,358,568401,867
04-01-201947.2548.2546.2548.00 0.50 1.0514,715,822695,629
03-01-201949.7550.2547.2547.50 -2.00 -4.0419,222,148928,248
02-01-201950.7551.0049.0049.50 -1.25 -2.4610,641,347530,448
28-12-201850.0052.0050.0050.75 0.75 1.5028,503,0461,477,221
27-12-201852.0052.2549.7550.00 -1.00 -1.9617,129,310885,307
26-12-201850.5051.5050.5051.00 0.50 0.9914,516,067740,431
25-12-201851.7552.0050.0050.50 -2.25 -4.2724,834,4771,281,078
24-12-201851.2552.7551.2552.75 1.00 1.933,968,982207,321
21-12-201853.5053.7551.5051.75 -2.50 -4.6113,207,490688,083
20-12-201854.2554.5053.7554.25 -0.25 -0.462,646,391143,231
19-12-201854.0054.5053.5054.50 0.75 1.403,230,052175,056
18-12-201853.5053.7553.0053.75 0.25 0.474,798,605256,726
17-12-201854.0054.2553.5053.50 -0.50 -0.932,520,655135,997
14-12-201854.2554.2553.5054.00 0.00 0.004,277,790230,654
13-12-201854.0054.2553.7554.00 0.50 0.938,064,351435,819
12-12-201852.7553.7552.7553.50 1.25 2.3930,713,7711,645,967
11-12-201853.2553.7552.0052.25 -1.25 -2.3416,136,900847,015
07-12-201853.0054.5053.0053.50 0.25 0.4716,122,484873,547
06-12-201853.5054.2553.0053.25 -1.00 -1.846,964,595372,424
04-12-201854.2554.7553.7554.25 0.00 0.005,676,630308,473
03-12-201853.7555.0053.5054.25 1.50 2.848,340,965453,409
30-11-201852.2553.2552.2552.75 0.75 1.4416,850,787890,496
29-11-201852.5053.0052.0052.00 -0.25 -0.4815,896,052832,586
28-11-201852.0052.7552.0052.25 0.25 0.487,480,459391,981
27-11-201851.7552.2551.5052.00 0.25 0.4814,079,371731,459
26-11-201851.5052.0051.2551.75 0.50 0.9814,314,738740,008
23-11-201850.7552.0050.5051.25 0.75 1.497,189,875368,404
22-11-201851.0051.2550.5050.50 -0.50 -0.982,976,690151,500
21-11-201850.5051.7550.2551.00 0.25 0.497,854,308401,492
20-11-201851.0051.5050.7550.75 -0.25 -0.495,814,745296,447

แสดง ราคาหุ้น “ BJC “ ย้อนหลัง บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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