BJC 46 ( -1.00 -2.15% )

บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
Status : อัพเดท 28 พฤศจิกายน 2562

ราคาหุ้น “ BJC “ ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
28-11-201946.2546.5045.0045.50 -1.00 -2.154,881,245222,773
27-11-201947.0047.0046.2546.50 0.00 0.004,193,274195,670
26-11-201946.5046.7546.2546.50 0.25 0.5412,065,128562,407
25-11-201945.7546.7545.7546.25 0.75 1.653,554,793164,478
22-11-201945.7546.5045.0045.50 -0.25 -0.5522,503,6031,019,853
21-11-201945.7546.2545.2545.75 -0.25 -0.543,791,933173,386
20-11-201946.2546.7545.7546.00 -0.50 -1.084,356,120201,364
19-11-201946.2546.7546.0046.50 0.25 0.5423,476,8531,091,277
18-11-201946.0046.7546.0046.25 0.50 1.0920,446,038954,243
15-11-201945.7546.2545.5045.75 -0.25 -0.545,022,349230,438
14-11-201947.2547.5045.2546.00 -1.50 -3.1634,784,7631,590,723
13-11-201949.2549.5047.2547.50 -2.00 -4.0428,289,6301,383,135
12-11-201950.0050.0049.5049.50 -0.25 -0.501,052,44552,364
11-11-201949.2550.0049.2549.75 0.50 1.021,729,25885,834
08-11-201948.7549.7548.7549.25 0.25 0.5127,586,1771,346,713
07-11-201948.7549.2548.7549.00 -0.50 -1.013,487,030170,914
06-11-201949.5050.2549.5049.50 -0.50 -1.001,623,25180,745
05-11-201950.2550.5049.2550.00 0.50 1.014,630,393230,922
04-11-201949.2549.7548.5049.50 0.75 1.544,961,291244,664
01-11-201948.2549.0048.0048.75 0.00 0.003,587,825174,658
31-10-201947.7549.0047.7548.75 0.75 1.5621,850,3381,067,806
30-10-201947.5048.7547.2548.00 0.50 1.055,806,920278,723
29-10-201949.0050.0046.5047.50 -1.00 -2.0635,442,8301,753,134
28-10-201948.0049.0048.0048.50 0.50 1.042,964,528143,922
25-10-201949.5049.7547.5048.00 -1.75 -3.529,813,263474,575
24-10-201950.7551.0049.5049.75 -1.25 -2.458,643,590431,425
23-10-201950.7551.2550.5051.00 0.25 0.4916,706,730846,096
22-10-201950.7551.2550.5051.00 0.25 0.4916,706,730846,096
21-10-201951.0051.2550.7550.75 -0.25 -0.491,424,22572,495
18-10-201951.2551.5050.5051.00 0.00 0.0011,102,824564,053
17-10-201951.5051.7551.0051.00 -0.25 -0.4923,283,5641,188,279
16-10-201951.0051.7551.0051.25 0.25 0.496,281,576322,089
15-10-201951.5051.7550.7551.00 -0.25 -0.491,740,95388,997
11-10-201951.7552.2550.7551.25 0.00 0.0011,083,890570,449
10-10-201951.5052.0051.2551.25 0.00 0.003,648,702187,504
09-10-201951.5051.5050.2551.25 -0.25 -0.4924,369,9361,227,994
08-10-201951.5052.2551.2551.50 0.00 0.002,273,963117,479
07-10-201951.7552.0051.2551.50 0.00 0.001,380,22471,194
04-10-201952.5052.5051.2551.50 -0.75 -1.443,373,000174,982
03-10-201951.2552.5051.2552.25 0.50 0.973,806,351197,814
02-10-201951.7552.0051.2551.75 -0.25 -0.482,338,341120,811
01-10-201953.0053.5051.7552.00 -0.75 -1.424,562,995238,953
30-09-201953.0054.0052.7552.75 -0.25 -0.4716,645,368882,980
27-09-201952.0053.5052.0053.00 0.75 1.446,670,533352,351
26-09-201952.5052.7552.0052.25 0.25 0.4824,965,8071,299,441
25-09-201952.5052.7551.5052.00 -0.50 -0.9528,010,7361,444,133
24-09-201952.5053.0052.5052.50 0.00 0.0016,384,563864,779
23-09-201952.5053.5052.2552.50 0.00 0.004,957,932261,982
20-09-201952.0053.0052.0052.50 0.25 0.4819,306,2751,008,251
19-09-201951.7552.5051.0052.25 0.50 0.976,971,742362,349
18-09-201952.2552.5051.7551.75 -0.50 -0.963,416,202177,668
17-09-201952.0052.7552.0052.25 0.50 0.975,722,013300,374
16-09-201952.2552.7551.5051.75 -0.75 -1.434,678,348243,801
13-09-201952.7553.5052.0052.50 0.25 0.487,152,600378,025
12-09-201953.2553.5051.7552.25 -1.25 -2.3410,939,511576,276
11-09-201954.0054.2553.0053.50 -0.75 -1.386,525,650349,187
10-09-201954.2554.7553.7554.25 -0.25 -0.466,216,680337,392
09-09-201955.2555.2554.2554.50 -0.50 -0.912,135,288116,459
06-09-201955.2555.5054.5055.00 0.00 0.004,842,619266,442
05-09-201955.5055.5054.5055.00 -0.25 -0.453,632,250199,746
04-09-201954.5056.0054.5055.25 1.00 1.8410,159,376561,477
03-09-201955.0055.0054.2554.25 -0.75 -1.363,663,714199,991
02-09-201953.5055.0053.2555.00 0.75 1.388,159,053442,332
30-08-201953.5055.2553.2554.25 0.75 1.4010,415,865566,847
29-08-201953.0054.5052.7553.50 0.25 0.4711,726,384629,943
28-08-201955.2555.7553.0053.25 -2.00 -3.6212,062,919652,889
27-08-201955.7556.0054.7555.25 -0.50 -0.909,791,126541,008
26-08-201955.0055.7554.2555.75 -0.25 -0.457,277,701400,382
23-08-201955.5056.5055.0056.00 0.75 1.368,210,292459,232
22-08-201953.5055.5053.5055.25 1.00 1.8413,670,992747,165
21-08-201952.5055.0052.5054.25 1.75 3.3312,808,477695,080
20-08-201953.2553.5052.2552.50 -0.75 -1.4123,650,1301,262,575
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

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

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