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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 28-11-2019 | 46.25 | 46.50 | 45.00 | 45.50 | -1.00 | -2.15 | 4,881,245 | 222,773 |
| 27-11-2019 | 47.00 | 47.00 | 46.25 | 46.50 | 0.00 | 0.00 | 4,193,274 | 195,670 |
| 26-11-2019 | 46.50 | 46.75 | 46.25 | 46.50 | 0.25 | 0.54 | 12,065,128 | 562,407 |
| 25-11-2019 | 45.75 | 46.75 | 45.75 | 46.25 | 0.75 | 1.65 | 3,554,793 | 164,478 |
| 22-11-2019 | 45.75 | 46.50 | 45.00 | 45.50 | -0.25 | -0.55 | 22,503,603 | 1,019,853 |
| 21-11-2019 | 45.75 | 46.25 | 45.25 | 45.75 | -0.25 | -0.54 | 3,791,933 | 173,386 |
| 20-11-2019 | 46.25 | 46.75 | 45.75 | 46.00 | -0.50 | -1.08 | 4,356,120 | 201,364 |
| 19-11-2019 | 46.25 | 46.75 | 46.00 | 46.50 | 0.25 | 0.54 | 23,476,853 | 1,091,277 |
| 18-11-2019 | 46.00 | 46.75 | 46.00 | 46.25 | 0.50 | 1.09 | 20,446,038 | 954,243 |
| 15-11-2019 | 45.75 | 46.25 | 45.50 | 45.75 | -0.25 | -0.54 | 5,022,349 | 230,438 |
| 14-11-2019 | 47.25 | 47.50 | 45.25 | 46.00 | -1.50 | -3.16 | 34,784,763 | 1,590,723 |
| 13-11-2019 | 49.25 | 49.50 | 47.25 | 47.50 | -2.00 | -4.04 | 28,289,630 | 1,383,135 |
| 12-11-2019 | 50.00 | 50.00 | 49.50 | 49.50 | -0.25 | -0.50 | 1,052,445 | 52,364 |
| 11-11-2019 | 49.25 | 50.00 | 49.25 | 49.75 | 0.50 | 1.02 | 1,729,258 | 85,834 |
| 08-11-2019 | 48.75 | 49.75 | 48.75 | 49.25 | 0.25 | 0.51 | 27,586,177 | 1,346,713 |
| 07-11-2019 | 48.75 | 49.25 | 48.75 | 49.00 | -0.50 | -1.01 | 3,487,030 | 170,914 |
| 06-11-2019 | 49.50 | 50.25 | 49.50 | 49.50 | -0.50 | -1.00 | 1,623,251 | 80,745 |
| 05-11-2019 | 50.25 | 50.50 | 49.25 | 50.00 | 0.50 | 1.01 | 4,630,393 | 230,922 |
| 04-11-2019 | 49.25 | 49.75 | 48.50 | 49.50 | 0.75 | 1.54 | 4,961,291 | 244,664 |
| 01-11-2019 | 48.25 | 49.00 | 48.00 | 48.75 | 0.00 | 0.00 | 3,587,825 | 174,658 |
| 31-10-2019 | 47.75 | 49.00 | 47.75 | 48.75 | 0.75 | 1.56 | 21,850,338 | 1,067,806 |
| 30-10-2019 | 47.50 | 48.75 | 47.25 | 48.00 | 0.50 | 1.05 | 5,806,920 | 278,723 |
| 29-10-2019 | 49.00 | 50.00 | 46.50 | 47.50 | -1.00 | -2.06 | 35,442,830 | 1,753,134 |
| 28-10-2019 | 48.00 | 49.00 | 48.00 | 48.50 | 0.50 | 1.04 | 2,964,528 | 143,922 |
| 25-10-2019 | 49.50 | 49.75 | 47.50 | 48.00 | -1.75 | -3.52 | 9,813,263 | 474,575 |
| 24-10-2019 | 50.75 | 51.00 | 49.50 | 49.75 | -1.25 | -2.45 | 8,643,590 | 431,425 |
| 23-10-2019 | 50.75 | 51.25 | 50.50 | 51.00 | 0.25 | 0.49 | 16,706,730 | 846,096 |
| 22-10-2019 | 50.75 | 51.25 | 50.50 | 51.00 | 0.25 | 0.49 | 16,706,730 | 846,096 |
| 21-10-2019 | 51.00 | 51.25 | 50.75 | 50.75 | -0.25 | -0.49 | 1,424,225 | 72,495 |
| 18-10-2019 | 51.25 | 51.50 | 50.50 | 51.00 | 0.00 | 0.00 | 11,102,824 | 564,053 |
| 17-10-2019 | 51.50 | 51.75 | 51.00 | 51.00 | -0.25 | -0.49 | 23,283,564 | 1,188,279 |
| 16-10-2019 | 51.00 | 51.75 | 51.00 | 51.25 | 0.25 | 0.49 | 6,281,576 | 322,089 |
| 15-10-2019 | 51.50 | 51.75 | 50.75 | 51.00 | -0.25 | -0.49 | 1,740,953 | 88,997 |
| 11-10-2019 | 51.75 | 52.25 | 50.75 | 51.25 | 0.00 | 0.00 | 11,083,890 | 570,449 |
| 10-10-2019 | 51.50 | 52.00 | 51.25 | 51.25 | 0.00 | 0.00 | 3,648,702 | 187,504 |
| 09-10-2019 | 51.50 | 51.50 | 50.25 | 51.25 | -0.25 | -0.49 | 24,369,936 | 1,227,994 |
| 08-10-2019 | 51.50 | 52.25 | 51.25 | 51.50 | 0.00 | 0.00 | 2,273,963 | 117,479 |
| 07-10-2019 | 51.75 | 52.00 | 51.25 | 51.50 | 0.00 | 0.00 | 1,380,224 | 71,194 |
| 04-10-2019 | 52.50 | 52.50 | 51.25 | 51.50 | -0.75 | -1.44 | 3,373,000 | 174,982 |
| 03-10-2019 | 51.25 | 52.50 | 51.25 | 52.25 | 0.50 | 0.97 | 3,806,351 | 197,814 |
| 02-10-2019 | 51.75 | 52.00 | 51.25 | 51.75 | -0.25 | -0.48 | 2,338,341 | 120,811 |
| 01-10-2019 | 53.00 | 53.50 | 51.75 | 52.00 | -0.75 | -1.42 | 4,562,995 | 238,953 |
| 30-09-2019 | 53.00 | 54.00 | 52.75 | 52.75 | -0.25 | -0.47 | 16,645,368 | 882,980 |
| 27-09-2019 | 52.00 | 53.50 | 52.00 | 53.00 | 0.75 | 1.44 | 6,670,533 | 352,351 |
| 26-09-2019 | 52.50 | 52.75 | 52.00 | 52.25 | 0.25 | 0.48 | 24,965,807 | 1,299,441 |
| 25-09-2019 | 52.50 | 52.75 | 51.50 | 52.00 | -0.50 | -0.95 | 28,010,736 | 1,444,133 |
| 24-09-2019 | 52.50 | 53.00 | 52.50 | 52.50 | 0.00 | 0.00 | 16,384,563 | 864,779 |
| 23-09-2019 | 52.50 | 53.50 | 52.25 | 52.50 | 0.00 | 0.00 | 4,957,932 | 261,982 |
| 20-09-2019 | 52.00 | 53.00 | 52.00 | 52.50 | 0.25 | 0.48 | 19,306,275 | 1,008,251 |
| 19-09-2019 | 51.75 | 52.50 | 51.00 | 52.25 | 0.50 | 0.97 | 6,971,742 | 362,349 |
| 18-09-2019 | 52.25 | 52.50 | 51.75 | 51.75 | -0.50 | -0.96 | 3,416,202 | 177,668 |
| 17-09-2019 | 52.00 | 52.75 | 52.00 | 52.25 | 0.50 | 0.97 | 5,722,013 | 300,374 |
| 16-09-2019 | 52.25 | 52.75 | 51.50 | 51.75 | -0.75 | -1.43 | 4,678,348 | 243,801 |
| 13-09-2019 | 52.75 | 53.50 | 52.00 | 52.50 | 0.25 | 0.48 | 7,152,600 | 378,025 |
| 12-09-2019 | 53.25 | 53.50 | 51.75 | 52.25 | -1.25 | -2.34 | 10,939,511 | 576,276 |
| 11-09-2019 | 54.00 | 54.25 | 53.00 | 53.50 | -0.75 | -1.38 | 6,525,650 | 349,187 |
| 10-09-2019 | 54.25 | 54.75 | 53.75 | 54.25 | -0.25 | -0.46 | 6,216,680 | 337,392 |
| 09-09-2019 | 55.25 | 55.25 | 54.25 | 54.50 | -0.50 | -0.91 | 2,135,288 | 116,459 |
| 06-09-2019 | 55.25 | 55.50 | 54.50 | 55.00 | 0.00 | 0.00 | 4,842,619 | 266,442 |
| 05-09-2019 | 55.50 | 55.50 | 54.50 | 55.00 | -0.25 | -0.45 | 3,632,250 | 199,746 |
| 04-09-2019 | 54.50 | 56.00 | 54.50 | 55.25 | 1.00 | 1.84 | 10,159,376 | 561,477 |
| 03-09-2019 | 55.00 | 55.00 | 54.25 | 54.25 | -0.75 | -1.36 | 3,663,714 | 199,991 |
| 02-09-2019 | 53.50 | 55.00 | 53.25 | 55.00 | 0.75 | 1.38 | 8,159,053 | 442,332 |
| 30-08-2019 | 53.50 | 55.25 | 53.25 | 54.25 | 0.75 | 1.40 | 10,415,865 | 566,847 |
| 29-08-2019 | 53.00 | 54.50 | 52.75 | 53.50 | 0.25 | 0.47 | 11,726,384 | 629,943 |
| 28-08-2019 | 55.25 | 55.75 | 53.00 | 53.25 | -2.00 | -3.62 | 12,062,919 | 652,889 |
| 27-08-2019 | 55.75 | 56.00 | 54.75 | 55.25 | -0.50 | -0.90 | 9,791,126 | 541,008 |
| 26-08-2019 | 55.00 | 55.75 | 54.25 | 55.75 | -0.25 | -0.45 | 7,277,701 | 400,382 |
| 23-08-2019 | 55.50 | 56.50 | 55.00 | 56.00 | 0.75 | 1.36 | 8,210,292 | 459,232 |
| 22-08-2019 | 53.50 | 55.50 | 53.50 | 55.25 | 1.00 | 1.84 | 13,670,992 | 747,165 |
| 21-08-2019 | 52.50 | 55.00 | 52.50 | 54.25 | 1.75 | 3.33 | 12,808,477 | 695,080 |
| 20-08-2019 | 53.25 | 53.50 | 52.25 | 52.50 | -0.75 | -1.41 | 23,650,130 | 1,262,575 |
| 19-08-2019 | 53.25 | 53.25 | 52.50 | 53.25 | 0.50 | 0.95 | 23,979,661 | 1,270,925 |
| 16-08-2019 | 52.25 | 53.00 | 51.50 | 52.75 | 0.75 | 1.44 | 12,940,172 | 675,886 |
| 15-08-2019 | 49.25 | 52.00 | 49.25 | 52.00 | 2.75 | 5.58 | 27,583,108 | 1,417,568 |
| 14-08-2019 | 50.00 | 50.25 | 49.00 | 49.25 | -0.25 | -0.51 | 4,918,846 | 243,798 |
| 13-08-2019 | 50.00 | 50.50 | 49.00 | 49.50 | -1.00 | -1.98 | 2,709,790 | 134,606 |
| 09-08-2019 | 50.75 | 51.00 | 50.25 | 50.50 | -0.50 | -0.98 | 2,471,942 | 125,123 |
| 08-08-2019 | 50.75 | 51.50 | 50.50 | 51.00 | 0.25 | 0.49 | 2,403,548 | 122,663 |
| 07-08-2019 | 51.00 | 51.50 | 50.25 | 50.75 | -0.50 | -0.98 | 6,641,009 | 337,230 |
| 06-08-2019 | 50.50 | 51.75 | 49.75 | 51.25 | 0.50 | 0.99 | 6,633,058 | 337,104 |
| 05-08-2019 | 51.25 | 51.50 | 50.75 | 50.75 | -0.75 | -1.46 | 3,552,091 | 180,976 |
| 02-08-2019 | 50.50 | 51.50 | 50.50 | 51.50 | 0.50 | 0.98 | 23,199,626 | 1,182,938 |
| 01-08-2019 | 51.50 | 51.75 | 50.75 | 51.00 | -0.75 | -1.45 | 5,734,080 | 293,916 |
| 31-07-2019 | 51.00 | 51.75 | 50.75 | 51.75 | 0.25 | 0.49 | 11,941,624 | 612,920 |
| 30-07-2019 | 51.75 | 52.00 | 51.25 | 51.50 | -0.25 | -0.48 | 20,287,352 | 1,044,846 |
| 26-07-2019 | 52.00 | 52.25 | 51.25 | 51.75 | -0.75 | -1.43 | 25,086,885 | 1,302,345 |
| 25-07-2019 | 52.00 | 52.75 | 52.00 | 52.50 | 0.50 | 0.96 | 3,333,930 | 174,760 |
| 24-07-2019 | 52.25 | 52.75 | 51.75 | 52.00 | -0.25 | -0.48 | 3,770,739 | 196,868 |
| 23-07-2019 | 51.75 | 52.75 | 51.75 | 52.25 | 0.75 | 1.46 | 9,720,035 | 509,978 |
| 22-07-2019 | 51.00 | 52.00 | 50.75 | 51.50 | 0.00 | 0.00 | 19,228,180 | 996,268 |
| 19-07-2019 | 50.50 | 51.75 | 50.25 | 51.50 | 1.50 | 3.00 | 10,201,500 | 522,296 |
| 18-07-2019 | 49.75 | 50.50 | 49.75 | 50.00 | 0.00 | 0.00 | 14,594,353 | 735,675 |
| 17-07-2019 | 49.75 | 50.25 | 49.75 | 50.00 | 0.00 | 0.00 | 3,544,637 | 177,266 |
| 15-07-2019 | 50.75 | 51.00 | 49.75 | 50.00 | -0.50 | -0.99 | 5,742,835 | 288,622 |
| 12-07-2019 | 51.00 | 51.50 | 50.50 | 50.50 | -0.25 | -0.49 | 12,097,921 | 615,126 |
| 11-07-2019 | 51.00 | 51.50 | 50.50 | 50.75 | 0.00 | 0.00 | 9,972,508 | 509,355 |
| 10-07-2019 | 49.75 | 51.00 | 49.50 | 50.75 | 1.25 | 2.53 | 8,651,199 | 436,542 |
| 09-07-2019 | 49.50 | 50.00 | 49.25 | 49.50 | -0.50 | -1.00 | 3,485,670 | 173,078 |
| 08-07-2019 | 50.00 | 50.25 | 49.50 | 50.00 | 0.25 | 0.50 | 2,595,120 | 129,451 |
| 05-07-2019 | 49.25 | 50.25 | 49.25 | 49.75 | 0.25 | 0.51 | 18,450,408 | 921,991 |
| 04-07-2019 | 50.25 | 50.50 | 49.25 | 49.50 | -0.50 | -1.00 | 4,458,085 | 222,115 |
| 03-07-2019 | 50.25 | 50.50 | 49.75 | 50.00 | 0.00 | 0.00 | 2,741,128 | 137,343 |
| 02-07-2019 | 50.75 | 50.75 | 49.50 | 50.00 | -0.75 | -1.48 | 7,743,313 | 387,400 |
| 01-07-2019 | 51.00 | 51.50 | 50.75 | 50.75 | 0.25 | 0.50 | 5,200,249 | 265,211 |
| 28-06-2019 | 50.25 | 51.00 | 50.25 | 50.50 | 0.00 | 0.00 | 8,195,586 | 415,480 |
| 27-06-2019 | 50.00 | 51.25 | 50.00 | 50.50 | 0.50 | 1.00 | 13,733,786 | 696,009 |
| 26-06-2019 | 50.25 | 50.50 | 49.75 | 50.00 | -0.50 | -0.99 | 33,851,747 | 1,686,810 |
| 25-06-2019 | 49.75 | 50.75 | 49.50 | 50.50 | 0.75 | 1.51 | 10,250,887 | 515,470 |
| 24-06-2019 | 51.00 | 51.00 | 49.75 | 49.75 | -0.75 | -1.49 | 9,070,773 | 454,331 |
| 21-06-2019 | 51.50 | 51.50 | 49.25 | 50.50 | -1.00 | -1.94 | 12,704,052 | 643,691 |
| 20-06-2019 | 50.00 | 51.75 | 49.75 | 51.50 | 1.50 | 3.00 | 11,381,336 | 579,291 |
| 19-06-2019 | 50.00 | 50.50 | 49.75 | 50.00 | 0.50 | 1.01 | 9,020,241 | 452,543 |
| 18-06-2019 | 48.00 | 49.75 | 48.00 | 49.50 | 0.50 | 1.02 | 7,381,639 | 362,469 |
| 17-06-2019 | 49.25 | 49.75 | 48.75 | 49.00 | -0.25 | -0.51 | 3,147,320 | 154,734 |
| 14-06-2019 | 49.00 | 49.50 | 48.75 | 49.25 | 0.00 | 0.00 | 3,536,573 | 173,663 |
| 13-06-2019 | 49.00 | 49.50 | 48.50 | 49.25 | 0.00 | 0.00 | 21,336,940 | 1,041,646 |
| 12-06-2019 | 47.75 | 49.25 | 47.50 | 49.25 | 1.50 | 3.14 | 11,563,724 | 563,644 |
| 11-06-2019 | 47.75 | 48.25 | 47.25 | 47.75 | 0.00 | 0.00 | 4,740,785 | 226,567 |
| 10-06-2019 | 48.25 | 48.25 | 47.50 | 47.75 | -0.25 | -0.52 | 4,590,756 | 219,667 |
| 07-06-2019 | 47.75 | 48.00 | 47.25 | 48.00 | 0.50 | 1.05 | 4,453,831 | 212,712 |
| 06-06-2019 | 47.50 | 47.75 | 46.75 | 47.50 | 0.50 | 1.06 | 7,238,296 | 343,188 |
| 05-06-2019 | 46.75 | 47.50 | 46.75 | 47.00 | 0.75 | 1.62 | 13,844,219 | 650,881 |
| 04-06-2019 | 45.25 | 46.25 | 45.00 | 46.25 | 1.50 | 3.35 | 13,271,180 | 610,636 |
| 31-05-2019 | 46.25 | 46.25 | 44.75 | 44.75 | -1.25 | -2.72 | 16,889,325 | 764,358 |
| 30-05-2019 | 46.75 | 46.75 | 45.75 | 46.00 | -2.00 | -4.17 | 21,206,201 | 977,553 |
| 29-05-2019 | 49.50 | 49.75 | 47.50 | 48.00 | -1.50 | -3.03 | 13,234,510 | 642,754 |
| 28-05-2019 | 49.25 | 50.25 | 49.00 | 49.50 | 0.25 | 0.51 | 17,226,944 | 854,465 |
| 27-05-2019 | 49.00 | 49.25 | 48.25 | 49.25 | 0.75 | 1.55 | 5,617,523 | 275,094 |
| 24-05-2019 | 48.00 | 48.75 | 47.50 | 48.50 | 0.50 | 1.04 | 13,898,963 | 673,216 |
| 23-05-2019 | 48.00 | 48.75 | 47.50 | 48.00 | -0.25 | -0.52 | 8,631,897 | 414,191 |
| 22-05-2019 | 48.25 | 48.50 | 47.75 | 48.25 | 0.50 | 1.05 | 5,799,687 | 278,972 |
| 21-05-2019 | 47.50 | 48.00 | 47.00 | 47.75 | 0.25 | 0.53 | 4,247,306 | 202,737 |
| 17-05-2019 | 48.00 | 48.25 | 47.25 | 47.50 | -0.50 | -1.04 | 4,990,564 | 238,224 |
| 16-05-2019 | 48.50 | 48.75 | 46.75 | 48.00 | -0.75 | -1.54 | 19,602,708 | 940,305 |
| 15-05-2019 | 49.75 | 49.75 | 48.00 | 48.75 | -2.50 | -4.88 | 28,643,934 | 1,397,931 |
| 14-05-2019 | 51.25 | 51.50 | 51.00 | 51.25 | -0.25 | -0.49 | 6,599,129 | 338,224 |
| 13-05-2019 | 51.75 | 52.25 | 51.25 | 51.50 | 0.00 | 0.00 | 5,842,429 | 301,950 |
| 10-05-2019 | 51.75 | 52.00 | 51.00 | 51.50 | 0.00 | 0.00 | 4,348,973 | 223,982 |
| 09-05-2019 | 51.25 | 52.25 | 51.25 | 51.50 | 0.00 | 0.00 | 6,774,569 | 350,197 |
| 08-05-2019 | 52.00 | 52.00 | 51.25 | 51.50 | -0.75 | -1.44 | 18,866,333 | 981,712 |
| 07-05-2019 | 52.00 | 52.50 | 51.75 | 52.25 | -0.25 | -0.48 | 24,708,206 | 1,293,093 |
| 06-05-2019 | 52.75 | 53.50 | 52.50 | 52.50 | -0.25 | -0.47 | 12,681,602 | 671,430 |
| 03-05-2019 | 52.75 | 53.50 | 52.50 | 52.50 | -0.25 | -0.47 | 12,681,602 | 671,430 |
| 02-05-2019 | 51.75 | 53.25 | 51.50 | 52.75 | 1.25 | 2.43 | 14,564,698 | 764,125 |
| 30-04-2019 | 51.00 | 51.50 | 50.50 | 51.50 | 0.50 | 0.98 | 3,319,874 | 170,052 |
| 29-04-2019 | 51.00 | 51.50 | 50.75 | 51.00 | 0.00 | 0.00 | 2,794,444 | 142,800 |
| 26-04-2019 | 51.25 | 51.50 | 50.75 | 51.00 | 0.00 | 0.00 | 3,490,183 | 178,483 |
| 25-04-2019 | 51.25 | 51.25 | 51.00 | 51.00 | 0.00 | 0.00 | 5,011,867 | 255,164 |
| 24-04-2019 | 51.00 | 51.25 | 50.50 | 51.00 | 0.00 | 0.00 | 8,006,521 | 405,579 |
| 23-04-2019 | 51.25 | 51.50 | 50.50 | 51.00 | 0.00 | 0.00 | 3,476,846 | 177,242 |
| 22-04-2019 | 51.50 | 51.75 | 51.00 | 51.00 | -0.25 | -0.49 | 7,103,293 | 366,507 |
| 19-04-2019 | 51.00 | 51.75 | 51.00 | 51.25 | 0.25 | 0.49 | 3,953,319 | 202,876 |
| 18-04-2019 | 51.75 | 51.75 | 51.00 | 51.00 | -0.50 | -0.97 | 3,889,220 | 199,179 |
| 17-04-2019 | 51.50 | 52.00 | 51.25 | 51.50 | 0.00 | 0.00 | 3,063,097 | 158,270 |
| 12-04-2019 | 51.75 | 52.00 | 51.00 | 51.50 | -0.25 | -0.48 | 5,431,154 | 279,987 |
| 11-04-2019 | 51.00 | 52.00 | 51.00 | 51.75 | 0.75 | 1.47 | 4,737,512 | 244,494 |
| 10-04-2019 | 50.75 | 51.50 | 50.75 | 51.00 | 0.50 | 0.99 | 8,665,339 | 443,580 |
| 09-04-2019 | 50.50 | 50.75 | 50.00 | 50.50 | 0.00 | 0.00 | 3,386,307 | 170,605 |
| 05-04-2019 | 50.25 | 50.75 | 50.00 | 50.50 | 0.25 | 0.50 | 2,769,839 | 139,714 |
| 04-04-2019 | 50.25 | 50.75 | 50.00 | 50.25 | 0.25 | 0.50 | 3,333,009 | 167,574 |
| 03-04-2019 | 50.25 | 50.50 | 49.75 | 50.00 | 0.00 | 0.00 | 26,390,891 | 1,319,707 |
| 02-04-2019 | 49.50 | 50.25 | 49.25 | 50.00 | 0.75 | 1.52 | 10,803,735 | 539,388 |
| 01-04-2019 | 49.75 | 50.00 | 49.00 | 49.25 | -0.25 | -0.51 | 5,641,495 | 278,565 |
| 29-03-2019 | 49.50 | 50.00 | 49.00 | 49.50 | 0.00 | 0.00 | 5,918,023 | 292,745 |
| 28-03-2019 | 49.50 | 49.75 | 48.75 | 49.50 | -0.25 | -0.50 | 35,117,928 | 1,744,331 |
| 27-03-2019 | 49.75 | 50.00 | 49.50 | 49.75 | -0.25 | -0.50 | 9,011,885 | 449,404 |
| 26-03-2019 | 50.00 | 50.00 | 49.25 | 50.00 | 0.25 | 0.50 | 3,169,822 | 157,419 |
| 25-03-2019 | 49.75 | 50.50 | 49.00 | 49.75 | -0.75 | -1.49 | 6,633,844 | 330,592 |
| 22-03-2019 | 50.25 | 51.00 | 50.25 | 50.50 | 0.00 | 0.00 | 3,248,430 | 164,357 |
| 21-03-2019 | 50.25 | 51.00 | 50.00 | 50.50 | 0.25 | 0.50 | 3,933,737 | 198,789 |
| 20-03-2019 | 50.50 | 51.00 | 50.25 | 50.25 | -0.25 | -0.50 | 8,602,637 | 436,976 |
| 19-03-2019 | 49.75 | 50.75 | 49.50 | 50.50 | 0.75 | 1.51 | 5,559,644 | 280,011 |
| 18-03-2019 | 50.00 | 50.00 | 49.00 | 49.75 | -0.25 | -0.50 | 4,768,318 | 236,294 |
| 15-03-2019 | 50.50 | 51.00 | 50.00 | 50.00 | -0.50 | -0.99 | 8,157,197 | 409,247 |
| 14-03-2019 | 51.50 | 51.50 | 50.50 | 50.50 | -0.50 | -0.98 | 7,427,719 | 378,926 |
| 13-03-2019 | 51.00 | 51.25 | 50.50 | 51.00 | 0.00 | 0.00 | 6,365,745 | 324,034 |
| 12-03-2019 | 50.75 | 51.25 | 50.50 | 51.00 | 0.50 | 0.99 | 5,801,450 | 295,328 |
| 11-03-2019 | 50.75 | 51.25 | 50.25 | 50.50 | -0.25 | -0.49 | 4,431,334 | 224,791 |
| 08-03-2019 | 51.00 | 51.25 | 50.00 | 50.75 | 0.00 | 0.00 | 10,833,216 | 550,205 |
| 07-03-2019 | 49.75 | 51.00 | 49.50 | 50.75 | 2.00 | 4.10 | 39,168,974 | 1,971,963 |
แสดง ราคาหุ้น “ BJC “ ย้อนหลัง บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
