-->
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
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 06-03-2019 | 49.50 | 49.75 | 48.25 | 48.75 | -0.75 | -1.52 | 9,277,249 | 452,755 |
| 05-03-2019 | 49.50 | 50.00 | 49.00 | 49.50 | 0.00 | 0.00 | 4,951,797 | 245,202 |
| 04-03-2019 | 49.75 | 50.50 | 49.25 | 49.50 | -0.25 | -0.50 | 8,383,573 | 418,459 |
| 01-03-2019 | 49.75 | 50.25 | 49.50 | 49.75 | 0.25 | 0.51 | 12,290,293 | 614,087 |
| 28-02-2019 | 49.75 | 50.75 | 49.50 | 49.50 | 1.00 | 2.06 | 62,314,306 | 3,121,970 |
| 27-02-2019 | 48.25 | 48.75 | 48.00 | 48.50 | 0.25 | 0.52 | 29,411,405 | 1,419,684 |
| 26-02-2019 | 48.75 | 49.00 | 48.00 | 48.25 | -0.75 | -1.53 | 4,699,098 | 227,598 |
| 25-02-2019 | 49.25 | 49.25 | 48.75 | 49.00 | 0.00 | 0.00 | 3,944,802 | 193,382 |
| 22-02-2019 | 48.50 | 49.00 | 48.25 | 49.00 | 0.50 | 1.03 | 2,186,467 | 106,733 |
| 21-02-2019 | 48.00 | 48.50 | 48.00 | 48.50 | 0.50 | 1.04 | 2,577,981 | 124,631 |
| 20-02-2019 | 48.25 | 48.25 | 47.25 | 48.00 | 0.00 | 0.00 | 5,237,226 | 249,853 |
| 18-02-2019 | 49.00 | 49.00 | 48.00 | 48.00 | -0.75 | -1.54 | 3,145,903 | 152,236 |
| 15-02-2019 | 49.25 | 49.25 | 48.50 | 48.75 | -0.50 | -1.02 | 3,095,185 | 151,367 |
| 14-02-2019 | 49.75 | 49.75 | 49.25 | 49.25 | -0.50 | -1.01 | 2,688,413 | 132,943 |
| 13-02-2019 | 49.50 | 50.00 | 49.25 | 49.75 | 0.50 | 1.02 | 4,302,750 | 213,359 |
| 12-02-2019 | 49.25 | 49.75 | 49.00 | 49.25 | 0.25 | 0.51 | 4,431,822 | 218,864 |
| 11-02-2019 | 49.75 | 50.00 | 49.00 | 49.00 | -0.75 | -1.51 | 4,185,273 | 206,476 |
| 08-02-2019 | 49.50 | 50.00 | 49.25 | 49.75 | -0.25 | -0.50 | 10,261,838 | 509,329 |
| 07-02-2019 | 50.00 | 51.00 | 49.50 | 50.00 | 0.25 | 0.50 | 23,507,089 | 1,179,096 |
| 06-02-2019 | 49.00 | 50.00 | 48.75 | 49.75 | 0.75 | 1.53 | 10,508,238 | 520,038 |
| 05-02-2019 | 49.25 | 49.75 | 48.75 | 49.00 | -0.25 | -0.51 | 4,779,029 | 234,828 |
| 04-02-2019 | 49.25 | 49.75 | 49.25 | 49.25 | 0.25 | 0.51 | 8,725,565 | 430,889 |
| 01-02-2019 | 48.50 | 49.25 | 48.25 | 49.00 | 0.25 | 0.51 | 16,104,322 | 784,913 |
| 31-01-2019 | 49.25 | 49.50 | 48.00 | 48.75 | 0.00 | 0.00 | 14,032,899 | 682,265 |
| 30-01-2019 | 49.25 | 49.75 | 48.50 | 48.75 | 0.00 | 0.00 | 11,300,058 | 554,404 |
| 29-01-2019 | 48.25 | 49.00 | 48.00 | 48.75 | 0.25 | 0.52 | 6,496,144 | 315,237 |
| 28-01-2019 | 49.00 | 49.25 | 48.00 | 48.50 | -0.25 | -0.51 | 10,892,165 | 528,480 |
| 25-01-2019 | 48.50 | 49.50 | 48.25 | 48.75 | 0.75 | 1.56 | 18,003,474 | 880,077 |
| 24-01-2019 | 48.50 | 48.75 | 47.75 | 48.00 | -0.25 | -0.52 | 11,573,945 | 558,555 |
| 23-01-2019 | 47.50 | 48.75 | 47.00 | 48.25 | 0.75 | 1.58 | 11,340,296 | 546,145 |
| 22-01-2019 | 46.25 | 47.50 | 46.00 | 47.50 | 1.25 | 2.70 | 8,761,753 | 412,210 |
| 21-01-2019 | 46.00 | 47.00 | 45.75 | 46.25 | 0.50 | 1.09 | 4,918,405 | 228,057 |
| 18-01-2019 | 46.50 | 47.00 | 45.25 | 45.50 | -0.50 | -1.09 | 6,980,376 | 322,973 |
| 17-01-2019 | 48.25 | 48.50 | 45.50 | 46.00 | -2.00 | -4.17 | 17,264,570 | 803,761 |
| 16-01-2019 | 48.00 | 48.50 | 47.50 | 48.00 | 0.00 | 0.00 | 7,816,174 | 375,352 |
| 15-01-2019 | 48.50 | 48.75 | 47.75 | 48.00 | 0.00 | 0.00 | 6,982,884 | 336,912 |
| 14-01-2019 | 48.50 | 48.50 | 47.75 | 48.00 | -0.50 | -1.03 | 4,348,735 | 208,987 |
| 11-01-2019 | 48.25 | 48.75 | 48.00 | 48.50 | 0.25 | 0.52 | 4,802,072 | 232,331 |
| 10-01-2019 | 48.25 | 48.75 | 47.25 | 48.25 | 0.00 | 0.00 | 7,190,614 | 345,394 |
| 09-01-2019 | 48.50 | 49.50 | 48.50 | 48.50 | 0.25 | 0.52 | 5,613,015 | 274,202 |
| 08-01-2019 | 48.25 | 48.75 | 48.00 | 48.25 | 0.00 | 0.00 | 5,404,315 | 261,450 |
| 07-01-2019 | 48.00 | 48.75 | 47.50 | 48.25 | 0.25 | 0.52 | 8,358,568 | 401,867 |
| 04-01-2019 | 47.25 | 48.25 | 46.25 | 48.00 | 0.50 | 1.05 | 14,715,822 | 695,629 |
| 03-01-2019 | 49.75 | 50.25 | 47.25 | 47.50 | -2.00 | -4.04 | 19,222,148 | 928,248 |
| 02-01-2019 | 50.75 | 51.00 | 49.00 | 49.50 | -1.25 | -2.46 | 10,641,347 | 530,448 |
| 28-12-2018 | 50.00 | 52.00 | 50.00 | 50.75 | 0.75 | 1.50 | 28,503,046 | 1,477,221 |
| 27-12-2018 | 52.00 | 52.25 | 49.75 | 50.00 | -1.00 | -1.96 | 17,129,310 | 885,307 |
| 26-12-2018 | 50.50 | 51.50 | 50.50 | 51.00 | 0.50 | 0.99 | 14,516,067 | 740,431 |
| 25-12-2018 | 51.75 | 52.00 | 50.00 | 50.50 | -2.25 | -4.27 | 24,834,477 | 1,281,078 |
| 24-12-2018 | 51.25 | 52.75 | 51.25 | 52.75 | 1.00 | 1.93 | 3,968,982 | 207,321 |
| 21-12-2018 | 53.50 | 53.75 | 51.50 | 51.75 | -2.50 | -4.61 | 13,207,490 | 688,083 |
| 20-12-2018 | 54.25 | 54.50 | 53.75 | 54.25 | -0.25 | -0.46 | 2,646,391 | 143,231 |
| 19-12-2018 | 54.00 | 54.50 | 53.50 | 54.50 | 0.75 | 1.40 | 3,230,052 | 175,056 |
| 18-12-2018 | 53.50 | 53.75 | 53.00 | 53.75 | 0.25 | 0.47 | 4,798,605 | 256,726 |
| 17-12-2018 | 54.00 | 54.25 | 53.50 | 53.50 | -0.50 | -0.93 | 2,520,655 | 135,997 |
| 14-12-2018 | 54.25 | 54.25 | 53.50 | 54.00 | 0.00 | 0.00 | 4,277,790 | 230,654 |
| 13-12-2018 | 54.00 | 54.25 | 53.75 | 54.00 | 0.50 | 0.93 | 8,064,351 | 435,819 |
| 12-12-2018 | 52.75 | 53.75 | 52.75 | 53.50 | 1.25 | 2.39 | 30,713,771 | 1,645,967 |
| 11-12-2018 | 53.25 | 53.75 | 52.00 | 52.25 | -1.25 | -2.34 | 16,136,900 | 847,015 |
| 07-12-2018 | 53.00 | 54.50 | 53.00 | 53.50 | 0.25 | 0.47 | 16,122,484 | 873,547 |
| 06-12-2018 | 53.50 | 54.25 | 53.00 | 53.25 | -1.00 | -1.84 | 6,964,595 | 372,424 |
| 04-12-2018 | 54.25 | 54.75 | 53.75 | 54.25 | 0.00 | 0.00 | 5,676,630 | 308,473 |
| 03-12-2018 | 53.75 | 55.00 | 53.50 | 54.25 | 1.50 | 2.84 | 8,340,965 | 453,409 |
| 30-11-2018 | 52.25 | 53.25 | 52.25 | 52.75 | 0.75 | 1.44 | 16,850,787 | 890,496 |
| 29-11-2018 | 52.50 | 53.00 | 52.00 | 52.00 | -0.25 | -0.48 | 15,896,052 | 832,586 |
| 28-11-2018 | 52.00 | 52.75 | 52.00 | 52.25 | 0.25 | 0.48 | 7,480,459 | 391,981 |
| 27-11-2018 | 51.75 | 52.25 | 51.50 | 52.00 | 0.25 | 0.48 | 14,079,371 | 731,459 |
| 26-11-2018 | 51.50 | 52.00 | 51.25 | 51.75 | 0.50 | 0.98 | 14,314,738 | 740,008 |
| 23-11-2018 | 50.75 | 52.00 | 50.50 | 51.25 | 0.75 | 1.49 | 7,189,875 | 368,404 |
| 22-11-2018 | 51.00 | 51.25 | 50.50 | 50.50 | -0.50 | -0.98 | 2,976,690 | 151,500 |
| 21-11-2018 | 50.50 | 51.75 | 50.25 | 51.00 | 0.25 | 0.49 | 7,854,308 | 401,492 |
| 20-11-2018 | 51.00 | 51.50 | 50.75 | 50.75 | -0.25 | -0.49 | 5,814,745 | 296,447 |
แสดง ราคาหุ้น “ BJC “ ย้อนหลัง บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
