BJC 33 ( 0.00 0.00% )
บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
Status : อัพเดท 19 ตุลาคม 2563
ราคาหุ้น BJC ย้อนหลัง
แสดง ราคาหุ้น “ BJC “ ย้อนหลัง
บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
| วันที่ | เปิด | สูงสุด | ต่ำสุด | ปิด | เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณ | มูลค่า (ล้านบาท) |
|---|---|---|---|---|---|---|---|---|
| 19-10-2020 | 32.25 | 32.75 | 31.50 | 32.50 | 0.00 | 0.00 | 2,884,123 | 93,309 |
| 16-10-2020 | 33.25 | 33.50 | 31.75 | 32.50 | -0.75 | -2.26 | 7,332,723 | 236,967 |
| 15-10-2020 | 34.50 | 34.50 | 33.00 | 33.25 | -1.50 | -4.32 | 7,737,833 | 259,691 |
| 14-10-2020 | 35.00 | 35.25 | 34.25 | 34.75 | -0.25 | -0.71 | 4,809,006 | 166,491 |
| 12-10-2020 | 35.00 | 35.50 | 34.75 | 35.00 | 0.00 | 0.00 | 2,355,063 | 82,621 |
| 09-10-2020 | 35.50 | 35.75 | 35.25 | 35.50 | 0.00 | 0.00 | 374,600 | 13,298 |
| 08-10-2020 | 35.25 | 36.25 | 35.25 | 35.50 | 0.50 | 1.43 | 10,548,769 | 375,597 |
| 07-10-2020 | 34.75 | 35.50 | 34.25 | 35.00 | 0.00 | 0.00 | 4,662,035 | 163,194 |
| 06-10-2020 | 34.75 | 35.50 | 34.75 | 35.00 | 0.25 | 0.72 | 22,005,214 | 770,666 |
| 05-10-2020 | 35.00 | 35.50 | 34.50 | 34.75 | 0.00 | 0.00 | 5,189,318 | 181,581 |
| 02-10-2020 | 36.25 | 36.25 | 34.00 | 34.75 | -1.75 | -4.79 | 48,797,477 | 1,686,188 |
| 01-10-2020 | 36.75 | 36.75 | 35.75 | 36.50 | -0.25 | -0.68 | 2,791,777 | 100,975 |
| 30-09-2020 | 36.75 | 37.00 | 36.50 | 36.75 | -0.25 | -0.68 | 4,342,094 | 159,208 |
| 29-09-2020 | 36.50 | 37.00 | 36.25 | 37.00 | 0.50 | 1.37 | 20,735,809 | 766,756 |
| 28-09-2020 | 36.25 | 36.75 | 36.25 | 36.50 | 0.25 | 0.69 | 23,803,821 | 873,687 |
| 25-09-2020 | 36.00 | 36.50 | 35.75 | 36.25 | -0.25 | -0.68 | 22,396,294 | 816,576 |
| 24-09-2020 | 36.75 | 36.75 | 35.50 | 36.50 | -0.50 | -1.35 | 6,067,962 | 218,336 |
| 23-09-2020 | 37.00 | 37.25 | 36.50 | 37.00 | 0.00 | 0.00 | 3,934,550 | 145,494 |
| 22-09-2020 | 37.00 | 37.25 | 36.75 | 37.00 | 0.00 | 0.00 | 1,931,482 | 71,374 |
| 21-09-2020 | 37.50 | 37.75 | 36.75 | 37.00 | -0.25 | -0.67 | 3,051,929 | 112,870 |
| 18-09-2020 | 37.25 | 37.50 | 36.75 | 37.25 | 0.25 | 0.68 | 4,673,197 | 173,496 |
| 17-09-2020 | 37.00 | 38.00 | 36.75 | 37.00 | 0.00 | 0.00 | 3,600,899 | 134,001 |
| 16-09-2020 | 36.75 | 37.25 | 36.75 | 37.00 | 0.00 | 0.00 | 38,596,360 | 1,418,848 |
| 15-09-2020 | 37.25 | 37.25 | 36.75 | 37.00 | -0.25 | -0.67 | 3,235,299 | 119,644 |
| 14-09-2020 | 37.50 | 37.75 | 37.25 | 37.25 | 0.00 | 0.00 | 2,489,347 | 93,233 |
| 11-09-2020 | 37.25 | 37.50 | 37.25 | 37.25 | -0.25 | -0.67 | 2,795,200 | 104,307 |
| 10-09-2020 | 37.25 | 37.75 | 37.00 | 37.50 | 0.25 | 0.67 | 14,747,042 | 552,589 |
| 09-09-2020 | 36.75 | 37.50 | 36.50 | 37.25 | -0.25 | -0.67 | 3,756,526 | 139,379 |
| 08-09-2020 | 38.00 | 38.25 | 36.75 | 37.50 | -0.50 | -1.32 | 28,420,842 | 1,077,561 |
| 03-09-2020 | 38.25 | 38.50 | 37.25 | 38.00 | 0.00 | 0.00 | 3,294,520 | 124,254 |
| 02-09-2020 | 37.00 | 38.25 | 36.75 | 38.00 | 1.00 | 2.70 | 5,270,943 | 198,564 |
| 01-09-2020 | 37.25 | 37.25 | 36.50 | 37.00 | 0.00 | 0.00 | 4,474,058 | 164,749 |
| 31-08-2020 | 37.75 | 37.75 | 37.00 | 37.00 | -0.75 | -1.99 | 6,542,011 | 244,261 |
| 28-08-2020 | 38.50 | 39.00 | 37.50 | 37.75 | -0.50 | -1.31 | 8,652,858 | 329,658 |
| 27-08-2020 | 37.75 | 38.50 | 37.50 | 38.25 | 0.25 | 0.66 | 3,835,332 | 146,059 |
| 26-08-2020 | 38.00 | 38.25 | 37.75 | 38.00 | 0.25 | 0.66 | 20,037,469 | 756,764 |
| 25-08-2020 | 37.75 | 38.25 | 37.75 | 37.75 | 0.50 | 1.34 | 28,788,360 | 1,087,381 |
| 24-08-2020 | 37.25 | 37.50 | 36.50 | 37.25 | 0.00 | 0.00 | 32,759,075 | 1,205,496 |
| 21-08-2020 | 37.50 | 37.50 | 36.75 | 37.25 | 0.00 | 0.00 | 3,195,376 | 118,955 |
| 20-08-2020 | 37.25 | 38.00 | 37.00 | 37.25 | -0.25 | -0.67 | 5,576,269 | 208,381 |
| 19-08-2020 | 37.75 | 38.00 | 37.25 | 37.50 | 0.00 | 0.00 | 6,983,392 | 262,764 |
| 18-08-2020 | 37.50 | 38.00 | 37.50 | 37.50 | 0.00 | 0.00 | 3,787,314 | 142,672 |
| 17-08-2020 | 37.00 | 37.75 | 36.75 | 37.50 | 0.50 | 1.35 | 5,059,265 | 188,893 |
| 14-08-2020 | 37.75 | 38.25 | 37.00 | 37.00 | 0.50 | 1.37 | 49,933,237 | 1,886,957 |
| 13-08-2020 | 36.50 | 37.00 | 36.25 | 36.50 | 0.00 | 0.00 | 22,416,540 | 822,361 |
| 11-08-2020 | 36.25 | 36.75 | 36.25 | 36.50 | 0.75 | 2.10 | 3,471,435 | 126,652 |
| 10-08-2020 | 36.00 | 36.25 | 35.50 | 35.75 | -0.50 | -1.38 | 17,927,268 | 648,358 |
| 07-08-2020 | 37.25 | 37.25 | 35.75 | 36.25 | -1.25 | -3.33 | 11,818,417 | 427,950 |
| 06-08-2020 | 37.75 | 38.00 | 37.25 | 37.50 | -0.50 | -1.32 | 2,917,244 | 109,487 |
| 05-08-2020 | 37.75 | 38.50 | 37.00 | 38.00 | 0.75 | 2.01 | 9,007,597 | 341,832 |
| 04-08-2020 | 36.25 | 37.50 | 36.25 | 37.25 | 1.25 | 3.47 | 6,085,402 | 224,762 |
| 03-08-2020 | 36.75 | 36.75 | 36.00 | 36.00 | -1.00 | -2.70 | 5,355,217 | 194,059 |
| 31-07-2020 | 37.75 | 37.75 | 36.00 | 37.00 | -1.25 | -3.27 | 21,761,737 | 810,636 |
| 30-07-2020 | 37.50 | 38.25 | 35.75 | 38.25 | 1.00 | 2.68 | 9,063,359 | 333,842 |
| 29-07-2020 | 38.50 | 39.00 | 36.75 | 37.25 | -1.50 | -3.87 | 12,220,278 | 461,877 |
| 24-07-2020 | 39.00 | 39.25 | 38.50 | 38.75 | -0.25 | -0.64 | 3,105,800 | 120,708 |
| 23-07-2020 | 39.50 | 39.75 | 38.75 | 39.00 | -0.25 | -0.64 | 4,830,624 | 189,504 |
| 22-07-2020 | 40.25 | 41.00 | 38.75 | 39.25 | -1.00 | -2.48 | 37,724,319 | 1,538,168 |
| 21-07-2020 | 39.25 | 41.00 | 39.00 | 40.25 | 1.25 | 3.21 | 35,423,272 | 1,445,225 |
| 20-07-2020 | 39.00 | 39.50 | 38.75 | 39.00 | 0.00 | 0.00 | 34,563,205 | 1,355,950 |
| 17-07-2020 | 38.75 | 39.50 | 38.50 | 39.00 | 0.25 | 0.65 | 3,116,457 | 121,743 |
| 16-07-2020 | 38.75 | 39.00 | 38.50 | 38.75 | -0.50 | -1.27 | 5,347,002 | 207,311 |
| 15-07-2020 | 39.00 | 39.50 | 38.75 | 39.25 | 0.25 | 0.64 | 3,261,457 | 127,736 |
| 14-07-2020 | 38.50 | 39.50 | 38.50 | 39.00 | 0.25 | 0.65 | 3,576,573 | 139,224 |
| 13-07-2020 | 39.75 | 39.75 | 38.75 | 38.75 | -1.00 | -2.52 | 4,473,170 | 174,689 |
| 10-07-2020 | 39.00 | 39.75 | 38.50 | 39.75 | 0.50 | 1.27 | 5,726,023 | 223,637 |
| 09-07-2020 | 39.50 | 39.75 | 39.00 | 39.25 | 0.00 | 0.00 | 3,301,344 | 130,878 |
| 08-07-2020 | 39.50 | 40.00 | 39.25 | 39.25 | -0.50 | -1.26 | 3,768,689 | 149,268 |
| 07-07-2020 | 40.00 | 40.25 | 39.50 | 39.75 | 0.00 | 0.00 | 3,423,220 | 136,513 |
| 03-07-2020 | 40.00 | 40.25 | 39.50 | 39.75 | -0.25 | -0.62 | 2,425,690 | 96,292 |
| 03-07-2020 | 40.00 | 40.25 | 39.50 | 39.75 | -0.25 | -0.62 | 2,425,690 | 96,292 |
| 02-07-2020 | 40.00 | 40.25 | 39.50 | 40.00 | 0.50 | 1.27 | 3,996,802 | 159,634 |
| 02-07-2020 | 40.00 | 40.25 | 39.50 | 40.00 | 0.50 | 1.27 | 3,996,802 | 159,634 |
| 01-07-2020 | 39.50 | 39.75 | 39.00 | 39.50 | 0.00 | 0.00 | 2,448,021 | 96,314 |
| 01-07-2020 | 39.50 | 39.75 | 39.00 | 39.50 | 0.00 | 0.00 | 2,448,021 | 96,314 |
| 30-06-2020 | 40.00 | 40.75 | 39.25 | 39.50 | 0.00 | 0.00 | 35,673,665 | 1,441,769 |
| 29-06-2020 | 39.50 | 39.50 | 38.75 | 39.50 | 0.00 | 0.00 | 5,713,017 | 223,527 |
| 26-06-2020 | 39.25 | 40.25 | 39.25 | 39.50 | 0.25 | 0.64 | 30,322,332 | 1,217,410 |
| 25-06-2020 | 38.25 | 39.50 | 38.00 | 39.25 | 0.50 | 1.29 | 4,243,661 | 165,167 |
| 24-06-2020 | 39.25 | 39.75 | 38.75 | 38.75 | -0.50 | -1.27 | 4,741,685 | 185,971 |
| 23-06-2020 | 38.75 | 39.50 | 38.75 | 39.25 | 0.75 | 1.95 | 5,589,712 | 218,058 |
| 22-06-2020 | 39.75 | 40.00 | 38.25 | 38.50 | -1.00 | -2.53 | 5,132,503 | 199,688 |
| 19-06-2020 | 39.75 | 40.25 | 39.25 | 39.50 | -0.25 | -0.63 | 6,027,704 | 239,148 |
| 18-06-2020 | 39.25 | 40.25 | 39.25 | 39.75 | -0.25 | -0.62 | 4,864,240 | 193,655 |
| 17-06-2020 | 40.75 | 40.75 | 40.00 | 40.00 | -0.50 | -1.23 | 6,932,220 | 278,805 |
| 17-06-2020 | 40.75 | 40.75 | 40.00 | 40.00 | -0.50 | -1.23 | 6,932,220 | 278,805 |
| 16-06-2020 | 41.50 | 41.75 | 40.50 | 40.50 | 0.25 | 0.62 | 5,881,912 | 240,817 |
| 15-06-2020 | 41.25 | 41.50 | 39.75 | 40.25 | -1.50 | -3.59 | 8,542,855 | 346,330 |
| 12-06-2020 | 40.75 | 42.50 | 39.75 | 41.75 | 0.50 | 1.21 | 24,713,342 | 1,023,346 |
| 11-06-2020 | 42.25 | 42.25 | 41.00 | 41.25 | -1.00 | -2.37 | 4,841,545 | 200,914 |
| 10-06-2020 | 42.50 | 43.00 | 41.75 | 42.25 | 0.50 | 1.20 | 4,281,899 | 181,605 |
| 09-06-2020 | 44.00 | 44.75 | 41.50 | 41.75 | -2.25 | -5.11 | 7,583,910 | 323,980 |
| 08-06-2020 | 45.00 | 45.25 | 43.75 | 44.00 | -1.00 | -2.22 | 4,365,249 | 193,604 |
| 08-06-2020 | 45.00 | 45.25 | 43.75 | 44.00 | -1.00 | -2.22 | 4,365,249 | 193,604 |
| 05-06-2020 | 42.75 | 45.25 | 42.00 | 45.00 | 2.25 | 5.26 | 15,825,371 | 698,517 |
| 04-06-2020 | 43.00 | 43.00 | 42.00 | 42.75 | 0.50 | 1.18 | 7,899,701 | 335,763 |
| 03-06-2020 | 42.50 | 42.50 | 41.50 | 42.25 | 0.25 | 0.60 | 3,396,306 | 143,011 |
| 02-06-2020 | 42.50 | 42.50 | 41.50 | 42.25 | 0.25 | 0.60 | 3,396,306 | 143,011 |
| 01-06-2020 | 43.00 | 43.00 | 42.00 | 42.00 | -0.50 | -1.18 | 5,405,794 | 228,821 |
| 29-05-2020 | 41.25 | 42.50 | 40.50 | 42.50 | 1.50 | 3.66 | 18,293,219 | 760,294 |
| 28-05-2020 | 42.00 | 42.25 | 40.50 | 41.00 | -0.50 | -1.20 | 19,897,866 | 827,397 |
| 27-05-2020 | 41.75 | 42.00 | 41.00 | 41.50 | -0.25 | -0.60 | 3,564,100 | 147,583 |
| 26-05-2020 | 40.75 | 42.25 | 40.25 | 41.75 | 1.75 | 4.38 | 10,242,271 | 425,951 |
| 25-05-2020 | 39.75 | 40.25 | 39.50 | 40.00 | 0.00 | 0.00 | 28,293,846 | 1,137,687 |
| 22-05-2020 | 39.50 | 40.25 | 39.25 | 40.00 | -0.50 | -1.23 | 5,063,213 | 201,210 |
| 21-05-2020 | 40.50 | 40.75 | 39.50 | 40.50 | 0.00 | 0.00 | 9,853,357 | 396,674 |
| 20-05-2020 | 37.75 | 40.50 | 37.50 | 40.50 | 2.75 | 7.28 | 13,929,688 | 546,930 |
| 19-05-2020 | 38.25 | 38.50 | 37.50 | 37.75 | 0.50 | 1.34 | 6,838,170 | 258,805 |
| 18-05-2020 | 37.50 | 37.75 | 36.75 | 37.25 | 0.25 | 0.68 | 5,784,195 | 215,423 |
| 15-05-2020 | 37.25 | 38.00 | 36.75 | 37.00 | -0.25 | -0.67 | 5,726,197 | 213,705 |
| 14-05-2020 | 38.50 | 38.75 | 37.25 | 37.25 | -1.50 | -3.87 | 12,329,470 | 463,949 |
| 13-05-2020 | 38.75 | 39.50 | 38.25 | 38.75 | -0.25 | -0.64 | 6,319,742 | 245,424 |
| 12-05-2020 | 39.00 | 39.75 | 38.25 | 39.00 | 0.00 | 0.00 | 6,670,497 | 260,477 |
| 11-05-2020 | 37.00 | 39.25 | 37.00 | 39.00 | 2.25 | 6.12 | 16,252,816 | 626,376 |
| 08-05-2020 | 36.25 | 37.00 | 35.50 | 36.75 | 0.75 | 2.08 | 11,082,956 | 404,157 |
| 07-05-2020 | 37.00 | 37.25 | 36.00 | 36.00 | -2.00 | -5.26 | 14,182,941 | 515,834 |
| 05-05-2020 | 39.50 | 40.00 | 38.00 | 38.00 | -2.25 | -5.59 | 13,301,351 | 515,171 |
| 30-04-2020 | 41.00 | 41.25 | 40.25 | 40.25 | -1.25 | -3.01 | 31,219,310 | 1,282,459 |
| 29-04-2020 | 41.50 | 41.75 | 41.00 | 41.50 | 0.25 | 0.61 | 4,038,565 | 167,341 |
| 28-04-2020 | 41.25 | 42.25 | 40.50 | 41.25 | 0.00 | 0.00 | 26,935,658 | 1,131,129 |
| 27-04-2020 | 42.00 | 42.00 | 41.00 | 41.25 | -0.50 | -1.20 | 3,222,496 | 133,225 |
| 24-04-2020 | 42.00 | 42.00 | 41.25 | 41.75 | -0.50 | -1.18 | 7,236,357 | 301,595 |
| 23-04-2020 | 42.25 | 43.00 | 41.75 | 42.25 | 0.00 | 0.00 | 6,903,585 | 292,321 |
| 22-04-2020 | 42.00 | 42.50 | 40.75 | 42.25 | 0.00 | 0.00 | 10,174,184 | 423,671 |
| 21-04-2020 | 42.75 | 43.50 | 41.25 | 42.25 | -1.50 | -3.43 | 19,476,541 | 819,601 |
| 20-04-2020 | 39.50 | 45.50 | 39.50 | 43.75 | 4.00 | 10.06 | 17,448,653 | 742,814 |
| 17-04-2020 | 40.00 | 40.75 | 39.50 | 39.75 | 0.50 | 1.27 | 8,839,247 | 353,730 |
| 16-04-2020 | 40.75 | 41.00 | 39.25 | 39.25 | -1.50 | -3.68 | 5,113,275 | 204,595 |
| 15-04-2020 | 42.50 | 43.00 | 40.50 | 40.75 | -2.25 | -5.23 | 7,011,684 | 289,782 |
| 14-04-2020 | 42.75 | 43.25 | 42.00 | 43.00 | 0.75 | 1.78 | 5,459,616 | 233,429 |
| 13-04-2020 | 42.00 | 42.50 | 41.25 | 42.25 | -0.25 | -0.59 | 2,945,694 | 123,313 |
| 10-04-2020 | 41.50 | 42.50 | 41.50 | 42.50 | 1.00 | 2.41 | 4,527,367 | 190,392 |
| 09-04-2020 | 40.75 | 43.25 | 40.50 | 41.50 | 1.00 | 2.47 | 10,055,407 | 423,856 |
| 08-04-2020 | 40.25 | 41.25 | 39.75 | 40.50 | -0.50 | -1.22 | 4,533,484 | 182,627 |
| 07-04-2020 | 40.00 | 41.25 | 39.25 | 41.00 | 2.75 | 7.19 | 10,305,407 | 414,934 |
| 03-04-2020 | 40.00 | 40.00 | 38.25 | 38.25 | -1.75 | -4.38 | 5,493,804 | 212,996 |
| 02-04-2020 | 39.25 | 40.25 | 38.50 | 40.00 | 0.75 | 1.91 | 5,883,819 | 231,897 |
| 01-04-2020 | 40.00 | 40.75 | 39.25 | 39.25 | -1.25 | -3.09 | 5,140,153 | 204,927 |
| 31-03-2020 | 40.00 | 41.00 | 39.75 | 40.50 | 0.75 | 1.89 | 4,590,828 | 185,105 |
| 30-03-2020 | 40.25 | 40.75 | 39.00 | 39.75 | 0.00 | 0.00 | 4,667,968 | 185,515 |
| 27-03-2020 | 41.50 | 41.50 | 38.50 | 39.75 | -0.25 | -0.62 | 5,902,471 | 236,212 |
| 26-03-2020 | 41.00 | 41.75 | 39.50 | 40.00 | -0.50 | -1.23 | 6,354,400 | 257,300 |
| 25-03-2020 | 39.75 | 42.25 | 38.50 | 40.50 | 2.75 | 7.28 | 11,542,404 | 467,417 |
| 24-03-2020 | 38.75 | 39.00 | 36.25 | 37.75 | 2.25 | 6.34 | 6,824,945 | 257,440 |
| 23-03-2020 | 38.00 | 39.75 | 35.50 | 35.50 | -5.50 | -13.41 | 12,746,438 | 481,559 |
| 20-03-2020 | 40.00 | 41.00 | 38.50 | 41.00 | 2.75 | 7.19 | 17,190,483 | 683,362 |
| 19-03-2020 | 35.25 | 40.75 | 35.25 | 38.25 | 1.50 | 4.08 | 23,321,118 | 903,957 |
| 18-03-2020 | 35.50 | 38.00 | 34.75 | 36.75 | 2.00 | 5.76 | 10,202,263 | 368,077 |
| 17-03-2020 | 33.50 | 36.00 | 33.25 | 34.75 | 1.00 | 2.96 | 8,271,600 | 289,433 |
| 16-03-2020 | 30.75 | 37.00 | 30.75 | 33.75 | 0.75 | 2.27 | 13,922,017 | 470,280 |
| 13-03-2020 | 26.50 | 36.00 | 25.00 | 33.00 | 1.50 | 4.76 | 13,860,350 | 415,619 |
| 12-03-2020 | 33.50 | 34.25 | 30.25 | 31.50 | -6.25 | -16.56 | 12,494,045 | 405,052 |
| 11-03-2020 | 39.00 | 39.25 | 37.50 | 37.75 | -1.25 | -3.21 | 5,933,070 | 226,569 |
| 10-03-2020 | 39.25 | 40.25 | 37.75 | 39.00 | -0.25 | -0.64 | 18,817,629 | 730,339 |
| 09-03-2020 | 38.00 | 40.25 | 36.50 | 39.25 | 0.75 | 1.95 | 18,593,689 | 721,034 |
| 06-03-2020 | 37.00 | 38.50 | 36.75 | 38.50 | 0.75 | 1.99 | 6,297,449 | 237,422 |
| 05-03-2020 | 37.25 | 38.50 | 37.25 | 37.75 | 1.00 | 2.72 | 6,756,566 | 256,461 |
| 04-03-2020 | 36.50 | 37.50 | 36.50 | 36.75 | 0.25 | 0.68 | 4,661,086 | 172,000 |
| 03-03-2020 | 36.25 | 37.25 | 36.00 | 36.50 | 1.00 | 2.82 | 7,475,137 | 273,379 |
| 02-03-2020 | 37.00 | 37.00 | 35.50 | 35.50 | -1.00 | -2.74 | 4,287,920 | 155,024 |
| 28-02-2020 | 35.50 | 37.50 | 35.25 | 36.50 | -0.50 | -1.35 | 11,985,412 | 437,979 |
| 27-02-2020 | 36.00 | 37.25 | 34.25 | 37.00 | 2.00 | 5.71 | 8,852,007 | 322,459 |
| 26-02-2020 | 37.00 | 37.00 | 35.00 | 35.00 | -2.00 | -5.41 | 53,043,574 | 1,933,056 |
| 25-02-2020 | 36.25 | 37.75 | 36.25 | 37.00 | 0.75 | 2.07 | 7,614,342 | 280,797 |
| 24-02-2020 | 38.25 | 38.50 | 36.00 | 36.25 | -2.25 | -5.84 | 7,302,229 | 272,273 |
| 21-02-2020 | 38.25 | 39.00 | 38.00 | 38.50 | 0.00 | 0.00 | 4,773,137 | 183,237 |
| 20-02-2020 | 39.00 | 39.00 | 37.75 | 38.50 | 0.25 | 0.65 | 4,537,480 | 174,010 |
| 19-02-2020 | 39.25 | 39.50 | 37.00 | 38.25 | -1.00 | -2.55 | 13,579,288 | 516,024 |
| 18-02-2020 | 39.00 | 40.00 | 38.75 | 39.25 | -0.25 | -0.63 | 35,659,993 | 1,407,644 |
| 17-02-2020 | 40.00 | 40.25 | 39.25 | 39.50 | -0.50 | -1.25 | 3,073,115 | 121,749 |
| 14-02-2020 | 40.50 | 40.75 | 40.00 | 40.00 | 0.00 | 0.00 | 2,645,934 | 106,996 |
| 13-02-2020 | 40.25 | 40.50 | 40.00 | 40.00 | -0.25 | -0.62 | 1,244,127 | 49,970 |
| 12-02-2020 | 40.50 | 41.00 | 40.00 | 40.25 | 0.00 | 0.00 | 4,700,215 | 190,456 |
| 11-02-2020 | 40.25 | 40.75 | 40.25 | 40.25 | -0.25 | -0.62 | 2,600,962 | 105,092 |
| 07-02-2020 | 40.00 | 41.25 | 39.75 | 40.50 | 0.25 | 0.62 | 16,043,621 | 656,946 |
| 06-02-2020 | 40.50 | 41.50 | 40.25 | 40.25 | -0.50 | -1.23 | 7,329,697 | 298,847 |
| 05-02-2020 | 40.25 | 41.25 | 40.00 | 40.75 | 0.25 | 0.62 | 4,134,614 | 167,460 |
| 04-02-2020 | 40.25 | 40.50 | 39.75 | 40.50 | 0.75 | 1.89 | 2,833,457 | 113,850 |
| 03-02-2020 | 41.00 | 41.00 | 39.50 | 39.75 | -1.25 | -3.05 | 10,839,783 | 441,740 |
| 31-01-2020 | 40.75 | 41.25 | 40.50 | 41.00 | -0.25 | -0.61 | 23,908,169 | 994,821 |
| 30-01-2020 | 40.75 | 41.75 | 40.50 | 41.25 | 0.50 | 1.23 | 33,347,066 | 1,382,361 |
แสดง ราคาหุ้น BJC ย้อนหลัง บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด
