BJC 36 ( 0.50 1.42% )

บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
Status : อัพเดท 13 มกราคม 2564

ราคาหุ้น BJC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
13-01-202135.2536.7535.2535.75 0.50 1.4211,235,268405,557
12-01-202135.2535.5034.7535.25 0.00 0.005,786,704203,276
11-01-202135.5035.7535.0035.25 -0.50 -1.404,360,118153,871
08-01-202136.0036.2535.2535.75 0.00 0.0027,208,265967,425
07-01-202135.5036.5035.0035.75 0.75 2.148,790,752315,538
06-01-202135.0035.7534.5035.00 0.00 0.007,304,077256,943
05-01-202134.7535.5034.5035.00 0.00 0.005,672,180198,579
04-01-202134.2535.5034.0035.00 0.25 0.725,758,571200,584
30-12-202035.0035.2534.0034.75 -0.25 -0.717,895,830272,749
29-12-202034.5035.2534.2535.00 0.50 1.454,313,506149,955
28-12-202035.0036.0034.0034.50 -0.25 -0.7232,056,6531,146,057
25-12-202035.2535.2534.5034.75 0.00 0.002,412,07983,929
24-12-202034.0035.5033.7534.75 0.75 2.218,053,901280,024
23-12-202035.0035.2533.7534.00 -1.00 -2.8635,116,4571,221,959
22-12-202035.0035.5034.2535.00 0.00 0.007,056,148247,019
21-12-202036.0036.5034.7535.00 -2.50 -6.6715,344,146546,701
18-12-202037.5037.7536.7537.50 0.00 0.0031,374,6341,157,841
17-12-202037.7538.2537.2537.50 -0.25 -0.666,379,078241,016
16-12-202038.2538.5037.5037.75 -0.25 -0.663,803,863144,269
15-12-202038.5038.7537.2538.00 -0.75 -1.9442,007,8831,595,938
14-12-202038.2539.7538.2538.75 0.75 1.9741,165,0491,611,602
11-12-202037.5038.7537.2538.00 1.00 2.7035,826,8851,355,794
10-12-202037.5038.7537.2538.00 1.00 2.7035,826,8851,355,794
09-12-202037.5038.7537.2538.00 1.00 2.7035,826,8851,355,794
08-12-202036.7538.0036.7537.00 0.00 0.0011,267,173420,866
04-12-202036.7537.2536.5037.00 0.50 1.378,345,734308,422
03-12-202036.7537.0036.0036.50 0.00 0.0012,610,834460,186
02-12-202037.0037.7536.2536.50 -0.50 -1.3557,252,1682,106,783
01-12-202037.2537.5036.7537.00 -0.50 -1.3350,500,8081,857,409
30-11-202037.7538.0036.7537.50 -0.25 -0.6610,682,962399,079
27-11-202037.5038.0037.2537.75 0.00 0.005,786,997217,310
26-11-202037.5038.5037.2537.75 0.75 2.0317,007,996643,136
25-11-202037.0038.0036.7537.00 0.25 0.6859,583,1352,231,263
24-11-202037.5037.7536.2536.75 -0.25 -0.6852,953,6781,992,178
23-11-202034.7538.0034.5037.00 2.75 8.0323,450,347859,480
20-11-202033.5034.5033.0034.25 0.25 0.7413,029,679440,184
19-11-202034.2534.5033.5034.00 -0.25 -0.737,845,068266,231
18-11-202034.5034.5033.7534.25 -0.25 -0.725,365,039182,732
17-11-202034.2534.7534.0034.50 0.00 0.008,642,747296,347
16-11-202035.2535.7534.2534.50 0.00 0.005,559,059193,786
13-11-202034.0035.2533.7534.50 0.25 0.7310,724,025368,056
12-11-202034.2534.5033.5034.25 0.00 0.00223,290,7377,481,783
11-11-202035.0035.2533.7534.25 0.00 0.00322,698,30510,816,647
10-11-202034.0035.0033.5034.25 1.25 3.7910,181,548347,879
09-11-202032.2533.7531.5033.00 1.75 5.6016,410,633539,198
06-11-202032.2532.5031.2531.25 -1.00 -3.108,802,398278,751
05-11-202030.0032.5029.5032.25 2.50 8.4014,222,979445,535
04-11-202029.5030.0029.0029.75 0.00 0.002,733,33880,859
03-11-202029.5030.0029.2529.75 0.50 1.712,507,71974,343
02-11-202028.7529.7528.2529.25 0.50 1.743,641,903105,829
30-10-202030.0030.0028.2528.75 -1.00 -3.3615,901,046468,496
29-10-202030.0030.2529.5029.75 -0.50 -1.6521,424,063646,791
28-10-202030.2530.7530.0030.25 -0.25 -0.823,303,047100,249
27-10-202030.5030.7530.0030.50 -0.50 -1.6118,852,009578,075
26-10-202031.5031.7531.0031.00 -0.75 -2.362,440,67376,019
22-10-202032.0032.5031.7531.75 -0.25 -0.785,770,881184,395
21-10-202032.7533.5032.0032.00 -0.50 -1.547,256,923234,181
20-10-202032.2532.7531.7532.50 0.00 0.002,950,43695,104
19-10-202032.2532.7531.5032.50 0.00 0.002,884,12393,309
16-10-202033.2533.5031.7532.50 -0.75 -2.267,332,723236,967
15-10-202034.5034.5033.0033.25 -1.50 -4.327,737,833259,691
14-10-202035.0035.2534.2534.75 -0.25 -0.714,809,006166,491
12-10-202035.0035.5034.7535.00 0.00 0.002,355,06382,621
09-10-202035.5035.7535.2535.50 0.00 0.00374,60013,298
08-10-202035.2536.2535.2535.50 0.50 1.4310,548,769375,597
07-10-202034.7535.5034.2535.00 0.00 0.004,662,035163,194
06-10-202034.7535.5034.7535.00 0.25 0.7222,005,214770,666
05-10-202035.0035.5034.5034.75 0.00 0.005,189,318181,581
02-10-202036.2536.2534.0034.75 -1.75 -4.7948,797,4771,686,188
01-10-202036.7536.7535.7536.50 -0.25 -0.682,791,777100,975
30-09-202036.7537.0036.5036.75 -0.25 -0.684,342,094159,208
29-09-202036.5037.0036.2537.00 0.50 1.3720,735,809766,756
28-09-202036.2536.7536.2536.50 0.25 0.6923,803,821873,687
25-09-202036.0036.5035.7536.25 -0.25 -0.6822,396,294816,576
24-09-202036.7536.7535.5036.50 -0.50 -1.356,067,962218,336
23-09-202037.0037.2536.5037.00 0.00 0.003,934,550145,494
22-09-202037.0037.2536.7537.00 0.00 0.001,931,48271,374
21-09-202037.5037.7536.7537.00 -0.25 -0.673,051,929112,870
18-09-202037.2537.5036.7537.25 0.25 0.684,673,197173,496
17-09-202037.0038.0036.7537.00 0.00 0.003,600,899134,001
16-09-202036.7537.2536.7537.00 0.00 0.0038,596,3601,418,848
15-09-202037.2537.2536.7537.00 -0.25 -0.673,235,299119,644
14-09-202037.5037.7537.2537.25 0.00 0.002,489,34793,233
11-09-202037.2537.5037.2537.25 -0.25 -0.672,795,200104,307
10-09-202037.2537.7537.0037.50 0.25 0.6714,747,042552,589
09-09-202036.7537.5036.5037.25 -0.25 -0.673,756,526139,379
08-09-202038.0038.2536.7537.50 -0.50 -1.3228,420,8421,077,561
03-09-202038.2538.5037.2538.00 0.00 0.003,294,520124,254
02-09-202037.0038.2536.7538.00 1.00 2.705,270,943198,564
01-09-202037.2537.2536.5037.00 0.00 0.004,474,058164,749
31-08-202037.7537.7537.0037.00 -0.75 -1.996,542,011244,261
28-08-202038.5039.0037.5037.75 -0.50 -1.318,652,858329,658
27-08-202037.7538.5037.5038.25 0.25 0.663,835,332146,059
26-08-202038.0038.2537.7538.00 0.25 0.6620,037,469756,764
25-08-202037.7538.2537.7537.75 0.50 1.3428,788,3601,087,381
24-08-202037.2537.5036.5037.25 0.00 0.0032,759,0751,205,496
21-08-202037.5037.5036.7537.25 0.00 0.003,195,376118,955
20-08-202037.2538.0037.0037.25 -0.25 -0.675,576,269208,381
19-08-202037.7538.0037.2537.50 0.00 0.006,983,392262,764
18-08-202037.5038.0037.5037.50 0.00 0.003,787,314142,672
17-08-202037.0037.7536.7537.50 0.50 1.355,059,265188,893
14-08-202037.7538.2537.0037.00 0.50 1.3749,933,2371,886,957
13-08-202036.5037.0036.2536.50 0.00 0.0022,416,540822,361
11-08-202036.2536.7536.2536.50 0.75 2.103,471,435126,652
10-08-202036.0036.2535.5035.75 -0.50 -1.3817,927,268648,358
07-08-202037.2537.2535.7536.25 -1.25 -3.3311,818,417427,950
06-08-202037.7538.0037.2537.50 -0.50 -1.322,917,244109,487
05-08-202037.7538.5037.0038.00 0.75 2.019,007,597341,832
04-08-202036.2537.5036.2537.25 1.25 3.476,085,402224,762
03-08-202036.7536.7536.0036.00 -1.00 -2.705,355,217194,059
31-07-202037.7537.7536.0037.00 -1.25 -3.2721,761,737810,636
30-07-202037.5038.2535.7538.25 1.00 2.689,063,359333,842
29-07-202038.5039.0036.7537.25 -1.50 -3.8712,220,278461,877
24-07-202039.0039.2538.5038.75 -0.25 -0.643,105,800120,708
23-07-202039.5039.7538.7539.00 -0.25 -0.644,830,624189,504
22-07-202040.2541.0038.7539.25 -1.00 -2.4837,724,3191,538,168
21-07-202039.2541.0039.0040.25 1.25 3.2135,423,2721,445,225
20-07-202039.0039.5038.7539.00 0.00 0.0034,563,2051,355,950
17-07-202038.7539.5038.5039.00 0.25 0.653,116,457121,743
16-07-202038.7539.0038.5038.75 -0.50 -1.275,347,002207,311
15-07-202039.0039.5038.7539.25 0.25 0.643,261,457127,736
14-07-202038.5039.5038.5039.00 0.25 0.653,576,573139,224
13-07-202039.7539.7538.7538.75 -1.00 -2.524,473,170174,689
10-07-202039.0039.7538.5039.75 0.50 1.275,726,023223,637
09-07-202039.5039.7539.0039.25 0.00 0.003,301,344130,878
08-07-202039.5040.0039.2539.25 -0.50 -1.263,768,689149,268
07-07-202040.0040.2539.5039.75 0.00 0.003,423,220136,513
03-07-202040.0040.2539.5039.75 -0.25 -0.622,425,69096,292
03-07-202040.0040.2539.5039.75 -0.25 -0.622,425,69096,292
02-07-202040.0040.2539.5040.00 0.50 1.273,996,802159,634
02-07-202040.0040.2539.5040.00 0.50 1.273,996,802159,634
01-07-202039.5039.7539.0039.50 0.00 0.002,448,02196,314
01-07-202039.5039.7539.0039.50 0.00 0.002,448,02196,314
30-06-202040.0040.7539.2539.50 0.00 0.0035,673,6651,441,769
29-06-202039.5039.5038.7539.50 0.00 0.005,713,017223,527
26-06-202039.2540.2539.2539.50 0.25 0.6430,322,3321,217,410
25-06-202038.2539.5038.0039.25 0.50 1.294,243,661165,167
24-06-202039.2539.7538.7538.75 -0.50 -1.274,741,685185,971
23-06-202038.7539.5038.7539.25 0.75 1.955,589,712218,058
22-06-202039.7540.0038.2538.50 -1.00 -2.535,132,503199,688
19-06-202039.7540.2539.2539.50 -0.25 -0.636,027,704239,148
18-06-202039.2540.2539.2539.75 -0.25 -0.624,864,240193,655
17-06-202040.7540.7540.0040.00 -0.50 -1.236,932,220278,805
17-06-202040.7540.7540.0040.00 -0.50 -1.236,932,220278,805
16-06-202041.5041.7540.5040.50 0.25 0.625,881,912240,817
15-06-202041.2541.5039.7540.25 -1.50 -3.598,542,855346,330
12-06-202040.7542.5039.7541.75 0.50 1.2124,713,3421,023,346
11-06-202042.2542.2541.0041.25 -1.00 -2.374,841,545200,914
10-06-202042.5043.0041.7542.25 0.50 1.204,281,899181,605
09-06-202044.0044.7541.5041.75 -2.25 -5.117,583,910323,980
08-06-202045.0045.2543.7544.00 -1.00 -2.224,365,249193,604
08-06-202045.0045.2543.7544.00 -1.00 -2.224,365,249193,604
05-06-202042.7545.2542.0045.00 2.25 5.2615,825,371698,517
04-06-202043.0043.0042.0042.75 0.50 1.187,899,701335,763
03-06-202042.5042.5041.5042.25 0.25 0.603,396,306143,011
02-06-202042.5042.5041.5042.25 0.25 0.603,396,306143,011
01-06-202043.0043.0042.0042.00 -0.50 -1.185,405,794228,821
29-05-202041.2542.5040.5042.50 1.50 3.6618,293,219760,294
28-05-202042.0042.2540.5041.00 -0.50 -1.2019,897,866827,397
27-05-202041.7542.0041.0041.50 -0.25 -0.603,564,100147,583
26-05-202040.7542.2540.2541.75 1.75 4.3810,242,271425,951
25-05-202039.7540.2539.5040.00 0.00 0.0028,293,8461,137,687
22-05-202039.5040.2539.2540.00 -0.50 -1.235,063,213201,210
21-05-202040.5040.7539.5040.50 0.00 0.009,853,357396,674
20-05-202037.7540.5037.5040.50 2.75 7.2813,929,688546,930
19-05-202038.2538.5037.5037.75 0.50 1.346,838,170258,805
18-05-202037.5037.7536.7537.25 0.25 0.685,784,195215,423
15-05-202037.2538.0036.7537.00 -0.25 -0.675,726,197213,705
14-05-202038.5038.7537.2537.25 -1.50 -3.8712,329,470463,949
13-05-202038.7539.5038.2538.75 -0.25 -0.646,319,742245,424
12-05-202039.0039.7538.2539.00 0.00 0.006,670,497260,477
11-05-202037.0039.2537.0039.00 2.25 6.1216,252,816626,376
08-05-202036.2537.0035.5036.75 0.75 2.0811,082,956404,157
07-05-202037.0037.2536.0036.00 -2.00 -5.2614,182,941515,834
05-05-202039.5040.0038.0038.00 -2.25 -5.5913,301,351515,171
30-04-202041.0041.2540.2540.25 -1.25 -3.0131,219,3101,282,459
29-04-202041.5041.7541.0041.50 0.25 0.614,038,565167,341
28-04-202041.2542.2540.5041.25 0.00 0.0026,935,6581,131,129
27-04-202042.0042.0041.0041.25 -0.50 -1.203,222,496133,225
24-04-202042.0042.0041.2541.75 -0.50 -1.187,236,357301,595
23-04-202042.2543.0041.7542.25 0.00 0.006,903,585292,321

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

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