-->

BTW 1 ( 0.01 0.88% )

บริษัท บีที เวลธ์ อินดัสตรีส์ จำกัด (มหาชน)
Status : อัพเดท 10 กันยายน 2562

ราคาหุ้น “ BTW “ ย้อนหลัง

แสดง ราคาหุ้น “ BTW “ ย้อนหลัง
บริษัท บีที เวลธ์ อินดัสตรีส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
10-09-20191.141.151.131.15 0.01 0.8875,90087
09-09-20191.151.161.141.14 -0.01 -0.8751,60059
06-09-20191.161.161.151.15 0.00 0.0011,00013
05-09-20191.171.171.151.15 -0.02 -1.71389,200450
04-09-20191.221.261.161.17 -0.04 -3.311,628,6001,991
03-09-20191.171.211.151.21 0.03 2.54641,800757
02-09-20191.191.201.181.18 -0.02 -1.67114,900136
30-08-20191.191.201.171.20 0.01 0.84109,600129
29-08-20191.191.201.181.19 -0.02 -1.65165,600196
28-08-20191.201.221.171.21 -0.01 -0.8263,10075
27-08-20191.221.221.211.22 0.00 0.003,6004
26-08-20191.221.231.201.22 -0.01 -0.8141,00050
23-08-20191.211.231.211.23 -0.01 -0.8128,20034
22-08-20191.231.241.231.24 -0.01 -0.8015,60019
21-08-20191.231.251.181.25 0.01 0.8165,79981
20-08-20191.231.241.221.24 0.01 0.8157,10070
19-08-20191.221.231.211.23 0.00 0.00139,200170
16-08-20191.181.231.181.23 0.00 0.0055,20066
15-08-20191.241.241.221.23 -0.01 -0.81163,300200
14-08-20191.311.311.231.24 -0.06 -4.62327,800413
13-08-20191.331.331.291.30 -0.04 -2.9928,20037
09-08-20191.361.361.311.34 -0.02 -1.4715,60021
08-08-20191.371.371.321.36 -0.02 -1.4569,20093
07-08-20191.401.401.351.38 -0.02 -1.43144,300199
06-08-20191.391.401.381.40 -0.01 -0.7141,20057
05-08-20191.411.411.411.41 -0.01 -0.701070
02-08-20191.421.421.401.42 -0.01 -0.7051,80073
01-08-20191.421.431.421.43 -0.01 -0.692,1003
31-07-20191.431.441.411.44 0.00 0.003,1004
30-07-20191.421.441.411.44 0.00 0.0047,10067
26-07-20191.461.461.421.44 -0.02 -1.37250,000359
25-07-20191.441.491.401.46 0.02 1.39907,7001,324
24-07-20191.431.441.391.44 0.01 0.70168,900239
23-07-20191.431.431.411.43 -0.03 -2.0557,40081
22-07-20191.431.471.411.46 0.01 0.69236,300340
19-07-20191.441.451.431.45 0.01 0.6946,10066
18-07-20191.431.451.431.44 0.01 0.7040,20058
17-07-20191.451.461.431.43 -0.02 -1.3865,40094
15-07-20191.451.451.431.45 -0.01 -0.6880,300115
12-07-20191.441.461.441.46 0.00 0.003,0014
11-07-20191.461.471.451.46 -0.01 -0.68100,700147
10-07-20191.451.471.451.47 0.01 0.6861,50090
09-07-20191.471.471.411.46 -0.01 -0.6860,20087
08-07-20191.451.471.451.47 0.01 0.6844,30064
05-07-20191.461.461.401.46 0.00 0.00135,700196
04-07-20191.451.471.441.46 0.01 0.69204,500296
03-07-20191.471.501.441.45 -0.03 -2.03197,000288
02-07-20191.461.491.461.48 0.03 2.07154,900228
01-07-20191.461.471.441.45 -0.02 -1.36126,400184
28-06-20191.471.471.441.47 -0.02 -1.34171,900250
27-06-20191.471.501.451.49 0.03 2.05341,700506
26-06-20191.481.481.441.46 -0.02 -1.35118,500172
25-06-20191.381.571.371.48 0.12 8.821,872,8002,808
24-06-20191.381.381.361.36 -0.02 -1.4552,80073
21-06-20191.381.381.361.38 0.02 1.479,90014
20-06-20191.381.381.361.36 -0.02 -1.4587,000119
19-06-20191.371.391.361.38 0.01 0.73244,429336
18-06-20191.331.371.331.37 0.02 1.48221,400298
17-06-20191.321.351.321.35 0.03 2.2779,701107
14-06-20191.321.321.301.32 0.00 0.0026,80135
13-06-20191.321.321.311.32 0.00 0.0011,00115
12-06-20191.301.321.301.32 0.01 0.7625,10033
11-06-20191.311.321.301.31 0.00 0.0045,00059
10-06-20191.341.341.301.31 -0.01 -0.7646,10061
07-06-20191.381.381.301.32 -0.02 -1.4925,60034
06-06-20191.321.341.311.34 0.04 3.0832,01043
05-06-20191.291.321.271.30 0.01 0.7889,738117
04-06-20191.281.291.241.29 0.00 0.0020,50026
31-05-20191.301.311.271.29 -0.01 -0.77225,800291
30-05-20191.341.341.301.30 -0.04 -2.99130,600173
29-05-20191.341.341.271.34 -0.01 -0.748,30011
28-05-20191.341.351.341.35 0.02 1.5020,70028
27-05-20191.281.351.271.33 0.04 3.10220,700295
24-05-20191.291.291.271.29 0.00 0.0093,100120
23-05-20191.341.351.281.29 -0.05 -3.73226,900297
22-05-20191.351.351.331.34 0.00 0.0063,70085
21-05-20191.401.401.321.34 -0.09 -6.2971,10195
17-05-20191.441.441.431.43 0.00 0.001,3002
16-05-20191.451.451.401.43 -0.03 -2.05141,700200
15-05-20191.441.461.441.46 0.00 0.001,8003
14-05-20191.471.471.461.46 0.00 0.002,1003
13-05-20191.431.461.431.46 0.03 2.105,4008
10-05-20191.431.431.431.43 -0.03 -2.055,0007
09-05-20191.461.461.461.46 -0.02 -1.3510,70016
08-05-20191.491.491.451.48 -0.01 -0.679,00013
07-05-20191.461.491.441.49 0.02 1.3629,70043
06-05-20191.481.491.471.47 0.00 0.0060,40089
03-05-20191.481.491.471.47 0.00 0.0060,40089
02-05-20191.481.501.471.47 -0.02 -1.34106,500159
30-04-20191.481.491.461.49 0.00 0.0062,90092
29-04-20191.491.491.491.49 0.01 0.681000
26-04-20191.481.481.461.48 0.00 0.0025,30037
25-04-20191.481.491.461.48 0.00 0.0062,40092
24-04-20191.491.491.471.48 0.01 0.6818,40027
23-04-20191.471.501.471.47 -0.01 -0.6848,40071
22-04-20191.521.551.471.48 -0.02 -1.33656,300999
19-04-20191.471.521.461.50 0.02 1.35174,400260
18-04-20191.491.491.481.48 -0.02 -1.33143,301212
17-04-20191.501.501.501.50 0.00 0.00549,800825
12-04-20191.511.511.491.50 -0.01 -0.667,10011
11-04-20190.000.000.000.00 0.00 0.0000
10-04-20191.511.511.511.51 -0.01 -0.661,3002
09-04-20191.521.531.521.52 0.03 2.017,90012
05-04-20191.491.491.491.49 0.00 0.003000
04-04-20191.501.501.491.49 0.01 0.6817,00025
03-04-20191.531.531.481.48 -0.04 -2.63115,900172
02-04-20191.491.521.491.52 0.03 2.01111,601168
01-04-20191.471.491.421.49 -0.01 -0.6727,50040
29-03-20191.501.501.501.50 0.00 0.007001
28-03-20191.491.501.461.50 -0.01 -0.6620,94031
27-03-20190.000.000.000.00 0.00 0.0000
26-03-20191.511.511.511.51 0.00 0.001000
25-03-20190.000.000.000.00 0.00 0.0000
22-03-20191.531.531.481.51 0.00 0.008,10012
21-03-20190.000.000.000.00 0.00 0.0000
20-03-20191.521.521.511.51 0.00 0.002,4004
19-03-20191.471.511.471.51 0.01 0.6738,80058
18-03-20191.511.521.451.50 0.00 0.0028,20042
15-03-20191.521.521.501.50 -0.03 -1.9611,00017
14-03-20191.541.551.521.53 0.01 0.6665,500101
13-03-20191.501.531.501.52 -0.01 -0.6530,20046
12-03-20191.511.531.491.53 0.04 2.6824,90038
11-03-20191.521.541.491.49 -0.02 -1.3293,800140
08-03-20191.551.551.491.51 -0.03 -1.958,40013
07-03-20191.531.541.501.54 0.01 0.6522,00034
06-03-20191.511.531.511.53 0.00 0.0045,60069
05-03-20191.521.531.491.53 0.01 0.66154,100232
04-03-20191.521.531.501.52 -0.03 -1.9470,200106
01-03-20191.561.601.531.55 -0.01 -0.6447,80074
28-02-20191.501.901.501.56 0.09 6.12916,6011,524
27-02-20191.501.501.471.47 0.00 0.0020,40030
26-02-20191.491.501.451.47 -0.01 -0.6890,000133
25-02-20191.511.541.481.48 -0.06 -3.90192,200287
22-02-20191.551.551.501.54 0.04 2.6788,300134
21-02-20191.581.581.501.50 -0.03 -1.9662,50094
20-02-20191.561.561.531.53 0.01 0.66119,500185
18-02-20191.521.571.511.52 0.00 0.00166,500253
15-02-20191.571.571.511.52 -0.05 -3.18330,500508
14-02-20191.611.611.561.57 -0.02 -1.26155,300245
13-02-20191.571.611.541.59 0.03 1.92217,600339
12-02-20191.611.641.561.56 -0.02 -1.271,383,0002,225
11-02-20191.461.611.461.58 0.11 7.482,762,8004,331
08-02-20191.471.491.451.47 -0.01 -0.6897,700144
07-02-20191.501.511.471.48 -0.01 -0.67194,900290
06-02-20191.501.541.481.49 0.06 4.201,215,7001,834
05-02-20191.421.561.401.43 0.01 0.701,370,7992,022
04-02-20191.401.431.401.42 0.04 2.90112,400158
01-02-20191.411.431.381.38 -0.02 -1.4370,60098
31-01-20191.421.431.381.40 0.02 1.45134,400189
30-01-20191.381.421.381.38 0.00 0.00163,500228
29-01-20191.401.411.381.38 -0.01 -0.7297,600136
28-01-20191.431.441.391.39 -0.02 -1.42415,300590
25-01-20191.321.561.321.41 0.10 7.634,191,0696,162
24-01-20191.321.321.301.31 -0.01 -0.76176,900231
23-01-20191.301.331.301.32 0.02 1.54137,100180
22-01-20191.341.351.301.30 -0.05 -3.70178,400235
21-01-20191.331.401.321.35 0.04 3.05381,600516
18-01-20191.321.321.321.32 0.01 0.762,9004
17-01-20191.321.321.301.31 0.00 0.008,00111
16-01-20191.311.311.311.31 0.00 0.002000
15-01-20191.291.311.291.31 0.02 1.553,0004
14-01-20191.341.341.291.29 -0.05 -3.7366,40187
11-01-20191.321.341.301.34 0.02 1.52125,800167
10-01-20191.301.321.301.32 0.01 0.7640,10052
09-01-20191.311.311.301.31 0.00 0.008,20111
08-01-20191.321.321.271.31 0.00 0.0029,50038
07-01-20191.301.321.291.31 0.00 0.0053,60070
04-01-20191.311.311.281.31 0.00 0.0015,00019
03-01-20191.311.311.311.31 0.00 0.002000
02-01-20191.301.311.291.31 0.00 0.00127,300165
28-12-20181.321.331.251.31 0.02 1.55101,100131
27-12-20181.261.401.261.29 -0.05 -3.73256,002327
26-12-20181.341.361.281.34 0.00 0.0032,60043
25-12-20181.381.381.271.34 -0.03 -2.19141,800188
24-12-20181.391.391.371.37 -0.02 -1.4422,30031
21-12-20181.391.391.371.39 0.00 0.0013,00018
20-12-20181.391.391.331.39 0.02 1.4677,300105
19-12-20181.401.421.371.37 -0.03 -2.14135,700187
18-12-20181.451.451.401.40 -0.03 -2.10100,700142
17-12-20181.531.531.401.43 -0.14 -8.9262,60090
14-12-20181.581.581.571.57 0.00 0.002000

แสดง ราคาหุ้น “ BTW “ ย้อนหลัง บริษัท บีที เวลธ์ อินดัสตรีส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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