BGC 12 ( -0.30 -2.38% )

บริษัท บีจี คอนเทนเนอร์ กล๊าส จำกัด
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น BGC ย้อนหลัง

แสดง ราคาหุ้น “ BGC “ ย้อนหลัง
บริษัท บีจี คอนเทนเนอร์ กล๊าส จำกัด
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-07-202112.7012.7012.0012.30 -0.30 -2.385,966,06973,456
29-07-202112.6013.1012.5012.60 -0.10 -0.7914,545,817185,972
27-07-202111.8012.8011.8012.70 0.90 7.6313,116,865162,304
23-07-202111.9012.2011.7011.80 -0.20 -1.675,323,34863,369
22-07-202111.6012.0011.4012.00 0.60 5.2612,011,378141,710
21-07-202111.6011.8011.3011.40 -0.10 -0.874,873,35056,255
20-07-202111.6011.7011.0011.50 -0.30 -2.549,710,587110,482
20-07-202111.6011.7011.0011.50 -0.30 -2.549,710,587110,482
19-07-202111.5011.8011.4011.80 0.00 0.004,002,67146,450
16-07-202111.9012.2011.6011.80 -0.10 -0.845,575,26365,943
15-07-202112.0012.2011.8011.90 0.00 0.006,219,43774,489
14-07-202111.5012.1011.4011.90 0.40 3.4812,649,568149,727
13-07-202111.6011.8011.4011.50 -0.10 -0.868,577,65199,468
12-07-202111.5011.7011.2011.60 0.40 3.5721,141,204242,143
09-07-202110.8011.3010.6011.20 0.50 4.6722,556,558247,712
08-07-202110.4010.7010.2010.70 0.00 0.0012,280,940127,541
07-07-202111.0011.1010.6010.70 -0.40 -3.6011,451,148124,152
06-07-202110.4011.1010.4011.10 0.70 6.7323,265,635251,921
05-07-202110.3010.5010.2010.40 0.20 1.962,487,56625,769
02-07-202110.5010.5010.2010.20 -0.20 -1.923,844,00339,960
01-07-202110.3010.5010.2010.40 0.20 1.962,373,20224,560
30-06-202110.2010.3010.1010.20 0.10 0.991,184,70812,085
29-06-202110.2010.2010.1010.10 -0.10 -0.98505,4625,136
28-06-202110.0010.2010.0010.20 0.10 0.99627,3996,328
25-06-202110.2010.2010.0010.10 -0.10 -0.98951,0979,599
24-06-202110.2010.3010.0010.20 0.00 0.003,401,60734,268
23-06-202110.3010.3010.1010.20 0.00 0.00525,1055,356
22-06-202110.3010.3010.2010.20 0.00 0.001,051,89810,743
21-06-202110.3010.3010.2010.20 -0.10 -0.971,317,64513,543
18-06-202110.3010.5010.2010.30 0.20 1.981,846,51619,064
17-06-202110.3010.3010.1010.10 -0.20 -1.94677,5706,929
16-06-202110.2010.3010.0010.30 0.10 0.98960,2959,787
15-06-202110.4010.509.9510.20 -0.10 -0.974,475,55845,932
14-06-202110.4010.5010.3010.30 0.00 0.001,735,99518,006
11-06-202110.5010.5010.3010.30 -0.10 -0.96950,9799,895
10-06-202110.3010.6010.2010.40 0.10 0.973,291,75534,230
09-06-202110.3010.3010.1010.30 0.10 0.981,022,54810,467
08-06-202110.3010.4010.2010.20 0.00 0.001,480,72315,200
07-06-202110.2010.4010.2010.20 0.00 0.001,180,36212,110
04-06-202110.3010.4010.1010.20 -0.10 -0.972,210,13722,602
02-06-202110.2010.4010.2010.30 0.10 0.981,804,96218,595
01-06-202110.2010.4010.2010.20 0.00 0.001,153,83611,852
31-05-202110.1010.3010.1010.20 0.10 0.991,501,41815,331
28-05-202110.2010.2010.1010.10 0.00 0.00645,3816,534
27-05-202110.1010.2010.0010.10 0.00 0.001,059,60610,674
25-05-202110.0010.109.9010.10 -0.10 -0.983,572,94135,656
24-05-202110.3010.4010.1010.20 -0.10 -0.972,571,23126,311
21-05-202110.5010.5010.1010.30 -0.10 -0.963,455,15835,316
20-05-202110.6010.8010.4010.40 -0.10 -0.955,388,54057,141
19-05-202110.4010.5010.3010.50 0.20 1.944,557,43747,464
18-05-202110.1010.4010.0010.30 0.30 3.005,373,37955,391
17-05-202110.1010.209.9010.00 -0.10 -0.993,450,31134,668
14-05-20219.7010.109.4510.10 0.65 6.884,924,96448,570
13-05-20219.559.609.209.45 -0.15 -1.562,480,99623,423
12-05-20219.709.709.559.60 -0.10 -1.03822,2297,907
11-05-20219.759.759.659.70 -0.05 -0.51638,5666,189
10-05-20219.809.859.709.75 0.00 0.00878,0428,569
07-05-20219.709.809.609.75 0.05 0.521,455,45714,101
06-05-20219.709.759.659.70 -0.05 -0.51448,8124,355
05-05-20219.759.759.609.75 0.00 0.001,480,63214,291
30-04-20219.809.809.759.75 -0.05 -0.51649,1326,336
29-04-20219.759.859.709.80 0.10 1.031,042,34910,189
28-04-20219.559.759.559.70 0.20 2.111,178,35311,375
27-04-20219.659.659.459.50 -0.05 -0.523,031,67128,883
26-04-20219.559.659.509.55 -0.15 -1.551,859,97217,837
23-04-20219.759.809.659.70 -0.10 -1.022,143,84220,850
22-04-20219.959.959.809.80 -0.10 -1.012,006,74919,745
21-04-20219.8510.109.859.90 -0.10 -1.001,378,13913,686
20-04-202110.0010.209.9510.00 0.00 0.001,175,81711,809
19-04-20219.9010.109.9010.00 0.15 1.521,236,69512,337
16-04-20219.909.909.759.85 -0.05 -0.511,441,52614,179
12-04-202110.0010.009.859.90 -0.10 -1.003,376,37533,443
09-04-202110.1010.1010.0010.00 0.00 0.00766,1177,665
08-04-202110.0010.109.9510.00 0.00 0.001,528,92315,283
07-04-202110.1010.109.9510.00 -0.20 -1.962,925,08029,275
06-04-202110.3010.3010.0010.20 0.00 0.002,486,11925,146
05-04-202110.3010.3010.0010.20 0.00 0.002,486,11925,146
02-04-202110.2010.3010.1010.20 0.00 0.001,561,89815,930
01-04-202110.1010.3010.0010.20 0.20 2.004,178,59542,487
31-03-202110.4010.4010.0010.00 -0.30 -2.915,018,00850,754
30-03-202110.1010.5010.1010.30 0.10 0.987,408,24876,450
29-03-202110.1010.2010.1010.20 0.20 2.00924,8969,349
26-03-202110.1010.2010.0010.00 -0.10 -0.991,803,80318,223
25-03-202110.1010.3010.0010.10 0.10 1.005,351,76154,345
24-03-202110.0010.109.9510.00 0.00 0.001,407,60714,077
23-03-202110.1010.1010.0010.00 0.00 0.001,980,75519,863
22-03-202110.0010.2010.0010.00 0.00 0.002,934,76829,439
19-03-202110.0010.209.9510.00 0.05 0.502,819,34428,271
19-03-202110.0010.209.9510.00 0.05 0.502,819,34428,271
18-03-202110.2010.209.959.95 -0.25 -2.453,630,30436,348
17-03-202110.1010.2010.0010.20 0.10 0.99713,8427,204
16-03-202110.1010.2010.0010.10 0.00 0.002,845,82628,591
15-03-202110.2010.2010.0010.10 0.00 0.001,693,78017,096
12-03-202110.3010.3010.1010.10 -0.20 -1.942,268,31023,116
11-03-202110.4010.4010.2010.30 0.00 0.001,756,01618,052
10-03-202110.3010.4010.2010.30 0.00 0.002,930,10930,277
09-03-202110.2010.4010.1010.30 0.20 1.982,004,97220,470
08-03-202110.0010.6010.0010.10 0.10 1.005,735,32058,954
05-03-202110.0010.1010.0010.00 -0.10 -0.992,761,88427,636
04-03-202110.0010.209.9510.10 0.00 0.004,489,05945,063
03-03-202110.1010.209.9510.10 -0.10 -0.983,380,68433,945
02-03-202110.0010.2010.0010.20 0.20 2.001,218,03812,332
01-03-202110.2010.209.9510.00 -0.20 -1.962,410,05324,192
25-02-202110.1010.2010.0010.20 0.20 2.001,247,53812,641
24-02-202110.1010.109.9510.00 0.00 0.002,176,64921,832
23-02-202110.1010.209.9510.00 0.05 0.501,675,42716,876
22-02-202110.0010.209.909.95 -0.05 -0.502,543,56725,460
19-02-202110.2010.409.9510.00 -0.50 -4.768,324,39884,062
18-02-202110.6010.7010.4010.50 -0.10 -0.941,558,31016,356
17-02-202110.6010.7010.5010.60 0.00 0.001,406,08414,941
16-02-202110.8010.8010.5010.60 -0.10 -0.931,070,06511,390
15-02-202111.0011.1010.7010.70 -0.30 -2.731,974,71121,484
11-02-202110.6011.1010.4011.00 0.40 3.778,057,40187,407
10-02-202110.8010.8010.6010.60 -0.20 -1.851,118,71711,987
09-02-202110.9011.0010.6010.80 0.00 0.001,044,83511,297
08-02-202110.7010.9010.7010.80 0.00 0.001,378,74614,892
05-02-202110.6010.8010.5010.80 0.20 1.892,807,01529,969
04-02-202110.8010.8010.5010.60 -0.10 -0.931,472,85115,714
03-02-202111.1011.2010.7010.70 -0.30 -2.732,359,30725,745
02-02-202110.8011.2010.5011.00 0.30 2.807,341,43380,260
01-02-202110.8010.9010.6010.70 0.00 0.001,010,58710,837
29-01-202110.6010.7010.3010.70 0.10 0.942,776,78329,273
28-01-202110.6010.9010.5010.60 -0.10 -0.932,601,53227,793
27-01-202110.8010.9010.6010.70 0.00 0.002,508,86026,955
26-01-202110.3010.8010.3010.70 0.40 3.884,634,51648,986
25-01-202110.8011.0010.3010.30 -0.30 -2.837,598,21681,090
22-01-202110.3010.8010.3010.60 0.30 2.916,979,50973,590
21-01-202110.2010.3010.1010.30 0.10 0.981,108,64311,321
20-01-202110.2010.3010.1010.20 0.00 0.001,226,30012,505
19-01-202110.4010.6010.1010.20 -0.10 -0.972,810,55228,951
18-01-202110.1010.4010.1010.30 0.20 1.981,698,15317,476
15-01-202110.3010.4010.1010.10 -0.20 -1.942,385,97424,308
14-01-202110.5010.5010.2010.30 -0.20 -1.902,636,85027,249
13-01-202110.5010.6010.4010.50 0.10 0.96980,10010,280
12-01-202110.4010.6010.3010.40 0.00 0.00702,4007,332
11-01-202110.4010.6010.4010.40 -0.10 -0.951,243,19612,975
08-01-202110.7010.7010.4010.50 -0.20 -1.87448,2694,719
07-01-202110.5010.7010.4010.70 0.30 2.881,540,74416,171
06-01-202110.6010.7010.4010.40 -0.20 -1.891,654,28417,389
05-01-202110.5010.6010.4010.60 0.10 0.95741,6017,798
04-01-202110.2010.8010.2010.50 0.20 1.941,368,50014,346
30-12-202010.5010.6010.3010.30 -0.20 -1.901,527,62115,833
29-12-202010.5010.6010.4010.50 0.00 0.00791,7158,313
28-12-202010.7010.8010.4010.50 -0.20 -1.871,283,65813,684
25-12-202010.5010.8010.4010.70 0.30 2.882,398,70925,443
24-12-202010.6010.7010.3010.40 0.00 0.00950,2009,933
23-12-202010.5010.7010.4010.40 -0.10 -0.951,300,90013,656
22-12-202010.3010.5010.1010.50 0.30 2.941,318,59513,649
21-12-202010.5010.8010.2010.20 -0.80 -7.274,502,16847,193
18-12-202011.3011.3010.9011.00 -0.30 -2.651,125,16912,469
17-12-202011.0011.3011.0011.30 0.40 3.672,348,20826,261
16-12-202011.4011.5010.9010.90 -0.50 -4.394,935,54554,676
15-12-202011.1011.4010.9011.40 0.30 2.702,546,62028,509
14-12-202011.3011.3011.1011.10 -0.20 -1.771,431,62216,070
11-12-202011.4011.4011.1011.30 -0.10 -0.881,301,83514,687
10-12-202011.4011.4011.1011.30 -0.10 -0.881,301,83514,687
09-12-202011.4011.4011.1011.30 -0.10 -0.881,301,83514,687
08-12-202011.1011.5011.1011.40 0.30 2.704,740,00753,701
04-12-202011.3011.4011.0011.10 -0.20 -1.772,576,32828,890
03-12-202011.4011.5011.1011.30 0.00 0.002,039,18322,954
02-12-202011.4011.6011.1011.30 -0.20 -1.743,217,98436,483
01-12-202010.9011.6010.8011.50 0.80 7.489,419,842106,084
30-11-202010.8011.0010.6010.70 -0.20 -1.835,648,52060,843
27-11-202010.6011.1010.5010.90 0.50 4.814,662,46350,577
26-11-202010.8010.9010.3010.40 -0.50 -4.595,090,28553,566
25-11-202011.3011.3010.7010.90 -0.30 -2.683,597,14939,343
24-11-202011.0011.6010.9011.20 0.30 2.7511,229,539125,838
23-11-202010.9011.0010.8010.90 0.00 0.004,037,45244,047
20-11-202011.2011.3010.8010.90 -0.20 -1.806,271,07468,848
19-11-202010.9011.3010.9011.10 0.30 2.787,013,08778,008
18-11-202010.7010.9010.5010.80 0.10 0.934,022,27143,234
17-11-202010.7010.9010.5010.70 0.00 0.005,703,38361,174
16-11-202010.4011.0010.3010.70 0.60 5.948,934,32095,860
13-11-202011.0011.209.9510.10 0.60 6.3217,566,829184,186
12-11-20209.409.509.209.50 0.10 1.064,361,75940,695
11-11-20209.359.409.009.40 0.05 0.534,364,07040,148
10-11-20209.309.359.109.35 0.25 2.753,715,75734,457
09-11-20209.009.108.909.10 0.25 2.823,039,42127,349
06-11-20209.059.058.858.85 -0.10 -1.122,642,92523,512
05-11-20208.959.108.908.95 0.00 0.003,027,31127,139
04-11-20208.959.158.858.95 0.05 0.561,704,45615,314

แสดง ราคาหุ้น BGC ย้อนหลัง บริษัท บีจี คอนเทนเนอร์ กล๊าส จำกัด สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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