BGT 1 ( -0.02 -1.68% )

บริษัท บีจีที คอร์ปอเรชั่น จำกัด (มหาชน)
Status : อัพเดท 11 พฤษภาคม 2564

ราคาหุ้น BGT ย้อนหลัง

แสดง ราคาหุ้น “ BGT “ ย้อนหลัง
บริษัท บีจีที คอร์ปอเรชั่น จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
11-05-20211.191.221.151.17 -0.02 -1.68855,7001,002
10-05-20211.201.221.191.19 -0.01 -0.83156,525187
07-05-20211.221.231.181.20 -0.02 -1.64345,300413
06-05-20211.201.241.201.22 0.03 2.52407,302496
05-05-20211.231.231.181.19 -0.04 -3.25393,220470
30-04-20211.251.251.201.23 0.01 0.82260,200318
29-04-20211.231.261.221.22 -0.02 -1.61813,9681,006
28-04-20211.251.251.211.24 -0.01 -0.80332,801411
27-04-20211.261.271.241.25 -0.01 -0.79479,100601
26-04-20211.301.301.241.26 0.00 0.00571,200722
23-04-20211.241.341.241.26 0.02 1.6110,205,83013,152
22-04-20211.231.271.221.24 0.01 0.811,605,4062,006
21-04-20211.271.281.221.23 0.05 4.244,310,2005,415
20-04-20211.111.181.101.18 0.08 7.271,261,4081,442
19-04-20211.081.111.081.10 0.01 0.92460,705504
16-04-20211.081.111.081.09 -0.01 -0.91262,100285
12-04-20211.161.181.101.10 -0.06 -5.17662,900751
09-04-20211.171.191.161.16 -0.01 -0.85494,320576
08-04-20211.191.251.161.17 -0.02 -1.681,114,8011,333
07-04-20211.231.261.181.19 -0.04 -3.252,407,6002,939
06-04-20211.261.281.201.23 -0.04 -3.152,966,2003,646
05-04-20211.261.281.201.23 -0.04 -3.152,966,2003,646
02-04-20211.281.321.271.27 -0.01 -0.781,706,3002,197
01-04-20211.331.341.281.28 -0.06 -4.482,543,5713,302
31-03-20211.541.561.321.34 -0.10 -6.9410,448,57514,693
30-03-20211.331.481.301.44 0.14 10.774,417,3006,182
29-03-20211.261.341.261.30 0.04 3.171,643,0002,143
26-03-20211.261.291.241.26 0.00 0.00561,900710
25-03-20211.601.601.231.26 -0.06 -4.554,778,5756,748
24-03-20211.111.371.101.32 0.21 18.922,940,9003,823
23-03-20211.131.141.091.11 0.00 0.00389,400432
22-03-20211.141.141.101.11 -0.02 -1.77165,300184
19-03-20211.121.171.101.13 0.00 0.00863,436972
19-03-20211.121.171.101.13 0.00 0.00863,436972
18-03-20211.141.151.121.13 0.00 0.0064,12173
17-03-20211.141.141.121.13 0.01 0.89395,282447
16-03-20211.201.201.121.12 -0.07 -5.88425,326487
15-03-20211.301.301.191.19 -0.06 -4.80468,111574
12-03-20211.301.421.211.25 0.10 8.704,598,7876,084
11-03-20210.971.230.951.15 0.18 18.56657,420716
10-03-20210.960.970.960.97 0.02 2.1122,50022
09-03-20210.950.960.950.95 0.00 0.008,9509
08-03-20210.960.960.950.95 0.01 1.069,0009
05-03-20210.930.960.930.94 0.00 0.0035,51334
04-03-20210.930.960.930.94 0.00 0.0050,60048
03-03-20210.930.940.920.94 0.01 1.0841,10038
02-03-20210.940.940.930.93 -0.01 -1.062000
01-03-20210.930.940.900.94 0.01 1.0831,20029
25-02-20210.930.950.920.93 0.00 0.002,6502
24-02-20210.960.960.930.93 0.00 0.001,5121
23-02-20210.960.960.930.93 0.00 0.0017,30016
22-02-20210.940.940.920.93 -0.02 -2.1157,10353
19-02-20210.940.960.940.95 -0.01 -1.045,2995
18-02-20210.960.960.960.96 0.00 0.002000
17-02-20210.970.970.960.96 -0.01 -1.0327,80027
16-02-20210.970.970.970.97 0.00 0.0034,29933
15-02-20210.980.980.960.97 0.00 0.0020,70020
11-02-20210.980.980.960.97 0.01 1.0466,30065
10-02-20210.970.980.960.96 -0.01 -1.0319,30019
09-02-20210.990.990.960.97 -0.01 -1.02113,900109
08-02-20210.980.990.970.98 0.00 0.0056,40055
05-02-20210.990.990.980.98 -0.01 -1.0135,50035
04-02-20210.970.990.970.99 0.01 1.027,8008
03-02-20210.980.980.970.98 0.00 0.0018,60118
02-02-20210.980.980.980.98 0.00 0.004,3004
01-02-20210.980.980.980.98 0.01 1.0323,20023
29-01-20210.970.990.970.97 0.00 0.002,4002
28-01-20210.980.990.970.97 0.00 0.0031,20030
27-01-20211.001.000.970.97 -0.03 -3.0015,10015
26-01-20211.001.000.991.00 -0.02 -1.9660,30060
25-01-20210.000.000.000.00 0.00 0.0000
22-01-20211.001.020.981.02 0.02 2.0033,60033
21-01-20211.001.001.001.00 -0.01 -0.991000
20-01-20211.021.021.011.01 0.00 0.0010,10010
19-01-20210.000.000.000.00 0.00 0.0000
18-01-20211.021.021.001.01 0.02 2.0214,20014
15-01-20210.990.990.990.99 0.00 0.0021,00021
14-01-20210.990.990.990.99 -0.02 -1.9851,00050
13-01-20211.011.011.011.01 0.01 1.002,6013
12-01-20210.991.020.991.00 -0.02 -1.9616,60017
11-01-20210.991.040.991.02 0.03 3.033,9004
08-01-20211.001.000.990.99 -0.01 -1.0080,00079
07-01-20210.981.060.981.00 0.00 0.00249,700247
06-01-20211.001.001.001.00 0.00 0.003,5004
05-01-20210.991.000.991.00 0.01 1.0115,80016
04-01-20210.980.990.980.99 0.00 0.0027,40127
30-12-20200.990.990.980.99 0.00 0.0035,10034
29-12-20200.960.990.960.99 0.02 2.0644,10043
28-12-20201.001.000.960.97 -0.03 -3.0082,40082
25-12-20201.011.011.001.00 0.02 2.0413,50114
24-12-20200.971.000.970.98 -0.01 -1.0195,90095
23-12-20200.981.000.970.99 0.01 1.02183,939181
22-12-20200.980.990.980.98 -0.01 -1.0139,90039
21-12-20201.001.030.990.99 -0.01 -1.0039,70039
18-12-20201.041.040.991.00 -0.03 -2.9147,50147
17-12-20201.031.031.031.03 -0.01 -0.963000
16-12-20201.041.041.041.04 0.01 0.971000
15-12-20200.991.030.991.03 0.01 0.983,6004
14-12-20201.001.040.991.02 -0.01 -0.9734,30034
11-12-20201.001.031.001.03 0.03 3.0058,10060
10-12-20201.001.031.001.03 0.03 3.0058,10060
09-12-20201.001.031.001.03 0.03 3.0058,10060
08-12-20201.001.040.991.00 -0.03 -2.9147,12647
04-12-20201.041.051.001.03 0.00 0.0043,60044
03-12-20201.011.030.991.03 0.01 0.9829,90030
02-12-20201.011.031.001.02 -0.04 -3.7741,90142
01-12-20201.061.061.061.06 0.00 0.006001
30-11-20201.061.061.061.06 0.00 0.001120
27-11-20200.981.060.981.06 0.06 6.0022,60023
26-11-20201.001.040.991.00 0.00 0.0022,00122
25-11-20201.061.071.001.00 -0.05 -4.7645,20047
24-11-20201.001.051.001.05 -0.01 -0.9451,00051
23-11-20201.031.061.021.06 0.02 1.923,2003
20-11-20201.061.061.011.04 -0.02 -1.898,3009
19-11-20201.071.071.001.06 0.02 1.9260,40064
18-11-20201.051.051.041.04 0.02 1.967001
17-11-20201.021.041.021.02 0.02 2.003,9004
16-11-20201.011.041.001.00 0.00 0.0058,10059
13-11-20200.991.000.991.00 0.00 0.0013,70014
12-11-20201.001.070.971.00 0.00 0.00324,300321
11-11-20201.071.071.001.00 -0.10 -9.09453,100465
10-11-20201.111.201.071.10 -0.04 -3.51149,600168
09-11-20201.071.141.071.14 0.00 0.0010,10011
06-11-20201.121.161.121.14 0.02 1.7952,00059
05-11-20201.071.121.061.12 0.02 1.82105,500115
04-11-20201.081.101.071.10 0.02 1.85128,600138
03-11-20201.091.091.051.08 0.03 2.8649,70054
02-11-20201.061.061.021.05 -0.01 -0.94213,500222
30-10-20201.061.161.061.06 -0.11 -9.40254,500274
29-10-20201.161.171.041.17 0.01 0.86107,200119
28-10-20201.191.201.161.16 -0.03 -2.52730,900860
27-10-20201.241.241.181.19 0.02 1.7192,000111
26-10-20201.201.251.151.17 0.13 12.50853,7001,019
22-10-20201.041.041.041.04 0.04 4.0079,697,55095,605
21-10-20200.931.000.931.00 0.01 1.012000
20-10-20200.930.990.930.99 -0.01 -1.0010,1009
19-10-20200.000.000.000.00 0.00 0.0000
16-10-20200.951.000.951.00 -0.01 -0.9910,80010
15-10-20200.000.000.000.00 0.00 0.0000
14-10-20200.000.000.000.00 0.00 0.0020
12-10-20200.961.010.931.01 0.00 0.00143,700138
09-10-20200.000.000.000.00 0.00 0.0000
08-10-20201.001.001.001.00 -0.01 -0.995001
07-10-20200.961.010.961.01 0.02 2.0246,80045
06-10-20201.001.040.990.99 0.00 0.0026,50127
05-10-20200.991.000.970.99 0.02 2.0623,40023
02-10-20200.960.970.930.97 0.04 4.3049,60047
01-10-20200.910.990.900.93 -0.07 -7.0049,60047
30-09-20200.000.000.000.00 0.00 0.0000
29-09-20200.981.000.981.00 0.02 2.041,0001
28-09-20201.011.010.950.98 -0.03 -2.9728,90029
25-09-20200.951.020.941.01 -0.02 -1.9449,30048
24-09-20200.000.000.000.00 0.00 0.0000
23-09-20201.031.031.031.03 0.01 0.981,0001
22-09-20200.951.020.951.02 -0.01 -0.972,9003
21-09-20201.031.031.031.03 0.00 0.0010,10010
18-09-20201.001.031.001.03 0.00 0.006,5007
17-09-20200.000.000.000.00 0.00 0.0000
16-09-20201.001.031.001.03 0.00 0.0010,10010
15-09-20201.041.041.001.03 -0.01 -0.9611,10011
14-09-20201.001.041.001.04 0.04 4.005,1005
11-09-20201.001.050.951.00 0.00 0.0020,10020
10-09-20201.001.001.001.00 0.00 0.007011
09-09-20200.991.000.981.00 0.00 0.0031,60031
08-09-20201.011.060.991.00 -0.07 -6.5435,00135
03-09-20201.081.131.021.07 -0.01 -0.93153,600161
02-09-20200.000.000.000.00 0.00 0.0000
01-09-20201.101.101.081.08 0.08 8.0011,60013
31-08-20201.001.001.001.00 -0.05 -4.762,0002
28-08-20200.961.050.951.05 -0.01 -0.9438,90038
27-08-20201.061.061.061.06 0.00 0.001000
26-08-20201.001.061.001.06 0.06 6.009,20010
25-08-20201.071.070.961.00 -0.01 -0.995,4956
24-08-20201.011.061.011.01 -0.05 -4.7279,00082
21-08-20200.000.000.000.00 0.00 0.0000
20-08-20200.941.060.941.06 0.00 0.005000
19-08-20201.061.061.061.06 0.00 0.003000
18-08-20200.951.060.951.06 -0.01 -0.932170
17-08-20201.071.071.071.07 0.01 0.941000
14-08-20201.071.070.981.06 -0.01 -0.9337,00037
13-08-20201.051.071.031.07 0.07 7.00103,700110

แสดง ราคาหุ้น BGT ย้อนหลัง บริษัท บีจีที คอร์ปอเรชั่น จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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