BJC 33 ( -0.50 -1.48% )

บริษัท เบอร์ลี่ ยุคเกอร์ จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น BJC ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-202133.7534.0033.0033.25 -0.50 -1.486,777,148225,890
13-05-202133.0034.0033.0033.75 -0.25 -0.745,410,464180,548
12-05-202135.2535.2533.5034.00 -1.50 -4.2310,759,952366,069
11-05-202135.2535.7535.0035.50 0.00 0.002,625,60192,810
10-05-202136.0036.2535.2535.50 0.00 0.002,887,985102,998
07-05-202135.2536.0035.0035.50 0.75 2.163,513,678124,995
06-05-202134.5035.2534.2534.75 0.25 0.724,570,274158,580
05-05-202135.5036.0034.0034.50 -1.00 -2.829,443,099328,183
30-04-202135.7536.2535.5035.50 -0.50 -1.391,912,14968,327
29-04-202135.7536.5035.7536.00 -0.25 -0.693,288,789118,491
28-04-202135.7536.7535.7536.25 0.50 1.404,494,925163,396
27-04-202136.0036.5035.5035.75 0.25 0.706,026,017216,571
26-04-202135.7536.2535.2535.50 -0.50 -1.394,079,470144,829
23-04-202136.2536.7536.0036.00 -0.25 -0.692,569,65492,932
22-04-202136.7537.2536.2536.25 -0.25 -0.682,737,217100,290
21-04-202136.5036.7536.2536.50 -0.25 -0.685,368,152196,045
20-04-202136.7537.0036.5036.75 -0.25 -0.684,103,656150,617
19-04-202137.2537.5036.5037.00 0.00 0.005,131,710189,187
16-04-202136.2537.0036.0037.00 0.25 0.683,397,368124,483
12-04-202136.7537.2536.2536.75 -0.50 -1.344,670,098170,657
09-04-202137.2538.0037.2537.25 -0.25 -0.673,229,227121,188
08-04-202137.2537.5037.2537.50 -0.25 -0.661,473,76755,048
07-04-202137.2537.7536.7537.75 -0.25 -0.666,287,643234,248
06-04-202138.2538.5037.7538.00 -0.25 -0.652,802,140106,720
05-04-202138.2538.5037.7538.00 -0.25 -0.652,802,140106,720
02-04-202139.5039.5038.2538.25 -1.25 -3.166,804,821263,550
01-04-202139.7540.0039.5039.50 0.25 0.644,545,623180,818
31-03-202138.5040.7538.5039.25 0.50 1.2918,925,319752,128
30-03-202137.7539.5037.7538.75 1.25 3.3314,866,569577,641
29-03-202137.0038.2536.7537.50 0.50 1.359,956,025375,311
26-03-202136.7537.2536.2537.00 0.25 0.684,016,721147,776
25-03-202136.7537.2536.5036.75 -0.25 -0.682,101,59077,487
24-03-202136.5037.0036.2537.00 0.25 0.682,200,04480,944
23-03-202136.7537.0036.2536.75 0.00 0.006,635,314242,491
22-03-202137.0037.0036.5036.75 0.00 0.003,153,821115,953
19-03-202137.2537.5036.7536.75 -0.75 -2.004,451,125164,300
19-03-202137.2537.5036.7536.75 -0.75 -2.004,451,125164,300
18-03-202138.2538.2537.2537.50 -0.25 -0.662,896,575109,355
17-03-202137.0038.0037.0037.75 0.50 1.343,074,203115,507
16-03-202137.5038.2537.0037.25 -0.25 -0.67126,657,9824,810,921
15-03-202137.7538.2537.5037.50 -0.25 -0.662,797,105105,573
12-03-202138.2538.5037.5037.75 -0.50 -1.313,091,699116,974
11-03-202138.7539.0037.7538.25 -0.25 -0.655,598,222214,472
10-03-202138.5039.0038.0038.50 0.00 0.006,118,230235,718
09-03-202137.2538.5037.2538.50 1.25 3.369,393,626356,535
08-03-202138.2538.7537.2537.25 -0.25 -0.675,149,843195,198
05-03-202137.5038.2537.2537.50 -0.50 -1.327,712,822290,839
04-03-202138.0038.5037.7538.00 -0.50 -1.306,017,891229,329
03-03-202137.2538.7537.0038.50 1.50 4.0517,306,995658,818
02-03-202137.2537.2536.2537.00 -0.50 -1.3311,891,598437,843
01-03-202136.5037.7536.2537.50 0.25 0.678,223,932306,009
25-02-202135.7537.2535.5037.25 2.00 5.67121,938,8964,452,850
24-02-202133.7535.5033.5035.25 2.25 6.8229,069,7911,015,276
23-02-202133.0033.7532.7533.00 0.25 0.766,354,527211,699
22-02-202133.5033.5032.7532.75 -0.75 -2.242,788,67192,100
19-02-202133.2533.7533.2533.50 0.00 0.002,112,83070,642
18-02-202133.5033.7533.0033.50 0.00 0.003,293,227110,050
17-02-202133.7533.7533.2533.50 0.00 0.003,532,621118,140
16-02-202133.5034.0033.2533.50 0.25 0.754,720,957158,589
15-02-202133.0033.7533.0033.25 0.25 0.762,508,05183,453
11-02-202133.7533.7533.0033.00 -0.75 -2.223,268,815108,612
10-02-202133.7534.0033.2533.75 0.25 0.753,096,056103,936
09-02-202133.5033.7533.2533.50 0.25 0.755,477,364183,511
08-02-202132.5033.5032.5033.25 1.00 3.109,080,876300,279
05-02-202132.5032.7532.0032.25 -0.25 -0.776,914,868223,289
04-02-202133.0033.2532.0032.50 -0.50 -1.5210,478,451340,216
03-02-202133.7534.0033.0033.00 -0.50 -1.494,453,603148,900
02-02-202133.7534.0033.2533.50 0.25 0.753,238,719109,066
01-02-202133.2533.7532.5033.25 0.00 0.005,220,053173,449
29-01-202133.7534.0033.2533.25 -0.25 -0.754,555,854152,350
28-01-202134.0034.2533.2533.50 -1.00 -2.9010,282,675345,634
27-01-202135.2535.5034.5034.50 -0.75 -2.135,976,911207,804
26-01-202135.0035.5034.7535.25 0.25 0.714,904,321172,482
25-01-202135.5035.7534.5035.00 -0.50 -1.417,132,928249,175
22-01-202136.0036.2535.2535.50 -0.50 -1.396,186,717220,120
21-01-202136.2537.0035.7536.00 0.25 0.70100,413,2713,783,143
20-01-202136.5036.7535.7535.75 -0.75 -2.054,248,122152,739
19-01-202136.5037.2536.2536.50 0.25 0.696,977,054256,455
18-01-202137.2537.7536.2536.25 -1.00 -2.688,952,023329,499
15-01-202137.2538.5037.2537.25 0.25 0.68248,405,5608,844,955
14-01-202136.5037.2536.0037.00 1.25 3.50127,926,6474,558,639
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

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

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