BWG 1 ( 0.05 6.49% )

บริษัท เบตเตอร์ เวิลด์ กรีน จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น BWG ย้อนหลัง

แสดง ราคาหุ้น “ BWG “ ย้อนหลัง
บริษัท เบตเตอร์ เวิลด์ กรีน จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-20210.770.840.770.82 0.05 6.49558,851,095454,580
13-05-20210.760.790.720.77 0.01 1.32167,210,966126,268
12-05-20210.790.790.760.76 -0.03 -3.8093,036,36571,973
11-05-20210.790.810.780.79 0.00 0.00134,902,307107,469
10-05-20210.790.810.780.79 0.02 2.60133,801,883106,661
07-05-20210.810.810.770.77 -0.05 -6.10246,529,750194,025
06-05-20210.850.850.810.82 -0.02 -2.38226,357,245187,301
05-05-20210.770.860.760.84 0.08 10.531,011,365,750833,888
30-04-20210.780.780.740.76 -0.02 -2.56182,071,098138,676
29-04-20210.760.800.750.78 0.03 4.00232,946,403181,838
28-04-20210.760.780.740.75 -0.03 -3.85168,738,299128,358
27-04-20210.720.780.710.78 0.07 9.86245,747,409184,277
26-04-20210.730.730.710.71 -0.03 -4.0576,305,99954,900
23-04-20210.750.750.730.74 -0.01 -1.3347,738,84435,193
22-04-20210.800.810.740.75 -0.05 -6.25238,467,714184,275
21-04-20210.760.800.760.80 0.04 5.26110,441,74486,282
20-04-20210.780.790.760.76 -0.02 -2.5690,377,15870,053
19-04-20210.730.790.700.78 0.06 8.33258,172,086195,902
16-04-20210.700.720.660.72 0.02 2.86109,059,64575,890
12-04-20210.740.740.690.70 -0.05 -6.67166,275,267117,867
09-04-20210.750.770.740.75 0.02 2.74110,187,47482,700
08-04-20210.790.790.730.73 -0.05 -6.41160,024,985120,580
07-04-20210.800.800.750.78 -0.02 -2.50185,484,537143,454
06-04-20210.860.870.760.80 -0.05 -5.88308,711,946247,618
05-04-20210.860.870.760.80 -0.05 -5.88308,711,946247,618
02-04-20210.880.890.850.85 -0.03 -3.4180,372,16669,794
01-04-20210.870.890.860.88 0.01 1.15105,460,75092,421
31-03-20210.860.920.810.87 0.01 1.16434,920,282376,881
30-03-20210.730.870.730.86 0.14 19.44483,739,402391,874
29-03-20210.720.750.710.72 0.02 2.86138,482,565101,238
26-03-20210.690.720.670.70 0.01 1.45149,334,339102,827
25-03-20210.740.750.690.69 0.00 0.00248,731,560179,963
24-03-20210.640.690.640.69 0.05 7.81150,002,065100,665
23-03-20210.600.670.590.64 0.05 8.47320,889,686202,093
22-03-20210.610.620.580.59 -0.01 -1.67183,899,876109,894
19-03-20210.590.610.580.60 0.02 3.45185,584,401111,629
19-03-20210.590.610.580.60 0.02 3.45185,584,401111,629
18-03-20210.590.590.570.58 0.00 0.0057,009,87033,078
17-03-20210.590.600.570.58 -0.01 -1.69121,067,62470,750
16-03-20210.550.600.550.59 0.04 7.27250,537,932143,414
15-03-20210.540.560.530.55 0.01 1.85146,192,24979,733
12-03-20210.510.550.510.54 0.04 8.00201,438,841106,926
11-03-20210.500.520.490.50 0.01 2.0443,339,61021,874
10-03-20210.500.500.490.49 -0.01 -2.0018,548,7009,200
09-03-20210.500.510.490.50 0.00 0.008,408,9934,184
08-03-20210.510.510.490.50 0.00 0.0013,030,3106,521
05-03-20210.500.510.490.50 0.00 0.009,166,3054,585
04-03-20210.490.510.490.50 0.01 2.0433,217,06616,557
03-03-20210.490.500.480.49 0.00 0.0016,532,7248,102
02-03-20210.490.500.480.49 0.00 0.0015,425,1067,560
01-03-20210.490.500.480.49 -0.01 -2.0011,265,4005,521
25-02-20210.500.510.490.50 0.01 2.0422,815,70211,437
24-02-20210.490.500.480.49 0.00 0.0010,615,2005,202
23-02-20210.490.500.480.49 0.00 0.0011,949,2005,858
22-02-20210.510.510.480.49 -0.02 -3.9254,393,42326,994
19-02-20210.500.510.500.51 0.00 0.007,629,5003,875
18-02-20210.520.520.500.51 -0.01 -1.9245,535,40023,230
17-02-20210.510.520.510.52 0.01 1.966,371,7903,266
16-02-20210.520.530.510.51 -0.01 -1.928,150,7004,209
15-02-20210.520.530.510.52 0.00 0.0026,794,98113,930
11-02-20210.520.530.510.52 0.00 0.0026,683,00113,896
10-02-20210.530.530.520.52 -0.01 -1.8910,318,8085,424
09-02-20210.530.540.520.53 0.00 0.0016,147,0018,539
08-02-20210.520.530.520.53 0.01 1.9229,320,72515,517
05-02-20210.530.530.510.52 0.00 0.0016,558,3388,641
04-02-20210.520.520.510.52 0.00 0.0017,339,2208,986
03-02-20210.530.530.510.52 0.00 0.0035,985,50018,756
02-02-20210.530.540.520.52 0.00 0.0014,304,5027,543
01-02-20210.520.540.520.52 0.00 0.0044,823,94823,728
29-01-20210.530.540.510.52 0.00 0.0062,456,90532,794
28-01-20210.520.530.510.52 0.00 0.0024,590,61712,768
27-01-20210.520.530.510.52 0.00 0.0024,393,39612,672
26-01-20210.520.520.510.52 0.00 0.0010,590,0005,467
25-01-20210.530.530.510.52 -0.01 -1.8925,353,70113,187
22-01-20210.530.530.510.53 0.00 0.0032,011,43216,689
21-01-20210.540.540.520.53 0.00 0.0045,245,80224,028
20-01-20210.530.540.520.53 0.00 0.0046,010,00024,684
19-01-20210.520.540.520.53 0.01 1.9259,035,30131,345
18-01-20210.520.530.510.52 -0.01 -1.8918,889,9219,833
15-01-20210.520.530.510.53 0.01 1.9233,456,90917,405
14-01-20210.530.540.520.52 -0.01 -1.8922,769,70011,920
13-01-20210.550.560.520.53 -0.01 -1.8586,026,20246,324
12-01-20210.530.550.520.54 0.01 1.8979,496,00142,744
11-01-20210.520.530.510.53 0.02 3.9241,607,25721,660
08-01-20210.510.520.500.51 0.01 2.0034,752,60817,717
07-01-20210.500.530.500.50 0.00 0.0068,475,10135,086
06-01-20210.500.510.490.50 0.00 0.0023,611,90011,790
05-01-20210.490.510.490.50 0.02 4.1744,762,15022,329
04-01-20210.480.510.460.48 -0.01 -2.04137,331,46766,347
30-12-20200.500.510.480.49 -0.01 -2.0041,623,21020,518
29-12-20200.510.510.500.50 -0.01 -1.9625,435,00212,877
28-12-20200.520.530.510.51 -0.01 -1.9230,494,00115,641
25-12-20200.520.530.510.52 0.00 0.0028,463,90114,815
24-12-20200.520.530.500.52 0.00 0.0059,155,50130,368
23-12-20200.500.540.500.52 0.03 6.12115,880,36360,035
22-12-20200.480.500.480.49 0.01 2.0843,925,10021,535
21-12-20200.500.510.480.48 -0.05 -9.43132,261,99065,141
18-12-20200.580.580.530.53 -0.05 -8.62206,312,871113,234
17-12-20200.470.590.470.58 0.11 23.40572,540,532312,893
16-12-20200.470.480.470.47 0.00 0.0014,197,8016,679
15-12-20200.480.480.460.47 0.00 0.0015,103,9027,115
14-12-20200.470.480.460.47 0.01 2.1723,420,50211,013
11-12-20200.470.480.460.46 -0.01 -2.1312,306,3105,770
10-12-20200.470.480.460.46 -0.01 -2.1312,306,3105,770
09-12-20200.470.480.460.46 -0.01 -2.1312,306,3105,770
08-12-20200.480.480.470.47 0.00 0.0033,091,11715,578
04-12-20200.470.480.470.47 0.00 0.0014,088,4636,641
03-12-20200.480.480.460.47 -0.01 -2.0810,202,6204,796
02-12-20200.470.480.460.48 0.01 2.1310,516,7574,940
01-12-20200.480.480.460.47 -0.01 -2.0821,623,61710,201
30-11-20200.480.480.470.48 0.00 0.006,830,6003,267
27-11-20200.470.490.470.48 0.01 2.1337,061,15417,784
26-11-20200.480.480.470.47 0.00 0.002,641,6001,254
25-11-20200.480.490.460.47 -0.01 -2.0821,318,92610,056
24-11-20200.470.490.460.48 0.01 2.1343,628,98020,859
23-11-20200.470.480.460.47 0.00 0.0036,674,30017,264
20-11-20200.460.480.450.47 0.02 4.4467,424,95231,528
19-11-20200.450.460.450.45 0.00 0.006,989,3003,155
18-11-20200.450.460.440.45 0.00 0.008,054,2003,627
17-11-20200.450.460.440.45 0.01 2.2716,730,1007,529
16-11-20200.470.480.440.44 -0.04 -8.3396,027,22043,683
13-11-20200.470.490.470.48 0.01 2.1326,235,50612,582
12-11-20200.460.480.460.47 0.01 2.1713,197,5746,188
11-11-20200.480.480.460.46 -0.01 -2.1323,038,60410,838
10-11-20200.460.480.450.47 0.02 4.4449,264,70422,808
09-11-20200.460.460.450.45 0.00 0.005,871,7012,656
06-11-20200.460.460.450.45 -0.01 -2.1725,824,80011,650
05-11-20200.450.460.440.46 0.02 4.5511,418,7225,147
04-11-20200.440.460.430.44 0.00 0.0027,324,33512,214
03-11-20200.430.440.430.44 0.01 2.3330,695,55013,421
02-11-20200.440.440.420.43 0.00 0.0016,386,6007,033
30-10-20200.430.440.430.43 0.00 0.0017,519,8607,542
28-10-20200.440.450.430.43 -0.01 -2.276,063,7052,658
27-10-20200.430.450.430.44 0.01 2.336,375,6262,792
26-10-20200.430.460.430.43 0.00 0.0027,890,93212,411
22-10-20200.440.440.430.43 0.00 0.0020,894,1009,057
21-10-20200.440.450.430.43 -0.01 -2.2710,188,7724,488
20-10-20200.430.450.430.44 0.01 2.3313,819,3216,071
19-10-20200.460.460.420.43 -0.04 -8.5143,148,70019,032
16-10-20200.470.480.460.47 0.00 0.0024,694,46611,519
15-10-20200.480.490.470.47 -0.01 -2.0810,078,1414,824
14-10-20200.480.490.470.48 0.00 0.0011,205,5845,383
12-10-20200.480.490.480.48 0.00 0.005,608,9112,711
09-10-20200.480.490.480.48 0.00 0.001,241,400596
08-10-20200.480.490.470.48 0.00 0.0032,220,86015,471
07-10-20200.500.500.480.48 -0.02 -4.0027,367,85113,309
06-10-20200.490.500.480.50 0.02 4.1722,054,95010,809
05-10-20200.490.500.480.48 0.00 0.0031,163,86515,202
02-10-20200.480.500.470.48 0.00 0.0059,221,41529,072
01-10-20200.490.490.480.48 0.00 0.0036,934,20017,795
30-09-20200.490.500.480.48 0.00 0.0023,990,35011,727
29-09-20200.500.500.480.48 -0.02 -4.0045,834,40222,482
28-09-20200.480.510.470.50 0.02 4.17119,044,56258,918
25-09-20200.480.490.470.48 0.00 0.0017,134,8908,202
24-09-20200.470.490.470.48 0.00 0.0032,753,21115,672
23-09-20200.480.490.470.48 0.00 0.0031,801,91315,250
22-09-20200.460.490.450.48 0.02 4.3596,875,66146,308
21-09-20200.450.480.450.46 0.01 2.2255,452,07225,742
18-09-20200.450.480.440.45 -0.01 -2.1797,124,90344,701
17-09-20200.480.490.460.46 -0.03 -6.1274,774,79435,287
16-09-20200.490.490.480.49 0.01 2.0813,293,1036,452
15-09-20200.500.500.480.48 -0.02 -4.0056,564,94727,700
14-09-20200.500.510.490.50 0.00 0.0036,659,82018,238
11-09-20200.510.520.500.50 -0.01 -1.9625,330,96012,769
10-09-20200.510.520.500.51 0.00 0.0027,144,80013,857
09-09-20200.500.520.490.51 0.00 0.00102,721,80052,050
08-09-20200.530.540.510.51 -0.03 -5.56104,091,97954,153
03-09-20200.550.550.530.54 -0.01 -1.8243,673,65923,593
02-09-20200.540.550.540.55 0.01 1.8517,851,1039,692
01-09-20200.550.560.540.54 -0.01 -1.8220,497,18311,215
31-08-20200.550.570.540.55 0.00 0.0052,708,96029,195
28-08-20200.550.560.540.55 0.01 1.8552,745,91929,034
27-08-20200.550.570.540.54 0.00 0.0085,156,60046,976
26-08-20200.560.570.530.54 -0.02 -3.5798,466,17153,728
25-08-20200.540.590.540.56 0.02 3.70172,245,10897,568
24-08-20200.530.550.520.54 0.00 0.0094,659,19850,461
21-08-20200.560.580.520.54 -0.04 -6.90194,954,797105,001
20-08-20200.510.590.480.58 0.03 5.45458,715,737240,451
19-08-20200.570.610.550.55 -0.09 -14.06338,564,571193,389
18-08-20200.700.710.640.64 -0.11 -14.67197,423,934128,568
17-08-20200.790.800.720.75 -0.02 -2.60195,647,554148,255

แสดง ราคาหุ้น BWG ย้อนหลัง บริษัท เบตเตอร์ เวิลด์ กรีน จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

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