ข้อมูลรายบริษัท/หลักทรัพย์
BGC : บริษัท บีจี คอนเทนเนอร์ กล๊าส จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2564 | 11.90 | 12.20 | 11.70 | 11.80 | -0.20 | -1.67 | 5,323,348 | 63,368.61 |
| 22/07/2564 | 11.60 | 12.00 | 11.40 | 12.00 | +0.60 | +5.26 | 12,011,378 | 141,709.71 |
| 21/07/2564 | 11.60 | 11.80 | 11.30 | 11.40 | -0.10 | -0.87 | 4,873,350 | 56,254.98 |
| 20/07/2564 | 11.60 | 11.70 | 11.00 | 11.50 | -0.30 | -2.54 | 9,710,587 | 110,481.61 |
| 19/07/2564 | 11.50 | 11.80 | 11.40 | 11.80 | 0.00 | 0.00 | 4,002,671 | 46,449.72 |
| 16/07/2564 | 11.90 | 12.20 | 11.60 | 11.80 | -0.10 | -0.84 | 5,575,263 | 65,942.96 |
| 15/07/2564 | 12.00 | 12.20 | 11.80 | 11.90 | 0.00 | 0.00 | 6,219,437 | 74,488.88 |
| 14/07/2564 | 11.50 | 12.10 | 11.40 | 11.90 | +0.40 | +3.48 | 12,649,568 | 149,726.61 |
| 13/07/2564 | 11.60 | 11.80 | 11.40 | 11.50 | -0.10 | -0.86 | 8,577,651 | 99,467.64 |
| 12/07/2564 | 11.50 | 11.70 | 11.20 | 11.60 | +0.40 | +3.57 | 21,141,204 | 242,142.51 |
| 09/07/2564 | 10.80 | 11.30 | 10.60 | 11.20 | +0.50 | +4.67 | 22,556,558 | 247,711.85 |
| 08/07/2564 | 10.40 | 10.70 | 10.20 | 10.70 | 0.00 | 0.00 | 12,280,940 | 127,540.55 |
| 07/07/2564 | 11.00 | 11.10 | 10.60 | 10.70 | -0.40 | -3.60 | 11,451,148 | 124,152.34 |
| 06/07/2564 | 10.40 | 11.10 | 10.40 | 11.10 | +0.70 | +6.73 | 23,265,635 | 251,921.09 |
| 05/07/2564 | 10.30 | 10.50 | 10.20 | 10.40 | +0.20 | +1.96 | 2,487,566 | 25,768.78 |
| 02/07/2564 | 10.50 | 10.50 | 10.20 | 10.20 | -0.20 | -1.92 | 3,844,003 | 39,959.92 |
| 01/07/2564 | 10.30 | 10.50 | 10.20 | 10.40 | +0.20 | +1.96 | 2,373,202 | 24,559.52 |
| 30/06/2564 | 10.20 | 10.30 | 10.10 | 10.20 | +0.10 | +0.99 | 1,184,708 | 12,085.26 |
| 29/06/2564 | 10.20 | 10.20 | 10.10 | 10.10 | -0.10 | -0.98 | 505,462 | 5,135.55 |
| 28/06/2564 | 10.00 | 10.20 | 10.00 | 10.20 | +0.10 | +0.99 | 627,399 | 6,327.71 |
| 25/06/2564 | 10.20 | 10.20 | 10.00 | 10.10 | -0.10 | -0.98 | 951,097 | 9,599.09 |
| 24/06/2564 | 10.20 | 10.30 | 10.00 | 10.20 | 0.00 | 0.00 | 3,401,607 | 34,267.56 |
| 23/06/2564 | 10.30 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 525,105 | 5,355.50 |
| 22/06/2564 | 10.30 | 10.30 | 10.20 | 10.20 | 0.00 | 0.00 | 1,051,898 | 10,742.70 |
| 21/06/2564 | 10.30 | 10.30 | 10.20 | 10.20 | -0.10 | -0.97 | 1,317,645 | 13,542.84 |
| 18/06/2564 | 10.30 | 10.50 | 10.20 | 10.30 | +0.20 | +1.98 | 1,846,516 | 19,063.74 |
| 17/06/2564 | 10.30 | 10.30 | 10.10 | 10.10 | -0.20 | -1.94 | 677,570 | 6,929.47 |
| 16/06/2564 | 10.20 | 10.30 | 10.00 | 10.30 | +0.10 | +0.98 | 960,295 | 9,787.40 |
| 15/06/2564 | 10.40 | 10.50 | 9.95 | 10.20 | -0.10 | -0.97 | 4,475,558 | 45,931.89 |
| 14/06/2564 | 10.40 | 10.50 | 10.30 | 10.30 | 0.00 | 0.00 | 1,735,995 | 18,005.56 |
| 11/06/2564 | 10.50 | 10.50 | 10.30 | 10.30 | -0.10 | -0.96 | 950,979 | 9,895.17 |
| 10/06/2564 | 10.30 | 10.60 | 10.20 | 10.40 | +0.10 | +0.97 | 3,291,755 | 34,230.07 |
| 09/06/2564 | 10.30 | 10.30 | 10.10 | 10.30 | +0.10 | +0.98 | 1,022,548 | 10,466.53 |
| 08/06/2564 | 10.30 | 10.40 | 10.20 | 10.20 | 0.00 | 0.00 | 1,480,723 | 15,200.02 |
| 07/06/2564 | 10.20 | 10.40 | 10.20 | 10.20 | 0.00 | 0.00 | 1,180,362 | 12,110.02 |
| 04/06/2564 | 10.30 | 10.40 | 10.10 | 10.20 | -0.10 | -0.97 | 2,210,137 | 22,602.23 |
| 02/06/2564 | 10.20 | 10.40 | 10.20 | 10.30 | +0.10 | +0.98 | 1,804,962 | 18,595.39 |
| 01/06/2564 | 10.20 | 10.40 | 10.20 | 10.20 | 0.00 | 0.00 | 1,153,836 | 11,852.35 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
