ราคาหุ้นย้อนหลัง B-WORK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 68,300 | 0.00 | 10.61 | - |
16/03/69
|
5.35 | 5.35 unread messages | 0.00 | 5.35 | 5.25 | 156,900 | 0.00 | 10.61 | - |
13/03/69
|
5.30 | 5.35 unread messages | 0.00 | 5.35 | 5.30 | 7,500 | 0.00 | 10.61 | - |
12/03/69
|
5.35 | 5.35 unread messages | -0.05 | 5.35 | 5.30 | 124,500 | 0.00 | 10.61 | - |
11/03/69
|
5.30 | 5.40 unread messages | 0.00 | 5.40 | 5.30 | 91,600 | 0.00 | 10.52 | - |
10/03/69
|
5.25 | 5.40 unread messages | +0.15 | 5.40 | 5.25 | 57,200 | 0.00 | 10.52 | - |
09/03/69
|
5.25 | 5.25 unread messages | -0.25 | 5.25 | 5.15 | 221,400 | 0.00 | 10.82 | - |
06/03/69
|
5.40 | 5.50 unread messages | +0.10 | 5.50 | 5.40 | 85,700 | 0.00 | 10.32 | - |
05/03/69
|
5.40 | 5.40 unread messages | 0.00 | 5.50 | 5.30 | 356,500 | 0.00 | 10.52 | - |
04/03/69
|
5.50 | 5.40 unread messages | -0.10 | 5.50 | 5.20 | 1,635,800 | 0.00 | 10.52 | - |
02/03/69
|
5.55 | 5.50 unread messages | -0.10 | 5.60 | 5.50 | 565,500 | 0.00 | 10.32 | - |
27/02/69
|
5.55 | 5.60 unread messages | +0.05 | 5.70 | 5.55 | 172,400 | 0.00 | 10.14 | - |
26/02/69
|
5.45 | 5.55 unread messages | +0.10 | 5.55 | 5.40 | 253,900 | 0.00 | 10.23 | - |
25/02/69
|
5.30 | 5.45 unread messages | +0.15 | 5.45 | 5.30 | 172,100 | 0.00 | 0.00 | - |
24/02/69
|
5.35 | 5.30 unread messages | -0.10 | 5.40 | 5.30 | 74,700 | 0.00 | 0.00 | - |
23/02/69
|
5.40 | 5.40 unread messages | -0.05 | 5.45 | 5.35 | 316,600 | 0.00 | 0.00 | - |
20/02/69
|
5.40 | 5.45 unread messages | +0.05 | 5.45 | 5.40 | 176,300 | 0.00 | 0.00 | - |
19/02/69
|
5.35 | 5.40 unread messages | 0.00 | 5.40 | 5.35 | 218,100 | 0.00 | 0.00 | - |
18/02/69
|
5.35 | 5.40 unread messages | +0.05 | 5.40 | 5.30 | 92,500 | 0.00 | 0.00 | - |
17/02/69
|
5.25 | 5.35 unread messages | +0.10 | 5.35 | 5.25 | 31,200 | 0.00 | 0.00 | - |
16/02/69
|
5.30 | 5.25 unread messages | -0.05 | 5.30 | 5.25 | 113,800 | 0.00 | 0.00 | - |
13/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 59,500 | 0.00 | 0.00 | - |
12/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 83,300 | 0.00 | 0.00 | - |
11/02/69
|
5.25 | 5.30 unread messages | +0.05 | 5.30 | 5.25 | 166,100 | 0.00 | 0.00 | - |
10/02/69
|
5.20 | 5.25 unread messages | +0.05 | 5.30 | 5.20 | 356,400 | 0.00 | 0.00 | - |
09/02/69
|
5.15 | 5.20 unread messages | 0.00 | 5.25 | 5.10 | 190,400 | 0.00 | 0.00 | - |
06/02/69
|
5.10 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 44,700 | 0.00 | 0.00 | - |
05/02/69
|
5.20 | 5.15 unread messages | -0.05 | 5.20 | 5.10 | 26,400 | 0.00 | 0.00 | - |
04/02/69
|
5.10 | 5.20 unread messages | +0.05 | 5.20 | 5.10 | 54,900 | 0.00 | 0.00 | - |
03/02/69
|
5.10 | 5.15 unread messages | 0.00 | 5.20 | 5.10 | 129,400 | 0.00 | 0.00 | - |
02/02/69
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 9,000 | 0.00 | 0.00 | - |
30/01/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 138,300 | 0.00 | 0.00 | - |
29/01/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 70,600 | 0.00 | 0.00 | - |
28/01/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 402,300 | 0.00 | 0.00 | - |
27/01/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 100,400 | 0.00 | 0.00 | - |
26/01/69
|
5.10 | 5.05 unread messages | -0.10 | 5.10 | 5.05 | 153,800 | 0.00 | 0.00 | - |
23/01/69
|
5.15 | 5.15 unread messages | 0.00 | 5.15 | 5.10 | 72,400 | 0.00 | 0.00 | - |
22/01/69
|
5.10 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 8,900 | 0.00 | 0.00 | - |
21/01/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 102,100 | 0.00 | 0.00 | - |
20/01/69
|
5.10 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 89,300 | 0.00 | 0.00 | - |
19/01/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.00 | 289,600 | 0.00 | 0.00 | - |
16/01/69
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 28,700 | 0.00 | 0.00 | - |
15/01/69
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 54,600 | 0.00 | 0.00 | - |
14/01/69
|
5.05 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 48,400 | 0.00 | 0.00 | - |
13/01/69
|
5.15 | 5.05 unread messages | -0.10 | 5.15 | 5.00 | 217,100 | 0.00 | 0.00 | - |
12/01/69
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 18,000 | 0.00 | 0.00 | - |
09/01/69
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 5.05 | 638,400 | 0.00 | 0.00 | - |
08/01/69
|
5.10 | 5.10 unread messages | 0.00 | 5.10 | 5.10 | 644,700 | 0.00 | 0.00 | - |
07/01/69
|
5.20 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 29,200 | 0.00 | 0.00 | - |
06/01/69
|
5.10 | 5.15 unread messages | +0.05 | 5.20 | 5.05 | 860,200 | 0.00 | 0.00 | - |
05/01/69
|
4.98 | 5.10 unread messages | +0.12 | 5.15 | 4.98 | 646,700 | 0.00 | 0.00 | - |