ราคาหุ้นย้อนหลัง B-WORK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
4.52 | 4.54 unread messages | +0.02 | 4.54 | 4.52 | 49,700 | 0.00 | 14.64 | - |
17/04/68
|
4.54 | 4.52 unread messages | 0.00 | 4.54 | 4.52 | 64,900 | 0.00 | 14.70 | - |
16/04/68
|
4.50 | 4.52 unread messages | +0.02 | 4.58 | 4.50 | 179,800 | 0.00 | 14.70 | - |
11/04/68
|
4.56 | 4.50 unread messages | -0.06 | 4.56 | 4.48 | 196,500 | 0.00 | 14.77 | - |
10/04/68
|
4.42 | 4.56 unread messages | +0.14 | 4.60 | 4.42 | 476,200 | 0.00 | 14.58 | - |
09/04/68
|
4.42 | 4.42 unread messages | -0.02 | 4.42 | 4.38 | 577,300 | 0.00 | 15.04 | - |
08/04/68
|
4.52 | 4.44 unread messages | -0.08 | 4.52 | 4.40 | 460,800 | 0.00 | 14.97 | - |
04/04/68
|
4.60 | 4.52 unread messages | -0.10 | 4.60 | 4.52 | 274,600 | 0.00 | 14.70 | - |
03/04/68
|
4.58 | 4.62 unread messages | +0.04 | 4.62 | 4.58 | 147,900 | 0.00 | 14.39 | - |
02/04/68
|
4.62 | 4.58 unread messages | -0.06 | 4.62 | 4.58 | 386,900 | 0.00 | 14.51 | - |
01/04/68
|
4.64 | 4.64 unread messages | 0.00 | 4.64 | 4.60 | 163,500 | 0.00 | 14.32 | - |
31/03/68
|
4.72 | 4.64 unread messages | -0.08 | 4.72 | 4.60 | 189,900 | 0.00 | 14.32 | - |
28/03/68
|
4.70 | 4.72 unread messages | +0.02 | 4.74 | 4.68 | 96,000 | 0.00 | 14.08 | - |
27/03/68
|
4.68 | 4.70 unread messages | -0.02 | 4.70 | 4.68 | 195,200 | 0.00 | 14.14 | - |
26/03/68
|
4.66 | 4.72 unread messages | +0.06 | 4.74 | 4.66 | 659,500 | 0.00 | 14.08 | - |
25/03/68
|
4.62 | 4.66 unread messages | +0.02 | 4.72 | 4.62 | 632,700 | 0.00 | 14.26 | - |
24/03/68
|
4.60 | 4.64 unread messages | +0.02 | 4.66 | 4.60 | 149,300 | 0.00 | 14.32 | - |
21/03/68
|
4.60 | 4.62 unread messages | +0.02 | 4.62 | 4.60 | 261,100 | 0.00 | 14.39 | - |
20/03/68
|
4.60 | 4.60 unread messages | -0.02 | 4.62 | 4.58 | 36,200 | 0.00 | 14.45 | - |
19/03/68
|
4.56 | 4.62 unread messages | +0.06 | 4.62 | 4.54 | 580,400 | 0.00 | 14.39 | - |
18/03/68
|
4.54 | 4.56 unread messages | 0.00 | 4.56 | 4.54 | 199,800 | 0.00 | 14.58 | - |
17/03/68
|
4.54 | 4.56 unread messages | +0.02 | 4.56 | 4.50 | 337,800 | 0.00 | 14.58 | - |
14/03/68
|
4.56 | 4.54 unread messages | -0.02 | 4.56 | 4.48 | 142,100 | 0.00 | 14.64 | - |
13/03/68
|
4.52 | 4.56 unread messages | +0.02 | 4.56 | 4.46 | 241,500 | 0.00 | 14.58 | - |
12/03/68
|
4.54 | 4.54 unread messages | 0.00 | 4.54 | 4.50 | 169,600 | 0.00 | 14.64 | - |
11/03/68
|
4.54 | 4.54 unread messages | 0.00 | 4.54 | 4.46 | 224,700 | 0.00 | 14.64 | - |
10/03/68
|
4.62 | 4.54 unread messages | -0.20 | 4.62 | 4.50 | 447,600 | 0.00 | 14.64 | - |
07/03/68
|
4.70 | 4.74 unread messages | +0.02 | 4.74 | 4.70 | 512,300 | 0.00 | 14.02 | - |
06/03/68
|
4.74 | 4.72 unread messages | -0.02 | 4.74 | 4.70 | 283,900 | 0.00 | 14.08 | - |
05/03/68
|
4.70 | 4.74 unread messages | +0.06 | 4.74 | 4.70 | 433,400 | 0.00 | 14.02 | - |
04/03/68
|
4.68 | 4.68 unread messages | 0.00 | 4.72 | 4.68 | 94,700 | 0.00 | 14.20 | - |
03/03/68
|
4.64 | 4.68 unread messages | +0.04 | 4.74 | 4.58 | 410,400 | 0.00 | 14.20 | - |
28/02/68
|
4.60 | 4.64 unread messages | +0.04 | 4.64 | 4.58 | 298,500 | 0.00 | 14.32 | - |
27/02/68
|
4.62 | 4.60 unread messages | +0.02 | 4.70 | 4.60 | 410,300 | 0.00 | 14.45 | - |
26/02/68
|
4.44 | 4.58 unread messages | +0.18 | 4.64 | 4.40 | 180,000 | 0.00 | 14.51 | - |
25/02/68
|
4.46 | 4.40 unread messages | -0.06 | 4.46 | 4.40 | 413,900 | 0.00 | 15.11 | - |
24/02/68
|
4.50 | 4.46 unread messages | -0.04 | 4.50 | 4.44 | 267,500 | 0.00 | 14.90 | - |
21/02/68
|
4.56 | 4.50 unread messages | -0.06 | 4.58 | 4.50 | 199,300 | 0.00 | 14.77 | - |
20/02/68
|
4.58 | 4.56 unread messages | -0.08 | 4.58 | 4.52 | 419,300 | 0.00 | 14.58 | - |
19/02/68
|
4.70 | 4.64 unread messages | -0.02 | 4.70 | 4.56 | 409,600 | 0.00 | 14.32 | - |
18/02/68
|
4.70 | 4.66 unread messages | -0.04 | 4.72 | 4.64 | 404,300 | 0.00 | 14.26 | - |
17/02/68
|
4.72 | 4.70 unread messages | 0.00 | 4.74 | 4.60 | 374,500 | 0.00 | 14.14 | - |
14/02/68
|
4.74 | 4.70 unread messages | -0.02 | 4.74 | 4.70 | 144,800 | 0.00 | 14.14 | - |
13/02/68
|
4.74 | 4.72 unread messages | -0.02 | 4.74 | 4.72 | 172,600 | 0.00 | 14.08 | - |
11/02/68
|
4.74 | 4.74 unread messages | 0.00 | 4.74 | 4.72 | 201,200 | 0.00 | 14.02 | - |
10/02/68
|
4.78 | 4.74 unread messages | -0.04 | 4.78 | 4.74 | 227,100 | 0.00 | 14.02 | - |
07/02/68
|
4.74 | 4.78 unread messages | +0.04 | 4.78 | 4.74 | 154,100 | 0.00 | 13.90 | - |
06/02/68
|
4.72 | 4.74 unread messages | -0.02 | 4.76 | 4.72 | 226,700 | 0.00 | 14.02 | - |
05/02/68
|
4.76 | 4.76 unread messages | 0.00 | 4.76 | 4.72 | 227,100 | 0.00 | 13.96 | - |
04/02/68
|
4.78 | 4.76 unread messages | -0.02 | 4.78 | 4.74 | 60,300 | 0.00 | 13.96 | - |
03/02/68
|
4.80 | 4.78 unread messages | 0.00 | 4.80 | 4.72 | 352,900 | 0.00 | 13.90 | - |
31/01/68
|
4.78 | 4.78 unread messages | -0.02 | 4.78 | 4.74 | 135,400 | 0.00 | 13.90 | - |
30/01/68
|
4.78 | 4.80 unread messages | +0.02 | 4.80 | 4.74 | 126,500 | 0.00 | 13.85 | - |
29/01/68
|
4.76 | 4.78 unread messages | +0.02 | 4.80 | 4.76 | 57,400 | 0.00 | 13.90 | - |
28/01/68
|
4.76 | 4.76 unread messages | +0.02 | 4.78 | 4.74 | 40,700 | 0.00 | 13.96 | - |
27/01/68
|
4.74 | 4.74 unread messages | 0.00 | 4.78 | 4.74 | 147,200 | 0.00 | 14.02 | - |
24/01/68
|
4.70 | 4.74 unread messages | +0.04 | 4.74 | 4.70 | 529,900 | 0.00 | 14.02 | - |
23/01/68
|
4.72 | 4.70 unread messages | -0.02 | 4.74 | 4.70 | 351,200 | 0.00 | 14.14 | - |
22/01/68
|
4.74 | 4.72 unread messages | -0.02 | 4.74 | 4.70 | 334,400 | 0.00 | 14.08 | - |
21/01/68
|
4.82 | 4.74 unread messages | -0.06 | 4.82 | 4.70 | 875,400 | 0.00 | 14.02 | - |
20/01/68
|
4.82 | 4.80 unread messages | -0.02 | 4.82 | 4.78 | 124,000 | 0.00 | 13.85 | - |
17/01/68
|
4.78 | 4.82 unread messages | +0.04 | 4.82 | 4.78 | 87,400 | 0.00 | 13.79 | - |
16/01/68
|
4.78 | 4.78 unread messages | +0.02 | 4.78 | 4.76 | 121,200 | 0.00 | 13.90 | - |
15/01/68
|
4.78 | 4.76 unread messages | -0.02 | 4.78 | 4.74 | 337,900 | 0.00 | 13.96 | - |
14/01/68
|
4.78 | 4.78 unread messages | -0.02 | 4.78 | 4.76 | 398,200 | 0.00 | 13.90 | - |
13/01/68
|
4.80 | 4.80 unread messages | 0.00 | 4.80 | 4.74 | 272,500 | 0.00 | 13.85 | - |
10/01/68
|
4.82 | 4.80 unread messages | -0.02 | 4.82 | 4.78 | 439,100 | 0.00 | 13.85 | - |
09/01/68
|
4.86 | 4.82 unread messages | -0.04 | 4.86 | 4.80 | 801,700 | 0.00 | 13.79 | - |
08/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 425,300 | 0.00 | 13.68 | - |
07/01/68
|
4.86 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 126,700 | 0.00 | 13.68 | - |
06/01/68
|
4.84 | 4.86 unread messages | 0.00 | 4.88 | 4.84 | 893,900 | 0.00 | 13.68 | - |
03/01/68
|
4.84 | 4.86 unread messages | 0.00 | 4.86 | 4.84 | 408,600 | 0.00 | 13.68 | - |
02/01/68
|
4.86 | 4.86 unread messages | -0.02 | 4.86 | 4.84 | 205,200 | 0.00 | 13.68 | - |