ราคาหุ้นย้อนหลัง BA
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
13.90 | 13.40 unread messages | -0.50 | 13.90 | 13.40 | 6,061,900 | 8.12 | 8.68 | - |
13/03/69
|
13.90 | 13.90 unread messages | -0.20 | 14.00 | 13.80 | 6,685,700 | 8.12 | 8.68 | - |
12/03/69
|
13.90 | 14.10 unread messages | +0.10 | 14.20 | 13.70 | 12,611,100 | 8.24 | 8.55 | - |
11/03/69
|
13.90 | 14.00 unread messages | -0.40 | 14.10 | 13.70 | 16,212,700 | 8.18 | 8.62 | - |
10/03/69
|
14.30 | 14.40 unread messages | +0.60 | 14.50 | 13.90 | 15,582,600 | 8.42 | 8.38 | - |
09/03/69
|
12.00 | 13.80 unread messages | -0.20 | 14.00 | 12.00 | 22,417,300 | 8.07 | 8.74 | - |
06/03/69
|
14.20 | 14.00 unread messages | -0.50 | 14.30 | 13.80 | 19,275,100 | 8.18 | 8.62 | - |
05/03/69
|
15.30 | 14.50 unread messages | 0.00 | 15.40 | 14.10 | 19,054,800 | 8.47 | 8.32 | - |
04/03/69
|
14.00 | 14.50 unread messages | -1.20 | 14.70 | 13.50 | 33,673,900 | 8.47 | 8.32 | - |
02/03/69
|
16.20 | 15.70 unread messages | -2.20 | 16.70 | 15.70 | 29,695,100 | 9.18 | 7.68 | - |
27/02/69
|
18.30 | 17.90 unread messages | -0.60 | 18.40 | 17.80 | 12,700,600 | 10.46 | 6.74 | - |
26/02/69
|
18.40 | 18.50 unread messages | +0.40 | 18.70 | 18.20 | 4,467,300 | 10.52 | 7.11 | - |
25/02/69
|
18.40 | 18.10 unread messages | -0.30 | 18.60 | 18.10 | 6,050,000 | 10.29 | 7.27 | - |
24/02/69
|
17.80 | 18.40 unread messages | +0.40 | 18.40 | 17.70 | 5,288,500 | 10.46 | 7.15 | - |
23/02/69
|
18.30 | 18.00 unread messages | -0.30 | 18.60 | 17.70 | 10,343,800 | 10.23 | 7.31 | - |
20/02/69
|
18.70 | 18.30 unread messages | -0.40 | 18.80 | 18.10 | 9,411,600 | 10.40 | 7.19 | - |
19/02/69
|
18.50 | 18.70 unread messages | +0.30 | 18.90 | 18.40 | 7,323,800 | 10.63 | 7.04 | - |
18/02/69
|
17.80 | 18.40 unread messages | +0.50 | 18.50 | 17.80 | 6,757,900 | 10.46 | 7.15 | - |
17/02/69
|
17.50 | 17.90 unread messages | +0.40 | 18.00 | 17.30 | 7,981,000 | 10.18 | 7.35 | - |
16/02/69
|
17.20 | 17.50 unread messages | +0.30 | 17.70 | 17.10 | 6,952,700 | 9.95 | 7.52 | - |
13/02/69
|
17.10 | 17.20 unread messages | +0.10 | 17.50 | 17.10 | 8,224,900 | 9.78 | 7.65 | - |
12/02/69
|
17.00 | 17.10 unread messages | +0.10 | 17.30 | 16.80 | 7,673,900 | 9.72 | 7.70 | - |
11/02/69
|
17.00 | 17.00 unread messages | +0.20 | 17.20 | 16.80 | 15,105,700 | 9.66 | 7.74 | - |
10/02/69
|
16.20 | 16.80 unread messages | +0.70 | 16.80 | 16.00 | 16,349,800 | 9.55 | 7.83 | - |
09/02/69
|
15.80 | 16.10 unread messages | +0.50 | 16.20 | 15.70 | 10,950,600 | 9.15 | 8.17 | - |
06/02/69
|
15.80 | 15.60 unread messages | -0.20 | 16.00 | 15.50 | 5,747,300 | 8.87 | 8.44 | - |
05/02/69
|
15.60 | 15.80 unread messages | +0.20 | 16.00 | 15.50 | 7,837,100 | 8.98 | 8.33 | - |
04/02/69
|
16.00 | 15.60 unread messages | -0.40 | 16.00 | 15.60 | 5,457,900 | 8.87 | 8.44 | - |
03/02/69
|
15.60 | 16.00 unread messages | +0.60 | 16.10 | 15.50 | 10,697,100 | 9.10 | 8.23 | - |
02/02/69
|
15.30 | 15.40 unread messages | +0.10 | 15.70 | 15.20 | 5,729,800 | 8.76 | 8.55 | - |
30/01/69
|
15.20 | 15.30 unread messages | +0.10 | 15.40 | 15.10 | 4,014,100 | 8.70 | 8.60 | - |
29/01/69
|
15.40 | 15.20 unread messages | -0.20 | 15.40 | 15.20 | 2,899,900 | 8.64 | 8.66 | - |
28/01/69
|
15.20 | 15.40 unread messages | +0.20 | 15.60 | 15.00 | 5,265,200 | 8.76 | 8.55 | - |
27/01/69
|
14.90 | 15.20 unread messages | +0.20 | 15.30 | 14.90 | 3,236,200 | 8.64 | 8.66 | - |
26/01/69
|
15.20 | 15.00 unread messages | -0.30 | 15.40 | 14.80 | 6,296,400 | 8.53 | 8.77 | - |
23/01/69
|
15.60 | 15.30 unread messages | -0.30 | 15.60 | 15.20 | 4,828,200 | 8.70 | 8.60 | - |
22/01/69
|
15.60 | 15.60 unread messages | -0.10 | 15.70 | 15.40 | 6,359,700 | 8.87 | 8.44 | - |
21/01/69
|
15.50 | 15.70 unread messages | +0.20 | 15.80 | 15.40 | 5,123,600 | 8.93 | 8.38 | - |
20/01/69
|
15.50 | 15.50 unread messages | +0.10 | 15.80 | 15.40 | 4,669,700 | 8.81 | 8.49 | - |
19/01/69
|
15.30 | 15.40 unread messages | 0.00 | 15.60 | 15.10 | 5,638,900 | 8.76 | 8.55 | - |
16/01/69
|
15.10 | 15.40 unread messages | +0.20 | 15.50 | 15.00 | 4,033,300 | 8.76 | 8.55 | - |
15/01/69
|
14.50 | 15.20 unread messages | +0.70 | 15.30 | 14.50 | 6,071,400 | 8.64 | 8.66 | - |
14/01/69
|
14.90 | 14.50 unread messages | -0.60 | 15.10 | 14.20 | 10,954,700 | 8.24 | 9.08 | - |
13/01/69
|
15.40 | 15.10 unread messages | -0.30 | 15.50 | 14.90 | 6,429,900 | 8.58 | 8.72 | - |
12/01/69
|
16.20 | 15.40 unread messages | -0.70 | 16.20 | 15.40 | 9,212,000 | 8.76 | 8.55 | - |
09/01/69
|
16.10 | 16.10 unread messages | -0.10 | 16.30 | 15.90 | 6,866,100 | 9.15 | 8.17 | - |
08/01/69
|
15.60 | 16.20 unread messages | +0.60 | 16.30 | 15.50 | 11,148,800 | 9.21 | 8.12 | - |
07/01/69
|
15.20 | 15.60 unread messages | +0.30 | 15.60 | 15.20 | 8,855,600 | 8.87 | 8.44 | - |
06/01/69
|
15.20 | 15.30 unread messages | 0.00 | 15.50 | 15.10 | 6,319,900 | 8.70 | 8.60 | - |
05/01/69
|
14.90 | 15.30 unread messages | +0.50 | 15.40 | 14.80 | 5,614,300 | 8.70 | 8.60 | - |