ราคาหุ้นย้อนหลัง BAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
7.40 | 7.40 unread messages | +0.05 | 7.45 | 7.35 | 27,226,100 | 13.20 | 6.76 | - |
29/04/69
|
7.15 | 7.35 unread messages | +0.20 | 7.45 | 7.15 | 35,739,700 | 13.11 | 6.80 | - |
28/04/69
|
7.20 | 7.15 unread messages | 0.00 | 7.25 | 7.15 | 10,221,200 | 12.75 | 6.99 | - |
27/04/69
|
7.20 | 7.15 unread messages | 0.00 | 7.20 | 7.10 | 9,621,600 | 12.75 | 6.99 | - |
24/04/69
|
7.10 | 7.15 unread messages | +0.10 | 7.15 | 7.00 | 9,053,600 | 12.75 | 6.99 | - |
23/04/69
|
7.10 | 7.05 unread messages | 0.00 | 7.10 | 7.00 | 10,256,500 | 12.57 | 7.09 | - |
22/04/69
|
7.15 | 7.05 unread messages | -0.05 | 7.20 | 7.00 | 21,094,900 | 12.57 | 7.09 | - |
21/04/69
|
7.30 | 7.10 unread messages | -0.20 | 7.30 | 7.10 | 26,910,300 | 12.66 | 7.04 | - |
20/04/69
|
7.30 | 7.30 unread messages | 0.00 | 7.40 | 7.30 | 7,160,200 | 13.02 | 6.85 | - |
17/04/69
|
7.45 | 7.30 unread messages | -0.10 | 7.45 | 7.30 | 8,111,600 | 13.02 | 6.85 | - |
10/04/69
|
7.20 | 7.30 unread messages | +0.10 | 7.30 | 7.20 | 4,154,400 | 13.02 | 6.85 | - |
09/04/69
|
7.25 | 7.20 unread messages | -0.10 | 7.30 | 7.20 | 5,342,200 | 12.84 | 6.94 | - |
08/04/69
|
7.30 | 7.30 unread messages | +0.10 | 7.40 | 7.30 | 15,189,000 | 13.02 | 6.85 | - |
07/04/69
|
7.15 | 7.20 unread messages | +0.05 | 7.20 | 7.00 | 18,377,600 | 12.84 | 6.94 | - |
03/04/69
|
7.30 | 7.15 unread messages | -0.10 | 7.30 | 7.15 | 11,748,300 | 12.75 | 6.99 | - |
02/04/69
|
7.20 | 7.25 unread messages | -0.05 | 7.40 | 7.20 | 10,681,200 | 12.93 | 6.90 | - |
01/04/69
|
7.15 | 7.30 unread messages | +0.20 | 7.40 | 7.10 | 21,504,900 | 13.02 | 6.85 | - |
31/03/69
|
6.95 | 7.10 unread messages | +0.15 | 7.10 | 6.95 | 19,198,200 | 12.66 | 7.04 | - |
30/03/69
|
6.75 | 6.95 unread messages | +0.15 | 6.95 | 6.75 | 13,592,000 | 12.39 | 7.19 | - |
27/03/69
|
6.75 | 6.80 unread messages | 0.00 | 6.90 | 6.75 | 14,187,400 | 12.13 | 7.35 | - |
26/03/69
|
6.85 | 6.80 unread messages | -0.10 | 6.85 | 6.75 | 9,741,100 | 12.13 | 7.35 | - |
25/03/69
|
6.80 | 6.90 unread messages | +0.20 | 6.95 | 6.75 | 15,823,700 | 12.31 | 7.25 | - |
24/03/69
|
6.75 | 6.70 unread messages | +0.05 | 6.80 | 6.65 | 11,394,000 | 11.95 | 7.46 | - |
23/03/69
|
6.80 | 6.65 unread messages | -0.25 | 6.85 | 6.65 | 15,469,800 | 11.86 | 7.52 | - |
20/03/69
|
6.90 | 6.90 unread messages | +0.05 | 6.90 | 6.80 | 14,228,000 | 12.31 | 7.25 | - |
19/03/69
|
7.05 | 6.85 unread messages | -0.20 | 7.05 | 6.85 | 22,336,800 | 12.22 | 7.30 | - |
18/03/69
|
7.10 | 7.05 unread messages | -0.05 | 7.15 | 7.00 | 18,401,100 | 12.57 | 7.09 | - |
17/03/69
|
7.05 | 7.10 unread messages | +0.10 | 7.20 | 7.05 | 19,069,600 | 12.66 | 7.04 | - |
16/03/69
|
7.10 | 7.00 unread messages | -0.15 | 7.15 | 7.00 | 10,430,800 | 12.75 | 6.99 | - |
13/03/69
|
7.15 | 7.15 unread messages | -0.05 | 7.20 | 7.05 | 9,118,400 | 12.75 | 6.99 | - |
12/03/69
|
7.10 | 7.20 unread messages | +0.05 | 7.25 | 7.05 | 9,066,100 | 12.84 | 6.94 | - |
11/03/69
|
7.10 | 7.15 unread messages | +0.05 | 7.25 | 7.05 | 15,701,700 | 12.75 | 6.99 | - |
10/03/69
|
7.10 | 7.10 unread messages | +0.10 | 7.25 | 7.05 | 21,390,500 | 12.66 | 7.04 | - |
09/03/69
|
6.75 | 7.00 unread messages | 0.00 | 7.05 | 6.65 | 20,588,900 | 12.48 | 7.14 | - |
06/03/69
|
6.90 | 7.00 unread messages | -0.05 | 7.05 | 6.90 | 8,287,600 | 12.48 | 7.14 | - |
05/03/69
|
7.15 | 7.05 unread messages | +0.05 | 7.20 | 6.90 | 34,466,800 | 12.57 | 7.09 | - |
04/03/69
|
6.95 | 7.00 unread messages | -0.30 | 7.05 | 6.65 | 39,783,800 | 12.48 | 7.14 | - |
02/03/69
|
7.30 | 7.30 unread messages | -0.30 | 7.45 | 7.15 | 34,560,600 | 13.02 | 6.85 | - |
27/02/69
|
7.50 | 7.60 unread messages | +0.05 | 7.75 | 7.50 | 42,417,800 | 13.55 | 6.58 | - |
26/02/69
|
7.55 | 7.55 unread messages | -0.05 | 7.55 | 7.45 | 11,701,000 | 11.01 | 4.64 | - |
25/02/69
|
7.45 | 7.60 unread messages | +0.20 | 7.65 | 7.40 | 32,102,400 | 11.08 | 4.61 | - |
24/02/69
|
7.35 | 7.40 unread messages | +0.05 | 7.40 | 7.25 | 18,937,700 | 10.79 | 4.73 | - |
23/02/69
|
7.75 | 7.35 unread messages | -0.35 | 7.75 | 7.25 | 58,773,300 | 10.71 | 4.76 | - |
20/02/69
|
7.95 | 7.70 unread messages | -0.25 | 7.95 | 7.70 | 42,053,800 | 11.22 | 4.55 | - |
19/02/69
|
7.90 | 7.95 unread messages | +0.05 | 8.05 | 7.90 | 70,702,200 | 11.59 | 4.40 | - |
18/02/69
|
7.85 | 7.90 unread messages | +0.10 | 7.95 | 7.75 | 46,957,500 | 11.52 | 4.43 | - |
17/02/69
|
7.65 | 7.80 unread messages | +0.15 | 7.80 | 7.65 | 38,849,100 | 11.37 | 4.49 | - |
16/02/69
|
7.65 | 7.65 unread messages | 0.00 | 7.75 | 7.60 | 11,974,800 | 11.15 | 4.58 | - |
13/02/69
|
7.80 | 7.65 unread messages | -0.25 | 7.85 | 7.65 | 36,938,700 | 11.15 | 4.58 | - |
12/02/69
|
7.60 | 7.90 unread messages | +0.30 | 8.00 | 7.55 | 48,855,100 | 11.52 | 4.43 | - |
11/02/69
|
7.50 | 7.60 unread messages | +0.10 | 7.65 | 7.50 | 23,954,500 | 11.08 | 4.61 | - |
10/02/69
|
7.60 | 7.50 unread messages | -0.10 | 7.65 | 7.45 | 20,795,500 | 10.93 | 4.67 | - |
09/02/69
|
7.75 | 7.60 unread messages | -0.10 | 7.95 | 7.55 | 38,726,300 | 11.08 | 4.61 | - |
06/02/69
|
7.75 | 7.70 unread messages | -0.05 | 7.80 | 7.70 | 3,509,200 | 11.22 | 4.55 | - |
05/02/69
|
7.80 | 7.75 unread messages | 0.00 | 7.85 | 7.75 | 9,896,000 | 11.30 | 4.52 | - |
04/02/69
|
7.85 | 7.75 unread messages | -0.10 | 7.90 | 7.70 | 9,008,600 | 11.30 | 4.52 | - |
03/02/69
|
7.85 | 7.85 unread messages | 0.00 | 8.00 | 7.80 | 5,690,500 | 11.44 | 4.46 | - |
02/02/69
|
7.90 | 7.85 unread messages | -0.15 | 7.90 | 7.75 | 5,918,100 | 11.44 | 4.46 | - |
30/01/69
|
8.00 | 8.00 unread messages | 0.00 | 8.00 | 7.85 | 3,736,100 | 11.66 | 4.38 | - |
29/01/69
|
8.00 | 8.00 unread messages | -0.05 | 8.05 | 7.90 | 5,043,900 | 11.66 | 4.38 | - |
28/01/69
|
7.90 | 8.05 unread messages | +0.15 | 8.05 | 7.80 | 10,399,600 | 11.73 | 4.35 | - |
27/01/69
|
7.75 | 7.90 unread messages | +0.15 | 7.95 | 7.75 | 8,130,200 | 11.52 | 4.43 | - |
26/01/69
|
7.75 | 7.75 unread messages | 0.00 | 7.85 | 7.65 | 10,249,200 | 11.30 | 4.52 | - |
23/01/69
|
7.95 | 7.75 unread messages | -0.15 | 8.05 | 7.75 | 12,692,300 | 11.30 | 4.52 | - |
22/01/69
|
8.10 | 7.90 unread messages | -0.15 | 8.15 | 7.85 | 20,818,500 | 11.52 | 4.43 | - |
21/01/69
|
8.10 | 8.05 unread messages | -0.05 | 8.10 | 7.90 | 10,396,300 | 11.73 | 4.35 | - |
20/01/69
|
8.10 | 8.10 unread messages | -0.05 | 8.30 | 8.10 | 12,477,100 | 11.81 | 4.32 | - |
19/01/69
|
7.95 | 8.15 unread messages | +0.20 | 8.15 | 7.90 | 10,613,600 | 11.88 | 4.29 | - |
16/01/69
|
7.80 | 7.95 unread messages | +0.20 | 7.95 | 7.75 | 6,607,600 | 11.59 | 4.40 | - |
15/01/69
|
7.80 | 7.75 unread messages | -0.05 | 7.90 | 7.75 | 11,673,100 | 11.30 | 4.52 | - |
14/01/69
|
7.95 | 7.80 unread messages | -0.15 | 8.00 | 7.70 | 13,057,800 | 11.37 | 4.49 | - |
13/01/69
|
8.00 | 7.95 unread messages | 0.00 | 8.15 | 7.95 | 7,620,300 | 11.59 | 4.40 | - |
12/01/69
|
8.00 | 7.95 unread messages | -0.05 | 8.00 | 7.80 | 8,739,500 | 11.59 | 4.40 | - |
09/01/69
|
8.00 | 8.00 unread messages | 0.00 | 8.05 | 7.90 | 3,823,400 | 11.66 | 4.38 | - |
08/01/69
|
7.95 | 8.00 unread messages | 0.00 | 8.10 | 7.95 | 5,556,800 | 11.66 | 4.38 | - |
07/01/69
|
7.90 | 8.00 unread messages | +0.10 | 8.05 | 7.85 | 9,538,600 | 11.66 | 4.38 | - |
06/01/69
|
8.10 | 7.90 unread messages | -0.15 | 8.10 | 7.85 | 6,932,100 | 11.52 | 4.43 | - |
05/01/69
|
8.00 | 8.05 unread messages | +0.05 | 8.15 | 7.95 | 8,601,200 | 11.73 | 4.35 | - |