ราคาหุ้นย้อนหลัง BAM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
09/04/68
|
5.90 | 5.90 unread messages | 0.00 | 6.00 | 5.75 | 11,157,800 | 11.91 | 5.93 | - |
08/04/68
|
5.80 | 5.90 unread messages | -0.30 | 6.00 | 5.70 | 22,485,400 | 11.91 | 5.93 | - |
04/04/68
|
6.15 | 6.20 unread messages | 0.00 | 6.20 | 5.95 | 17,042,400 | 12.51 | 5.65 | - |
03/04/68
|
6.00 | 6.20 unread messages | +0.20 | 6.20 | 5.90 | 12,406,900 | 12.51 | 5.65 | - |
02/04/68
|
5.95 | 6.00 unread messages | +0.05 | 6.05 | 5.95 | 7,114,000 | 12.11 | 5.83 | - |
01/04/68
|
6.00 | 5.95 unread messages | 0.00 | 6.05 | 5.95 | 7,553,000 | 12.01 | 5.88 | - |
31/03/68
|
6.00 | 5.95 unread messages | -0.20 | 6.05 | 5.85 | 18,797,100 | 12.01 | 5.88 | - |
28/03/68
|
6.30 | 6.15 unread messages | -0.15 | 6.30 | 6.15 | 8,875,300 | 12.41 | 5.69 | - |
27/03/68
|
6.40 | 6.30 unread messages | -0.10 | 6.40 | 6.25 | 7,066,800 | 12.71 | 5.56 | - |
26/03/68
|
6.35 | 6.40 unread messages | +0.05 | 6.45 | 6.35 | 5,441,100 | 12.91 | 5.47 | - |
25/03/68
|
6.50 | 6.35 unread messages | -0.15 | 6.50 | 6.30 | 14,288,300 | 12.81 | 5.51 | - |
24/03/68
|
6.55 | 6.50 unread messages | 0.00 | 6.55 | 6.40 | 10,985,600 | 13.12 | 5.38 | - |
21/03/68
|
6.65 | 6.50 unread messages | -0.10 | 6.65 | 6.40 | 20,757,300 | 13.12 | 5.38 | - |
20/03/68
|
6.65 | 6.60 unread messages | 0.00 | 6.95 | 6.60 | 52,256,900 | 13.32 | 5.30 | - |
19/03/68
|
6.25 | 6.60 unread messages | +0.35 | 6.70 | 6.25 | 32,775,400 | 13.32 | 5.30 | - |
18/03/68
|
6.30 | 6.25 unread messages | -0.05 | 6.40 | 6.20 | 11,864,100 | 12.61 | 5.60 | - |
17/03/68
|
6.25 | 6.30 unread messages | +0.05 | 6.30 | 6.20 | 7,303,900 | 12.71 | 5.56 | - |
14/03/68
|
6.15 | 6.25 unread messages | +0.10 | 6.30 | 6.15 | 12,465,700 | 12.61 | 5.60 | - |
13/03/68
|
6.30 | 6.15 unread messages | -0.15 | 6.35 | 6.15 | 9,573,600 | 12.41 | 5.69 | - |
12/03/68
|
6.45 | 6.30 unread messages | -0.20 | 6.50 | 6.25 | 19,594,700 | 12.71 | 5.56 | - |
11/03/68
|
6.40 | 6.50 unread messages | +0.05 | 6.55 | 6.25 | 29,702,600 | 13.12 | 5.38 | - |
10/03/68
|
6.50 | 6.45 unread messages | -0.10 | 6.60 | 6.40 | 19,820,600 | 13.02 | 5.43 | - |
07/03/68
|
6.45 | 6.55 unread messages | +0.10 | 6.60 | 6.40 | 17,315,900 | 13.22 | 5.34 | - |
06/03/68
|
6.65 | 6.45 unread messages | -0.15 | 6.80 | 6.45 | 34,610,000 | 13.02 | 5.43 | - |
05/03/68
|
6.30 | 6.60 unread messages | +0.20 | 6.60 | 6.30 | 22,532,600 | 13.32 | 5.30 | - |
04/03/68
|
6.30 | 6.40 unread messages | +0.05 | 6.50 | 6.30 | 22,386,000 | 12.91 | 5.47 | - |
03/03/68
|
6.35 | 6.35 unread messages | 0.00 | 6.45 | 6.25 | 17,894,000 | 12.81 | 5.51 | - |
28/02/68
|
6.30 | 6.35 unread messages | -0.05 | 6.45 | 6.20 | 19,832,000 | 12.81 | 5.51 | - |
27/02/68
|
6.45 | 6.40 unread messages | -0.05 | 6.65 | 6.30 | 31,138,500 | 12.91 | 5.47 | - |
26/02/68
|
6.05 | 6.45 unread messages | +0.45 | 6.60 | 6.05 | 52,831,100 | 13.02 | 5.43 | - |
25/02/68
|
6.55 | 6.00 unread messages | -0.45 | 6.60 | 6.00 | 59,598,600 | 12.11 | 6.33 | - |
24/02/68
|
6.45 | 6.45 unread messages | 0.00 | 6.50 | 6.30 | 24,619,800 | 13.55 | 5.89 | - |
21/02/68
|
6.25 | 6.45 unread messages | +0.20 | 6.55 | 6.20 | 24,250,700 | 13.55 | 5.89 | - |
20/02/68
|
6.35 | 6.25 unread messages | -0.20 | 6.45 | 6.20 | 31,984,500 | 13.13 | 6.08 | - |
19/02/68
|
6.20 | 6.45 unread messages | +0.35 | 6.50 | 6.20 | 44,657,700 | 13.55 | 5.89 | - |
18/02/68
|
5.90 | 6.10 unread messages | +0.20 | 6.15 | 5.85 | 23,346,900 | 12.81 | 6.23 | - |
17/02/68
|
5.85 | 5.90 unread messages | -0.10 | 5.95 | 5.80 | 14,174,800 | 12.39 | 6.44 | - |
14/02/68
|
5.95 | 6.00 unread messages | +0.05 | 6.00 | 5.80 | 8,899,700 | 12.60 | 6.33 | - |
13/02/68
|
6.00 | 5.95 unread messages | -0.05 | 6.00 | 5.80 | 14,812,800 | 12.50 | 6.39 | - |
11/02/68
|
6.00 | 6.00 unread messages | +0.05 | 6.05 | 5.90 | 8,982,100 | 12.60 | 6.33 | - |
10/02/68
|
5.85 | 5.95 unread messages | +0.10 | 5.95 | 5.75 | 11,755,200 | 12.50 | 6.39 | - |
07/02/68
|
5.65 | 5.85 unread messages | +0.25 | 5.85 | 5.50 | 15,144,600 | 12.29 | 6.50 | - |
06/02/68
|
5.85 | 5.60 unread messages | -0.25 | 5.85 | 5.55 | 19,760,900 | 11.76 | 6.79 | - |
05/02/68
|
5.70 | 5.85 unread messages | +0.20 | 5.90 | 5.65 | 17,644,800 | 12.29 | 6.50 | - |
04/02/68
|
5.75 | 5.65 unread messages | -0.05 | 5.80 | 5.60 | 11,639,900 | 11.87 | 6.73 | - |
03/02/68
|
5.55 | 5.70 unread messages | -0.05 | 5.70 | 5.45 | 18,261,600 | 11.97 | 6.67 | - |
31/01/68
|
6.05 | 5.75 unread messages | -0.30 | 6.10 | 5.75 | 22,755,500 | 12.08 | 6.61 | - |
30/01/68
|
6.15 | 6.05 unread messages | -0.15 | 6.20 | 6.00 | 12,717,300 | 12.71 | 6.28 | - |
29/01/68
|
6.15 | 6.20 unread messages | +0.10 | 6.25 | 6.05 | 17,871,000 | 13.02 | 6.13 | - |
28/01/68
|
5.80 | 6.10 unread messages | +0.30 | 6.15 | 5.70 | 15,559,200 | 12.81 | 6.23 | - |
27/01/68
|
5.75 | 5.80 unread messages | +0.05 | 5.85 | 5.70 | 7,209,100 | 12.18 | 6.55 | - |
24/01/68
|
5.70 | 5.75 unread messages | +0.10 | 5.80 | 5.60 | 11,641,100 | 12.08 | 6.61 | - |
23/01/68
|
5.70 | 5.65 unread messages | -0.05 | 5.80 | 5.65 | 23,351,800 | 11.87 | 6.73 | - |
22/01/68
|
5.75 | 5.70 unread messages | -0.05 | 5.85 | 5.65 | 18,735,900 | 11.97 | 6.67 | - |
21/01/68
|
5.55 | 5.75 unread messages | +0.25 | 5.80 | 5.55 | 19,487,700 | 12.08 | 6.61 | - |
20/01/68
|
5.45 | 5.50 unread messages | +0.05 | 5.60 | 5.40 | 9,478,500 | 11.55 | 6.91 | - |
17/01/68
|
5.65 | 5.45 unread messages | -0.20 | 5.70 | 5.35 | 19,416,300 | 11.45 | 6.97 | - |
16/01/68
|
5.80 | 5.65 unread messages | -0.10 | 5.80 | 5.60 | 8,253,600 | 11.87 | 6.73 | - |
15/01/68
|
5.55 | 5.75 unread messages | +0.20 | 5.75 | 5.50 | 10,282,900 | 12.08 | 6.61 | - |
14/01/68
|
5.75 | 5.55 unread messages | -0.10 | 5.75 | 5.55 | 14,352,900 | 11.66 | 6.85 | - |
13/01/68
|
5.70 | 5.65 unread messages | -0.10 | 5.75 | 5.60 | 15,635,500 | 11.87 | 6.73 | - |
10/01/68
|
5.80 | 5.75 unread messages | 0.00 | 5.85 | 5.65 | 10,711,800 | 12.08 | 6.61 | - |
09/01/68
|
5.90 | 5.75 unread messages | -0.20 | 5.95 | 5.75 | 14,142,800 | 12.08 | 6.61 | - |
08/01/68
|
6.05 | 5.95 unread messages | -0.10 | 6.05 | 5.90 | 13,008,700 | 12.50 | 6.39 | - |
07/01/68
|
6.00 | 6.05 unread messages | 0.00 | 6.10 | 5.95 | 9,931,300 | 12.71 | 6.28 | - |
06/01/68
|
6.15 | 6.05 unread messages | -0.10 | 6.20 | 6.00 | 7,801,100 | 12.71 | 6.28 | - |
03/01/68
|
6.10 | 6.15 unread messages | +0.05 | 6.20 | 6.05 | 10,002,700 | 12.92 | 6.18 | - |
02/01/68
|
6.05 | 6.10 unread messages | 0.00 | 6.10 | 6.00 | 6,402,100 | 12.81 | 6.23 | - |