ราคาหุ้นย้อนหลัง BANPU
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
4.22 | 4.20 unread messages | -0.20 | 4.30 | 4.20 | 30,953,000 | -100.00 | 7.14 | - |
10/04/68
|
4.40 | 4.40 unread messages | +0.10 | 4.44 | 4.36 | 67,093,200 | -100.00 | 6.82 | - |
09/04/68
|
4.10 | 4.30 unread messages | +0.22 | 4.30 | 4.06 | 40,749,500 | -100.00 | 6.98 | - |
08/04/68
|
4.00 | 4.08 unread messages | -0.10 | 4.08 | 4.00 | 44,877,200 | -100.00 | 7.35 | - |
04/04/68
|
4.26 | 4.18 unread messages | -0.06 | 4.26 | 4.14 | 52,614,900 | -100.00 | 7.18 | - |
03/04/68
|
4.26 | 4.24 unread messages | -0.04 | 4.32 | 4.22 | 25,616,200 | -100.00 | 7.08 | - |
02/04/68
|
4.16 | 4.28 unread messages | +0.12 | 4.30 | 4.12 | 33,528,200 | -100.00 | 7.01 | - |
01/04/68
|
4.14 | 4.16 unread messages | +0.04 | 4.24 | 4.14 | 17,109,100 | -100.00 | 7.21 | - |
31/03/68
|
4.10 | 4.12 unread messages | -0.08 | 4.18 | 4.10 | 36,419,600 | -100.00 | 7.28 | - |
28/03/68
|
4.26 | 4.20 unread messages | -0.06 | 4.26 | 4.18 | 19,670,100 | -100.00 | 7.14 | - |
27/03/68
|
4.30 | 4.26 unread messages | -0.04 | 4.34 | 4.24 | 22,190,400 | -100.00 | 7.04 | - |
26/03/68
|
4.32 | 4.30 unread messages | -0.02 | 4.38 | 4.30 | 24,392,100 | -100.00 | 6.98 | - |
25/03/68
|
4.42 | 4.32 unread messages | -0.10 | 4.42 | 4.30 | 38,067,300 | -100.00 | 6.94 | - |
24/03/68
|
4.48 | 4.42 unread messages | -0.06 | 4.48 | 4.36 | 29,831,200 | -100.00 | 6.79 | - |
21/03/68
|
4.40 | 4.48 unread messages | +0.08 | 4.50 | 4.40 | 45,925,800 | -100.00 | 6.70 | - |
20/03/68
|
4.38 | 4.40 unread messages | +0.02 | 4.50 | 4.36 | 50,784,500 | -100.00 | 6.82 | - |
19/03/68
|
4.30 | 4.38 unread messages | +0.04 | 4.44 | 4.28 | 32,652,700 | -100.00 | 6.85 | - |
18/03/68
|
4.34 | 4.34 unread messages | 0.00 | 4.40 | 4.26 | 30,992,200 | -100.00 | 6.91 | - |
17/03/68
|
4.40 | 4.34 unread messages | -0.04 | 4.42 | 4.30 | 17,720,500 | -100.00 | 6.91 | - |
14/03/68
|
4.26 | 4.38 unread messages | +0.14 | 4.44 | 4.26 | 33,328,600 | -100.00 | 6.85 | - |
13/03/68
|
4.32 | 4.24 unread messages | -0.04 | 4.32 | 4.24 | 21,884,788 | -100.00 | 7.08 | - |
12/03/68
|
4.38 | 4.28 unread messages | -0.12 | 4.42 | 4.26 | 35,166,400 | -100.00 | 7.01 | - |
11/03/68
|
4.26 | 4.40 unread messages | +0.08 | 4.42 | 4.22 | 37,142,800 | -100.00 | 6.82 | - |
10/03/68
|
4.42 | 4.32 unread messages | -0.12 | 4.46 | 4.32 | 31,074,700 | -100.00 | 6.94 | - |
07/03/68
|
4.38 | 4.44 unread messages | +0.10 | 4.44 | 4.34 | 25,584,500 | -100.00 | 6.76 | - |
06/03/68
|
4.46 | 4.34 unread messages | -0.10 | 4.48 | 4.34 | 31,880,700 | -100.00 | 6.91 | - |
05/03/68
|
4.16 | 4.44 unread messages | +0.28 | 4.46 | 4.14 | 79,976,200 | -100.00 | 6.76 | - |
04/03/68
|
4.12 | 4.16 unread messages | +0.04 | 4.24 | 4.12 | 42,926,200 | -100.00 | 7.21 | - |
03/03/68
|
4.14 | 4.12 unread messages | -0.02 | 4.18 | 4.10 | 29,726,900 | -100.00 | 7.28 | - |
28/02/68
|
4.06 | 4.14 unread messages | 0.00 | 4.18 | 4.04 | 69,350,500 | -100.00 | 7.25 | - |
27/02/68
|
4.28 | 4.14 unread messages | -0.16 | 4.28 | 4.12 | 81,292,200 | 88.88 | 7.25 | - |
26/02/68
|
4.30 | 4.30 unread messages | 0.00 | 4.36 | 4.24 | 49,081,300 | 92.31 | 9.56 | - |
25/02/68
|
4.42 | 4.30 unread messages | -0.12 | 4.44 | 4.30 | 50,413,400 | 92.31 | 9.56 | - |
24/02/68
|
4.42 | 4.42 unread messages | 0.00 | 4.44 | 4.32 | 56,983,100 | 94.89 | 9.30 | - |
21/02/68
|
4.50 | 4.42 unread messages | -0.08 | 4.50 | 4.40 | 50,615,700 | 94.89 | 9.30 | - |
20/02/68
|
4.56 | 4.50 unread messages | -0.08 | 4.64 | 4.48 | 70,571,300 | 96.61 | 9.13 | - |
19/02/68
|
4.52 | 4.58 unread messages | +0.08 | 4.64 | 4.48 | 55,712,200 | 98.32 | 8.97 | - |
18/02/68
|
4.56 | 4.50 unread messages | -0.04 | 4.60 | 4.46 | 75,064,900 | 96.61 | 9.13 | - |
17/02/68
|
4.54 | 4.54 unread messages | +0.02 | 4.66 | 4.44 | 95,067,800 | 97.46 | 9.05 | - |
14/02/68
|
4.60 | 4.52 unread messages | -0.04 | 4.64 | 4.52 | 45,710,700 | 97.03 | 9.09 | - |
13/02/68
|
4.68 | 4.56 unread messages | -0.10 | 4.72 | 4.56 | 38,768,600 | 97.89 | 9.01 | - |
11/02/68
|
4.66 | 4.66 unread messages | 0.00 | 4.72 | 4.60 | 36,359,900 | 100.04 | 8.82 | - |
10/02/68
|
4.72 | 4.66 unread messages | -0.08 | 4.74 | 4.60 | 50,565,000 | 100.04 | 8.82 | - |
07/02/68
|
4.68 | 4.74 unread messages | +0.06 | 4.76 | 4.52 | 100,247,000 | 101.76 | 8.67 | - |
06/02/68
|
4.86 | 4.68 unread messages | -0.18 | 4.90 | 4.68 | 55,859,100 | 100.47 | 8.78 | - |
05/02/68
|
4.90 | 4.86 unread messages | -0.04 | 4.92 | 4.82 | 35,655,000 | 104.33 | 8.46 | - |
04/02/68
|
4.96 | 4.90 unread messages | -0.02 | 5.05 | 4.86 | 41,432,400 | 105.19 | 8.39 | - |
03/02/68
|
4.96 | 4.92 unread messages | -0.08 | 4.96 | 4.82 | 86,275,600 | 105.62 | 8.35 | - |
31/01/68
|
5.05 | 5.00 unread messages | -0.05 | 5.20 | 4.96 | 51,034,400 | 107.34 | 8.22 | - |
30/01/68
|
5.10 | 5.05 unread messages | -0.05 | 5.15 | 5.05 | 17,609,000 | 108.41 | 8.14 | - |
29/01/68
|
5.20 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 11,859,900 | 109.49 | 8.06 | - |
28/01/68
|
5.20 | 5.15 unread messages | -0.20 | 5.25 | 5.10 | 40,816,300 | 110.56 | 7.98 | - |
27/01/68
|
5.30 | 5.35 unread messages | +0.05 | 5.40 | 5.25 | 23,216,700 | 114.85 | 7.68 | - |
24/01/68
|
5.20 | 5.30 unread messages | +0.15 | 5.35 | 5.15 | 37,034,100 | 113.78 | 7.75 | - |
23/01/68
|
5.25 | 5.15 unread messages | -0.05 | 5.35 | 5.15 | 48,800,800 | 110.56 | 7.98 | - |
22/01/68
|
5.20 | 5.20 unread messages | +0.05 | 5.35 | 5.20 | 38,965,800 | 111.63 | 7.90 | - |
21/01/68
|
5.10 | 5.15 unread messages | +0.05 | 5.25 | 5.10 | 19,897,000 | 110.56 | 7.98 | - |
20/01/68
|
5.05 | 5.10 unread messages | 0.00 | 5.15 | 5.05 | 23,162,500 | 109.49 | 8.06 | - |
17/01/68
|
5.20 | 5.10 unread messages | -0.10 | 5.25 | 5.05 | 49,318,400 | 109.49 | 8.06 | - |
16/01/68
|
5.30 | 5.20 unread messages | -0.05 | 5.35 | 5.15 | 27,551,400 | 111.63 | 7.90 | - |
15/01/68
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 28,104,100 | 112.71 | 7.83 | - |
14/01/68
|
5.50 | 5.25 unread messages | -0.20 | 5.50 | 5.25 | 25,459,800 | 112.71 | 7.83 | - |
13/01/68
|
5.25 | 5.45 unread messages | +0.25 | 5.45 | 5.25 | 36,120,700 | 117.00 | 7.54 | - |
10/01/68
|
5.15 | 5.20 unread messages | +0.05 | 5.30 | 5.15 | 39,810,000 | 111.63 | 7.90 | - |
09/01/68
|
5.40 | 5.15 unread messages | -0.25 | 5.45 | 5.15 | 71,265,000 | 110.56 | 7.98 | - |
08/01/68
|
5.45 | 5.40 unread messages | -0.05 | 5.50 | 5.30 | 25,763,800 | 115.93 | 7.61 | - |
07/01/68
|
5.40 | 5.45 unread messages | +0.05 | 5.55 | 5.40 | 30,074,000 | 117.00 | 7.54 | - |
06/01/68
|
5.90 | 5.40 unread messages | -0.50 | 5.90 | 5.25 | 234,426,600 | 115.93 | 7.61 | - |
03/01/68
|
6.00 | 5.90 unread messages | -0.10 | 6.05 | 5.80 | 43,743,900 | 126.66 | 6.97 | - |
02/01/68
|
6.05 | 6.00 unread messages | 0.00 | 6.05 | 5.90 | 56,628,700 | 128.81 | 6.85 | - |