ราคาหุ้นย้อนหลัง BANPU
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
6.10 | 5.85 unread messages | -0.25 | 6.10 | 5.80 | 89,802,300 | -100.00 | 4.92 | - |
13/03/69
|
6.25 | 6.10 unread messages | +0.10 | 6.30 | 6.10 | 151,811,100 | -100.00 | 4.92 | - |
12/03/69
|
5.85 | 6.00 unread messages | +0.30 | 6.05 | 5.80 | 108,287,500 | -100.00 | 5.00 | - |
11/03/69
|
5.85 | 5.70 unread messages | -0.20 | 5.90 | 5.70 | 69,753,400 | -100.00 | 5.26 | - |
10/03/69
|
5.95 | 5.90 unread messages | -0.05 | 5.95 | 5.85 | 56,386,400 | -100.00 | 5.08 | - |
09/03/69
|
6.20 | 5.95 unread messages | -0.05 | 6.20 | 5.90 | 167,203,600 | -100.00 | 5.04 | - |
06/03/69
|
6.25 | 6.00 unread messages | -0.20 | 6.25 | 5.90 | 127,476,000 | -100.00 | 5.00 | - |
05/03/69
|
5.95 | 6.20 unread messages | +0.50 | 6.35 | 5.85 | 425,069,191 | -100.00 | 4.84 | - |
04/03/69
|
5.55 | 5.70 unread messages | +0.15 | 5.85 | 5.55 | 180,630,400 | -100.00 | 5.26 | - |
02/03/69
|
5.65 | 5.55 unread messages | -0.15 | 5.70 | 5.50 | 73,856,400 | -100.00 | 5.41 | - |
27/02/69
|
5.85 | 5.70 unread messages | -0.15 | 5.90 | 5.70 | 41,770,100 | -100.00 | 5.26 | - |
26/02/69
|
5.90 | 5.85 unread messages | -0.20 | 5.95 | 5.80 | 46,546,500 | -100.00 | 5.13 | - |
25/02/69
|
5.90 | 6.05 unread messages | +0.15 | 6.10 | 5.85 | 32,485,200 | -100.00 | 4.96 | - |
24/02/69
|
5.85 | 5.90 unread messages | -0.05 | 5.90 | 5.75 | 40,435,600 | -100.00 | 5.08 | - |
23/02/69
|
6.15 | 5.95 unread messages | -0.20 | 6.20 | 5.85 | 63,567,100 | -100.00 | 5.04 | - |
20/02/69
|
6.15 | 6.15 unread messages | 0.00 | 6.20 | 6.05 | 68,130,100 | -100.00 | 4.88 | - |
19/02/69
|
5.95 | 6.15 unread messages | +0.20 | 6.20 | 5.90 | 104,067,400 | -100.00 | 4.88 | - |
18/02/69
|
5.90 | 5.95 unread messages | +0.05 | 5.95 | 5.85 | 26,220,500 | -100.00 | 5.04 | - |
17/02/69
|
5.80 | 5.90 unread messages | +0.10 | 5.90 | 5.70 | 39,357,200 | -100.00 | 5.08 | - |
16/02/69
|
5.75 | 5.80 unread messages | +0.05 | 5.80 | 5.65 | 38,149,000 | -100.00 | 5.17 | - |
13/02/69
|
5.80 | 5.75 unread messages | -0.10 | 5.85 | 5.65 | 57,505,100 | -100.00 | 5.22 | - |
12/02/69
|
5.55 | 5.85 unread messages | +0.30 | 5.85 | 5.55 | 121,025,000 | -100.00 | 5.13 | - |
11/02/69
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.50 | 26,014,100 | -100.00 | 5.41 | - |
10/02/69
|
5.45 | 5.50 unread messages | +0.05 | 5.65 | 5.45 | 91,816,400 | -100.00 | 5.45 | - |
09/02/69
|
5.40 | 5.45 unread messages | +0.15 | 5.50 | 5.35 | 47,312,100 | -100.00 | 5.50 | - |
06/02/69
|
5.30 | 5.30 unread messages | 0.00 | 5.40 | 5.25 | 40,984,900 | -100.00 | 5.66 | - |
05/02/69
|
5.40 | 5.30 unread messages | -0.10 | 5.40 | 5.25 | 41,582,000 | -100.00 | 5.66 | - |
04/02/69
|
5.35 | 5.40 unread messages | +0.05 | 5.45 | 5.35 | 40,864,000 | -100.00 | 5.56 | - |
03/02/69
|
5.35 | 5.35 unread messages | 0.00 | 5.45 | 5.30 | 37,675,600 | -100.00 | 5.61 | - |
02/02/69
|
5.40 | 5.35 unread messages | 0.00 | 5.45 | 5.30 | 40,044,100 | -100.00 | 5.61 | - |
30/01/69
|
5.50 | 5.35 unread messages | -0.05 | 5.55 | 5.25 | 98,877,500 | -100.00 | 5.61 | - |
29/01/69
|
5.50 | 5.40 unread messages | -0.15 | 5.50 | 5.35 | 45,179,000 | -100.00 | 5.56 | - |
28/01/69
|
5.55 | 5.55 unread messages | +0.05 | 5.55 | 5.40 | 68,908,300 | -100.00 | 5.41 | - |
27/01/69
|
5.60 | 5.50 unread messages | -0.05 | 5.60 | 5.50 | 35,357,300 | -100.00 | 5.45 | - |
26/01/69
|
5.55 | 5.55 unread messages | 0.00 | 5.65 | 5.50 | 90,127,400 | -100.00 | 5.41 | - |
23/01/69
|
5.60 | 5.55 unread messages | -0.05 | 5.65 | 5.50 | 58,879,900 | -100.00 | 5.41 | - |
22/01/69
|
5.70 | 5.60 unread messages | -0.05 | 5.70 | 5.55 | 88,835,700 | -100.00 | 5.36 | - |
21/01/69
|
5.50 | 5.65 unread messages | +0.15 | 5.70 | 5.50 | 143,923,000 | -100.00 | 5.31 | - |
20/01/69
|
5.30 | 5.50 unread messages | +0.20 | 5.55 | 5.25 | 98,786,700 | -100.00 | 5.45 | - |
19/01/69
|
5.30 | 5.30 unread messages | 0.00 | 5.35 | 5.20 | 38,990,000 | -100.00 | 5.66 | - |
16/01/69
|
5.25 | 5.30 unread messages | +0.05 | 5.35 | 5.15 | 48,396,500 | -100.00 | 5.66 | - |
15/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.30 | 5.15 | 40,029,100 | -100.00 | 5.71 | - |
14/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.10 | 42,638,500 | -100.00 | 5.77 | - |
13/01/69
|
5.00 | 5.20 unread messages | +0.22 | 5.25 | 4.98 | 147,089,000 | -100.00 | 5.77 | - |
12/01/69
|
5.00 | 4.98 unread messages | -0.02 | 5.05 | 4.94 | 84,457,900 | -100.00 | 6.02 | - |
09/01/69
|
5.00 | 5.00 unread messages | 0.00 | 5.05 | 5.00 | 21,363,800 | -100.00 | 6.00 | - |
08/01/69
|
5.00 | 5.00 unread messages | -0.05 | 5.10 | 4.98 | 83,797,500 | -100.00 | 6.00 | - |
07/01/69
|
4.92 | 5.05 unread messages | +0.13 | 5.05 | 4.88 | 97,760,300 | -100.00 | 5.94 | - |
06/01/69
|
4.92 | 4.92 unread messages | 0.00 | 4.98 | 4.90 | 41,365,200 | -100.00 | 6.10 | - |
05/01/69
|
4.94 | 4.92 unread messages | 0.00 | 5.05 | 4.92 | 90,356,200 | -100.00 | 6.10 | - |