ราคาหุ้นย้อนหลัง BAREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
10.80 | 10.70 unread messages | 0.00 | 10.80 | 10.70 | 225,600 | 0.00 | 7.38 | - |
29/04/69
|
10.60 | 10.70 unread messages | +0.10 | 10.80 | 10.60 | 229,800 | 0.00 | 7.38 | - |
28/04/69
|
10.50 | 10.60 unread messages | +0.10 | 10.70 | 10.50 | 136,600 | 0.00 | 7.45 | - |
27/04/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 177,000 | 0.00 | 7.52 | - |
24/04/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 471,200 | 0.00 | 7.52 | - |
23/04/69
|
10.60 | 10.50 unread messages | -0.10 | 10.60 | 10.50 | 397,100 | 0.00 | 7.52 | - |
22/04/69
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.60 | 1,401,000 | 0.00 | 7.45 | - |
21/04/69
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.60 | 286,000 | 0.00 | 7.45 | - |
20/04/69
|
10.60 | 10.60 unread messages | +0.10 | 10.60 | 10.50 | 165,500 | 0.00 | 7.45 | - |
17/04/69
|
10.60 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 53,600 | 0.00 | 7.52 | - |
10/04/69
|
10.70 | 10.70 unread messages | 0.00 | 10.70 | 10.60 | 191,100 | 0.00 | 7.38 | - |
09/04/69
|
10.80 | 10.70 unread messages | -0.10 | 10.80 | 10.70 | 507,800 | 0.00 | 7.38 | - |
08/04/69
|
10.60 | 10.80 unread messages | +0.30 | 10.80 | 10.60 | 1,189,300 | 0.00 | 7.31 | - |
07/04/69
|
10.60 | 10.50 unread messages | -0.10 | 10.60 | 10.40 | 583,900 | 0.00 | 7.52 | - |
03/04/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 400,100 | 0.00 | 7.45 | - |
02/04/69
|
10.60 | 10.50 unread messages | -0.10 | 10.60 | 10.50 | 316,400 | 0.00 | 7.52 | - |
01/04/69
|
10.30 | 10.60 unread messages | +0.30 | 10.60 | 10.30 | 1,277,800 | 0.00 | 7.45 | - |
31/03/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 874,400 | 0.00 | 7.67 | - |
30/03/69
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 1,036,800 | 0.00 | 7.67 | - |
27/03/69
|
10.40 | 10.30 unread messages | 0.00 | 10.50 | 10.30 | 593,600 | 0.00 | 7.67 | - |
26/03/69
|
10.30 | 10.30 unread messages | -0.10 | 10.40 | 10.30 | 221,100 | 0.00 | 7.67 | - |
25/03/69
|
10.30 | 10.40 unread messages | +0.10 | 10.40 | 10.20 | 752,600 | 0.00 | 7.60 | - |
24/03/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 418,500 | 0.00 | 7.67 | - |
23/03/69
|
10.60 | 10.30 unread messages | -0.30 | 10.70 | 10.20 | 1,157,200 | 0.00 | 7.67 | - |
20/03/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 236,900 | 0.00 | 7.45 | - |
19/03/69
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.50 | 157,800 | 0.00 | 7.52 | - |
18/03/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.50 | 204,600 | 0.00 | 7.45 | - |
17/03/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 575,200 | 0.00 | 7.52 | - |
16/03/69
|
10.50 | 10.50 unread messages | -0.10 | 10.60 | 10.40 | 362,000 | 0.00 | 7.45 | - |
13/03/69
|
10.60 | 10.60 unread messages | -0.10 | 10.70 | 10.40 | 668,600 | 0.00 | 7.45 | - |
12/03/69
|
10.70 | 10.70 unread messages | -0.10 | 10.70 | 10.60 | 373,600 | 0.00 | 7.38 | - |
11/03/69
|
10.80 | 10.80 unread messages | 0.00 | 10.90 | 10.70 | 561,700 | 0.00 | 7.31 | - |
10/03/69
|
11.00 | 10.80 unread messages | 0.00 | 11.00 | 10.80 | 869,300 | 0.00 | 7.31 | - |
09/03/69
|
10.60 | 10.80 unread messages | -0.30 | 10.90 | 10.50 | 695,000 | 0.00 | 7.31 | - |
06/03/69
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 10.90 | 651,900 | 0.00 | 7.12 | - |
05/03/69
|
10.70 | 11.10 unread messages | +0.10 | 11.10 | 10.70 | 587,400 | 0.00 | 7.12 | - |
04/03/69
|
10.90 | 11.00 unread messages | -0.40 | 11.00 | 10.30 | 3,461,200 | 0.00 | 7.18 | - |
02/03/69
|
11.10 | 11.40 unread messages | +0.10 | 11.40 | 11.10 | 1,063,400 | 0.00 | 6.93 | - |
27/02/69
|
11.20 | 11.30 unread messages | +0.20 | 11.40 | 11.20 | 822,900 | 0.00 | 6.99 | - |
26/02/69
|
11.10 | 11.10 unread messages | 0.00 | 11.10 | 11.00 | 300,200 | 0.00 | 7.12 | - |
25/02/69
|
11.10 | 11.10 unread messages | +0.10 | 11.10 | 11.00 | 155,900 | 0.00 | 7.12 | - |
24/02/69
|
11.10 | 11.00 unread messages | -0.10 | 11.10 | 10.90 | 358,200 | 0.00 | 7.18 | - |
23/02/69
|
11.00 | 11.10 unread messages | +0.10 | 11.10 | 11.00 | 362,300 | 0.00 | 7.12 | - |
20/02/69
|
11.00 | 11.00 unread messages | 0.00 | 11.10 | 11.00 | 898,100 | 0.00 | 7.18 | - |
19/02/69
|
11.10 | 11.00 unread messages | 0.00 | 11.10 | 11.00 | 668,400 | 0.00 | 6.73 | - |
18/02/69
|
11.00 | 11.00 unread messages | 0.00 | 11.10 | 11.00 | 758,300 | 0.00 | 6.73 | - |
17/02/69
|
11.00 | 11.00 unread messages | +0.10 | 11.00 | 10.90 | 335,500 | 0.00 | 6.73 | - |
16/02/69
|
10.90 | 10.90 unread messages | +0.20 | 11.10 | 10.80 | 1,174,400 | 0.00 | 6.79 | - |
13/02/69
|
10.80 | 10.70 unread messages | 0.00 | 10.80 | 10.70 | 712,700 | 0.00 | 6.92 | - |
12/02/69
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.70 | 152,200 | 0.00 | 6.92 | - |
11/02/69
|
10.70 | 10.70 unread messages | 0.00 | 10.80 | 10.70 | 185,100 | 0.00 | 6.92 | - |
10/02/69
|
10.70 | 10.70 unread messages | +0.10 | 10.80 | 10.60 | 610,000 | 0.00 | 6.92 | - |
09/02/69
|
10.70 | 10.60 unread messages | -0.10 | 10.70 | 10.60 | 470,600 | 0.00 | 6.98 | - |
06/02/69
|
10.60 | 10.70 unread messages | 0.00 | 10.70 | 10.60 | 269,000 | 0.00 | 6.92 | - |
05/02/69
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.60 | 414,300 | 0.00 | 6.92 | - |
04/02/69
|
10.70 | 10.60 unread messages | 0.00 | 10.70 | 10.60 | 100,400 | 0.00 | 6.98 | - |
03/02/69
|
10.60 | 10.60 unread messages | 0.00 | 10.70 | 10.40 | 538,500 | 0.00 | 6.98 | - |
02/02/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 747,800 | 0.00 | 6.98 | - |
30/01/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.50 | 70,000 | 0.00 | 7.05 | - |
29/01/69
|
10.50 | 10.50 unread messages | 0.00 | 10.60 | 10.40 | 218,400 | 0.00 | 7.05 | - |
28/01/69
|
10.70 | 10.50 unread messages | -0.20 | 10.70 | 10.40 | 1,055,400 | 0.00 | 7.05 | - |
27/01/69
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.50 | 541,500 | 0.00 | 6.92 | - |
26/01/69
|
10.50 | 10.60 unread messages | +0.10 | 10.60 | 10.40 | 843,300 | 0.00 | 6.98 | - |
23/01/69
|
10.40 | 10.50 unread messages | +0.10 | 10.50 | 10.40 | 723,900 | 0.00 | 7.05 | - |
22/01/69
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.40 | 465,600 | 0.00 | 7.12 | - |
21/01/69
|
10.50 | 10.40 unread messages | 0.00 | 10.50 | 10.30 | 842,000 | 0.00 | 7.12 | - |
20/01/69
|
10.30 | 10.40 unread messages | +0.10 | 10.50 | 10.30 | 1,028,100 | 0.00 | 7.12 | - |
19/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.30 | 10.20 | 794,100 | 0.00 | 7.18 | - |
16/01/69
|
10.20 | 10.30 unread messages | +0.10 | 10.30 | 10.10 | 729,600 | 0.00 | 7.18 | - |
15/01/69
|
10.30 | 10.20 unread messages | 0.00 | 10.30 | 10.20 | 470,400 | 0.00 | 7.25 | - |
14/01/69
|
10.30 | 10.20 unread messages | -0.10 | 10.30 | 10.20 | 200,800 | 0.00 | 7.25 | - |
13/01/69
|
10.40 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 2,056,900 | 0.00 | 7.18 | - |
12/01/69
|
10.40 | 10.30 unread messages | 0.00 | 10.50 | 10.30 | 544,200 | 0.00 | 7.18 | - |
09/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 527,200 | 0.00 | 7.18 | - |
08/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 31,100 | 0.00 | 7.18 | - |
07/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 330,800 | 0.00 | 7.18 | - |
06/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.30 | 587,100 | 0.00 | 7.18 | - |
05/01/69
|
10.30 | 10.30 unread messages | 0.00 | 10.40 | 10.20 | 251,200 | 0.00 | 7.18 | - |