ราคาหุ้นย้อนหลัง BAREIT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
9.05 | 9.15 unread messages | +0.10 | 9.15 | 8.95 | 544,300 | 0.00 | 8.09 | - |
17/04/68
|
9.15 | 9.05 unread messages | -0.10 | 9.15 | 9.00 | 534,400 | 0.00 | 8.18 | - |
16/04/68
|
9.10 | 9.15 unread messages | +0.15 | 9.15 | 9.05 | 71,200 | 0.00 | 8.09 | - |
11/04/68
|
9.05 | 9.00 unread messages | -0.05 | 9.05 | 9.00 | 396,600 | 0.00 | 8.22 | - |
10/04/68
|
9.00 | 9.05 unread messages | +0.10 | 9.05 | 8.95 | 502,400 | 0.00 | 8.18 | - |
09/04/68
|
9.00 | 8.95 unread messages | +0.05 | 9.00 | 8.90 | 659,900 | 0.00 | 8.27 | - |
08/04/68
|
9.20 | 8.90 unread messages | -0.35 | 9.20 | 8.85 | 1,754,700 | 0.00 | 8.31 | - |
04/04/68
|
9.30 | 9.25 unread messages | -0.05 | 9.30 | 9.25 | 399,400 | 0.00 | 8.00 | - |
03/04/68
|
9.30 | 9.30 unread messages | 0.00 | 9.40 | 9.25 | 201,900 | 0.00 | 7.96 | - |
02/04/68
|
9.30 | 9.30 unread messages | 0.00 | 9.35 | 9.25 | 46,900 | 0.00 | 7.96 | - |
01/04/68
|
9.25 | 9.30 unread messages | +0.05 | 9.35 | 9.25 | 170,800 | 0.00 | 7.96 | - |
31/03/68
|
9.20 | 9.25 unread messages | -0.05 | 9.30 | 9.20 | 158,600 | 0.00 | 8.00 | - |
28/03/68
|
9.35 | 9.30 unread messages | -0.05 | 9.35 | 9.30 | 112,600 | 0.00 | 7.96 | - |
27/03/68
|
9.45 | 9.35 unread messages | -0.10 | 9.45 | 9.30 | 261,000 | 0.00 | 7.91 | - |
26/03/68
|
9.45 | 9.45 unread messages | 0.00 | 9.50 | 9.40 | 295,900 | 0.00 | 7.83 | - |
25/03/68
|
9.40 | 9.45 unread messages | +0.05 | 9.45 | 9.25 | 326,400 | 0.00 | 7.83 | - |
24/03/68
|
9.45 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 150,800 | 0.00 | 7.87 | - |
21/03/68
|
9.45 | 9.45 unread messages | +0.05 | 9.45 | 9.40 | 243,900 | 0.00 | 7.83 | - |
20/03/68
|
9.35 | 9.40 unread messages | +0.05 | 9.45 | 9.35 | 447,700 | 0.00 | 7.87 | - |
19/03/68
|
9.30 | 9.35 unread messages | +0.05 | 9.35 | 9.25 | 218,100 | 0.00 | 7.91 | - |
18/03/68
|
9.35 | 9.30 unread messages | -0.05 | 9.35 | 9.30 | 60,700 | 0.00 | 7.96 | - |
17/03/68
|
9.30 | 9.35 unread messages | +0.05 | 9.35 | 9.30 | 34,300 | 0.00 | 7.91 | - |
14/03/68
|
9.25 | 9.30 unread messages | +0.05 | 9.30 | 9.20 | 251,400 | 0.00 | 7.96 | - |
13/03/68
|
9.40 | 9.25 unread messages | -0.10 | 9.40 | 9.25 | 396,600 | 0.00 | 8.00 | - |
12/03/68
|
9.45 | 9.35 unread messages | -0.05 | 9.45 | 9.35 | 951,900 | 0.00 | 7.91 | - |
11/03/68
|
9.35 | 9.40 unread messages | 0.00 | 9.45 | 9.35 | 269,800 | 0.00 | 7.87 | - |
10/03/68
|
9.35 | 9.40 unread messages | +0.05 | 9.40 | 9.35 | 163,700 | 0.00 | 7.87 | - |
07/03/68
|
9.25 | 9.35 unread messages | 0.00 | 9.35 | 9.20 | 144,000 | 0.00 | 7.91 | - |
06/03/68
|
9.20 | 9.35 unread messages | +0.20 | 9.35 | 9.20 | 444,300 | 0.00 | 7.91 | - |
05/03/68
|
9.20 | 9.15 unread messages | -0.20 | 9.20 | 9.05 | 673,500 | 0.00 | 8.09 | - |
04/03/68
|
9.40 | 9.35 unread messages | -0.05 | 9.45 | 9.35 | 164,500 | 0.00 | 7.91 | - |
03/03/68
|
9.55 | 9.40 unread messages | -0.10 | 9.55 | 9.40 | 150,700 | 0.00 | 7.87 | - |
28/02/68
|
9.55 | 9.50 unread messages | -0.10 | 9.55 | 9.50 | 161,600 | 0.00 | 7.79 | - |
27/02/68
|
9.55 | 9.60 unread messages | +0.05 | 9.65 | 9.50 | 664,200 | 0.00 | 7.71 | - |
26/02/68
|
9.40 | 9.55 unread messages | +0.10 | 9.55 | 9.40 | 103,500 | 0.00 | 7.75 | - |
25/02/68
|
9.60 | 9.45 unread messages | -0.15 | 9.60 | 9.45 | 330,700 | 0.00 | 7.83 | - |
24/02/68
|
9.65 | 9.60 unread messages | -0.05 | 9.65 | 9.55 | 898,400 | 0.00 | 7.71 | - |
21/02/68
|
9.50 | 9.65 unread messages | +0.15 | 9.65 | 9.50 | 328,400 | 0.00 | 5.36 | - |
20/02/68
|
9.55 | 9.50 unread messages | -0.10 | 9.60 | 9.50 | 257,700 | 0.00 | 5.44 | - |
19/02/68
|
9.55 | 9.60 unread messages | 0.00 | 9.60 | 9.55 | 291,500 | 0.00 | 5.39 | - |
18/02/68
|
9.45 | 9.60 unread messages | +0.20 | 9.60 | 9.45 | 620,900 | 0.00 | 5.39 | - |
17/02/68
|
9.25 | 9.40 unread messages | +0.15 | 9.55 | 9.25 | 1,735,200 | 0.00 | 5.50 | - |
14/02/68
|
9.20 | 9.25 unread messages | +0.10 | 9.35 | 9.20 | 926,500 | 0.00 | 5.59 | - |
13/02/68
|
9.20 | 9.15 unread messages | -0.05 | 9.25 | 9.15 | 1,016,900 | 0.00 | 5.65 | - |
11/02/68
|
9.10 | 9.20 unread messages | +0.10 | 9.20 | 9.10 | 307,700 | 0.00 | 5.62 | - |
10/02/68
|
9.15 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 603,400 | 0.00 | 5.68 | - |
07/02/68
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.10 | 104,100 | 0.00 | 5.68 | - |
06/02/68
|
9.10 | 9.10 unread messages | -0.05 | 9.15 | 9.10 | 283,500 | 0.00 | 5.68 | - |
05/02/68
|
9.05 | 9.15 unread messages | +0.10 | 9.15 | 9.05 | 1,130,400 | 0.00 | 5.65 | - |
04/02/68
|
9.10 | 9.05 unread messages | -0.05 | 9.10 | 9.05 | 247,200 | 0.00 | 5.71 | - |
03/02/68
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.00 | 1,256,300 | 0.00 | 5.68 | - |
31/01/68
|
9.15 | 9.10 unread messages | -0.05 | 9.15 | 9.10 | 201,700 | 0.00 | 5.68 | - |
30/01/68
|
9.10 | 9.15 unread messages | 0.00 | 9.15 | 9.10 | 100,900 | 0.00 | 5.65 | - |
29/01/68
|
9.10 | 9.15 unread messages | +0.05 | 9.15 | 9.05 | 126,000 | 0.00 | 5.65 | - |
28/01/68
|
9.05 | 9.10 unread messages | +0.10 | 9.10 | 9.05 | 47,400 | 0.00 | 5.68 | - |
27/01/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 394,900 | 0.00 | 5.74 | - |
24/01/68
|
9.00 | 9.00 unread messages | 0.00 | 9.05 | 9.00 | 328,100 | 0.00 | 5.74 | - |
23/01/68
|
9.05 | 9.00 unread messages | -0.10 | 9.05 | 9.00 | 615,400 | 0.00 | 5.74 | - |
22/01/68
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.00 | 627,000 | 0.00 | 5.68 | - |
21/01/68
|
9.05 | 9.10 unread messages | +0.05 | 9.10 | 9.05 | 416,500 | 0.00 | 5.68 | - |
20/01/68
|
9.10 | 9.05 unread messages | -0.05 | 9.10 | 9.05 | 178,600 | 0.00 | 5.71 | - |
17/01/68
|
9.10 | 9.10 unread messages | 0.00 | 9.10 | 9.05 | 245,800 | 0.00 | 5.68 | - |
16/01/68
|
9.10 | 9.10 unread messages | 0.00 | 9.15 | 9.05 | 572,600 | 0.00 | 5.68 | - |
15/01/68
|
9.20 | 9.10 unread messages | -0.10 | 9.20 | 9.10 | 538,500 | 0.00 | 5.68 | - |
14/01/68
|
9.25 | 9.20 unread messages | -0.05 | 9.25 | 9.15 | 773,800 | 0.00 | 5.62 | - |
13/01/68
|
9.30 | 9.25 unread messages | -0.05 | 9.40 | 9.20 | 433,400 | 0.00 | 5.59 | - |
10/01/68
|
9.35 | 9.30 unread messages | -0.05 | 9.40 | 9.30 | 232,400 | 0.00 | 5.56 | - |
09/01/68
|
9.40 | 9.35 unread messages | -0.05 | 9.45 | 9.35 | 284,400 | 0.00 | 5.53 | - |
08/01/68
|
9.45 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 158,800 | 0.00 | 5.50 | - |
07/01/68
|
9.40 | 9.45 unread messages | 0.00 | 9.45 | 9.40 | 577,500 | 0.00 | 5.47 | - |
06/01/68
|
9.35 | 9.45 unread messages | +0.05 | 9.45 | 9.35 | 202,300 | 0.00 | 5.47 | - |
03/01/68
|
9.40 | 9.40 unread messages | -0.05 | 9.45 | 9.40 | 883,300 | 0.00 | 5.50 | - |
02/01/68
|
9.40 | 9.45 unread messages | +0.05 | 9.50 | 9.30 | 313,200 | 0.00 | 5.47 | - |