ราคาหุ้นย้อนหลัง BAY
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/03/69
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 191,000 | 5.91 | 5.10 | - |
17/03/69
|
25.50 | 25.50 unread messages | +0.25 | 25.75 | 25.25 | 172,500 | 5.91 | 5.10 | - |
16/03/69
|
25.25 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 156,500 | 5.85 | 5.15 | - |
13/03/69
|
25.50 | 25.25 unread messages | -0.50 | 25.75 | 25.25 | 496,000 | 5.85 | 5.15 | - |
12/03/69
|
25.75 | 25.75 unread messages | -0.25 | 26.00 | 25.25 | 661,300 | 5.97 | 5.05 | - |
11/03/69
|
25.25 | 26.00 unread messages | +1.00 | 26.00 | 25.25 | 687,500 | 6.03 | 5.00 | - |
10/03/69
|
25.00 | 25.00 unread messages | +0.30 | 25.25 | 24.90 | 375,400 | 5.79 | 5.20 | - |
09/03/69
|
24.40 | 24.70 unread messages | -0.30 | 24.90 | 24.20 | 654,300 | 5.72 | 5.26 | - |
06/03/69
|
25.00 | 25.00 unread messages | -0.25 | 25.25 | 24.80 | 383,100 | 5.79 | 5.20 | - |
05/03/69
|
25.00 | 25.25 unread messages | +0.55 | 25.25 | 24.50 | 763,100 | 5.85 | 5.15 | - |
04/03/69
|
25.00 | 24.70 unread messages | -1.05 | 25.25 | 24.10 | 3,036,400 | 5.72 | 5.26 | - |
02/03/69
|
26.25 | 25.75 unread messages | -1.00 | 26.50 | 25.75 | 1,431,000 | 5.97 | 5.05 | - |
27/02/69
|
26.50 | 26.75 unread messages | +0.50 | 27.25 | 26.25 | 1,576,700 | 6.20 | 4.86 | - |
26/02/69
|
26.00 | 26.25 unread messages | +0.25 | 26.50 | 25.75 | 2,776,500 | 6.08 | 4.95 | - |
25/02/69
|
27.25 | 26.00 unread messages | -0.75 | 27.25 | 26.00 | 2,001,800 | 6.19 | 3.27 | - |
24/02/69
|
27.00 | 26.75 unread messages | -0.50 | 27.25 | 26.75 | 1,581,500 | 6.37 | 3.18 | - |
23/02/69
|
27.75 | 27.25 unread messages | -0.25 | 28.00 | 27.00 | 1,588,700 | 6.49 | 3.12 | - |
20/02/69
|
27.50 | 27.50 unread messages | 0.00 | 28.00 | 27.00 | 1,561,000 | 6.55 | 3.09 | - |
19/02/69
|
27.25 | 27.50 unread messages | +0.25 | 27.75 | 27.25 | 1,382,100 | 6.55 | 3.09 | - |
18/02/69
|
26.50 | 27.25 unread messages | +0.75 | 27.50 | 26.25 | 2,066,900 | 6.49 | 3.12 | - |
17/02/69
|
25.75 | 26.50 unread messages | +1.00 | 26.50 | 25.75 | 903,700 | 6.31 | 3.21 | - |
16/02/69
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.50 | 56,100 | 6.07 | 3.33 | - |
13/02/69
|
25.50 | 25.75 unread messages | +0.25 | 25.75 | 25.50 | 392,300 | 6.13 | 3.30 | - |
12/02/69
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.50 | 467,400 | 6.07 | 3.33 | - |
11/02/69
|
25.75 | 25.50 unread messages | -0.25 | 25.75 | 25.50 | 124,300 | 6.07 | 3.33 | - |
10/02/69
|
26.00 | 25.75 unread messages | 0.00 | 26.00 | 25.50 | 239,600 | 6.13 | 3.30 | - |
09/02/69
|
25.50 | 25.75 unread messages | +0.50 | 26.00 | 25.25 | 714,100 | 6.13 | 3.30 | - |
06/02/69
|
25.25 | 25.25 unread messages | -0.25 | 25.75 | 25.25 | 609,700 | 6.01 | 3.37 | - |
05/02/69
|
25.50 | 25.50 unread messages | 0.00 | 25.75 | 25.25 | 444,500 | 6.07 | 3.33 | - |
04/02/69
|
25.50 | 25.50 unread messages | +0.25 | 25.75 | 25.25 | 122,500 | 6.07 | 3.33 | - |
03/02/69
|
25.25 | 25.25 unread messages | 0.00 | 25.75 | 25.25 | 246,500 | 6.01 | 3.37 | - |
02/02/69
|
25.50 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 406,700 | 6.01 | 3.37 | - |
30/01/69
|
25.25 | 25.25 unread messages | 0.00 | 25.50 | 25.25 | 116,400 | 6.01 | 3.37 | - |
29/01/69
|
25.50 | 25.25 unread messages | -0.50 | 25.75 | 25.25 | 83,800 | 6.01 | 3.37 | - |
28/01/69
|
25.75 | 25.75 unread messages | +0.50 | 25.75 | 25.25 | 246,200 | 6.13 | 3.30 | - |
27/01/69
|
25.50 | 25.25 unread messages | -0.25 | 25.75 | 25.25 | 281,900 | 6.01 | 3.37 | - |
26/01/69
|
25.50 | 25.50 unread messages | 0.00 | 25.50 | 25.00 | 382,200 | 6.07 | 3.33 | - |
23/01/69
|
25.25 | 25.50 unread messages | +0.25 | 25.50 | 25.25 | 112,500 | 6.07 | 3.33 | - |
22/01/69
|
25.50 | 25.25 unread messages | -0.25 | 25.75 | 25.25 | 315,600 | 6.01 | 3.37 | - |
21/01/69
|
26.00 | 25.50 unread messages | -0.25 | 26.00 | 25.50 | 259,900 | 6.07 | 3.33 | - |
20/01/69
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.50 | 277,600 | 6.13 | 3.30 | - |
19/01/69
|
25.75 | 25.75 unread messages | 0.00 | 26.00 | 25.50 | 155,500 | 6.13 | 3.30 | - |
16/01/69
|
26.00 | 25.75 unread messages | -0.25 | 26.00 | 25.50 | 299,000 | 6.13 | 3.30 | - |
15/01/69
|
26.00 | 26.00 unread messages | 0.00 | 26.00 | 25.50 | 116,200 | 6.19 | 3.27 | - |
14/01/69
|
25.50 | 26.00 unread messages | +0.50 | 26.00 | 25.00 | 403,000 | 6.19 | 3.27 | - |
13/01/69
|
26.00 | 25.50 unread messages | -0.50 | 26.00 | 25.25 | 363,100 | 6.07 | 3.33 | - |
12/01/69
|
26.00 | 26.00 unread messages | -0.25 | 26.00 | 25.75 | 1,690,500 | 6.19 | 3.27 | - |
09/01/69
|
26.00 | 26.25 unread messages | 0.00 | 26.25 | 25.75 | 226,500 | 6.25 | 3.24 | - |
08/01/69
|
26.00 | 26.25 unread messages | +0.25 | 26.25 | 25.75 | 112,900 | 6.25 | 3.24 | - |
07/01/69
|
26.25 | 26.00 unread messages | -0.50 | 26.25 | 26.00 | 199,800 | 6.19 | 3.27 | - |
06/01/69
|
26.25 | 26.50 unread messages | +0.25 | 26.50 | 25.50 | 522,100 | 6.31 | 3.21 | - |
05/01/69
|
26.00 | 26.25 unread messages | +0.25 | 26.50 | 25.75 | 806,900 | 6.25 | 3.24 | - |