ราคาหุ้นย้อนหลัง BBGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
3.00 | 2.94 unread messages | -0.10 | 3.02 | 2.90 | 807,900 | 19.77 | 3.40 | - |
10/04/68
|
3.12 | 3.04 unread messages | +0.04 | 3.18 | 3.02 | 846,200 | 20.44 | 3.29 | - |
09/04/68
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 2.90 | 714,700 | 20.17 | 3.33 | - |
08/04/68
|
3.02 | 3.02 unread messages | -0.20 | 3.10 | 3.00 | 1,268,900 | 20.30 | 3.31 | - |
04/04/68
|
3.40 | 3.22 unread messages | -0.18 | 3.40 | 3.18 | 2,169,300 | 21.65 | 3.11 | - |
03/04/68
|
3.42 | 3.40 unread messages | -0.02 | 3.44 | 3.38 | 347,500 | 22.86 | 2.94 | - |
02/04/68
|
3.46 | 3.42 unread messages | 0.00 | 3.46 | 3.42 | 136,100 | 22.99 | 2.92 | - |
01/04/68
|
3.48 | 3.42 unread messages | -0.04 | 3.48 | 3.42 | 298,200 | 22.99 | 2.92 | - |
31/03/68
|
3.52 | 3.46 unread messages | -0.10 | 3.54 | 3.42 | 731,400 | 23.26 | 2.89 | - |
28/03/68
|
3.66 | 3.56 unread messages | -0.08 | 3.66 | 3.56 | 597,700 | 23.93 | 2.81 | - |
27/03/68
|
3.68 | 3.64 unread messages | -0.06 | 3.68 | 3.64 | 204,100 | 24.47 | 2.75 | - |
26/03/68
|
3.68 | 3.70 unread messages | +0.02 | 3.72 | 3.66 | 156,300 | 24.88 | 2.70 | - |
25/03/68
|
3.68 | 3.68 unread messages | -0.02 | 3.68 | 3.66 | 121,400 | 24.74 | 2.72 | - |
24/03/68
|
3.66 | 3.70 unread messages | +0.02 | 3.70 | 3.66 | 110,100 | 24.88 | 2.70 | - |
21/03/68
|
3.72 | 3.68 unread messages | -0.04 | 3.72 | 3.66 | 388,800 | 24.74 | 2.72 | - |
20/03/68
|
3.78 | 3.72 unread messages | -0.08 | 3.82 | 3.72 | 553,600 | 25.01 | 2.69 | - |
19/03/68
|
3.62 | 3.80 unread messages | +0.14 | 3.84 | 3.62 | 861,200 | 25.55 | 2.63 | - |
18/03/68
|
3.70 | 3.66 unread messages | -0.04 | 3.70 | 3.62 | 618,200 | 24.61 | 2.73 | - |
17/03/68
|
3.72 | 3.70 unread messages | -0.02 | 3.72 | 3.64 | 371,200 | 24.88 | 2.70 | - |
14/03/68
|
3.66 | 3.72 unread messages | +0.12 | 3.74 | 3.64 | 772,100 | 25.01 | 2.69 | - |
13/03/68
|
3.76 | 3.60 unread messages | -0.14 | 3.78 | 3.60 | 2,234,900 | 24.20 | 2.78 | - |
12/03/68
|
3.80 | 3.74 unread messages | -0.10 | 3.80 | 3.72 | 1,540,100 | 25.14 | 2.67 | - |
11/03/68
|
3.92 | 3.84 unread messages | -0.08 | 3.92 | 3.74 | 1,693,300 | 25.82 | 2.60 | - |
10/03/68
|
4.00 | 3.92 unread messages | -0.10 | 4.00 | 3.90 | 354,700 | 26.36 | 2.55 | - |
07/03/68
|
3.94 | 4.02 unread messages | +0.10 | 4.02 | 3.94 | 593,900 | 27.03 | 2.49 | - |
06/03/68
|
3.96 | 3.92 unread messages | -0.08 | 4.00 | 3.90 | 499,700 | 26.36 | 2.55 | - |
05/03/68
|
3.88 | 4.00 unread messages | +0.12 | 4.02 | 3.88 | 784,700 | 26.89 | 2.50 | - |
04/03/68
|
3.96 | 3.88 unread messages | -0.08 | 4.00 | 3.82 | 1,550,600 | 26.09 | 2.58 | - |
03/03/68
|
3.98 | 3.96 unread messages | -0.08 | 4.00 | 3.92 | 437,400 | 26.62 | 2.53 | - |
28/02/68
|
4.00 | 4.04 unread messages | 0.00 | 4.04 | 3.96 | 1,662,000 | 27.16 | 2.48 | - |
27/02/68
|
4.10 | 4.04 unread messages | -0.04 | 4.12 | 4.00 | 642,200 | 27.16 | 2.48 | - |
26/02/68
|
4.10 | 4.08 unread messages | +0.04 | 4.12 | 4.04 | 1,007,200 | 27.43 | 2.45 | - |
25/02/68
|
4.10 | 4.04 unread messages | -0.08 | 4.10 | 4.04 | 680,700 | 27.16 | 2.48 | - |
24/02/68
|
4.22 | 4.12 unread messages | -0.12 | 4.22 | 4.00 | 2,117,800 | 27.70 | 2.43 | - |
21/02/68
|
4.28 | 4.24 unread messages | 0.00 | 4.30 | 4.22 | 670,800 | 28.51 | 2.36 | - |
20/02/68
|
4.30 | 4.24 unread messages | -0.04 | 4.38 | 4.20 | 2,001,200 | 28.51 | 2.36 | - |
19/02/68
|
4.20 | 4.28 unread messages | +0.16 | 4.44 | 4.20 | 2,882,400 | 28.78 | 2.34 | - |
18/02/68
|
4.14 | 4.12 unread messages | -0.06 | 4.24 | 4.12 | 1,386,800 | 26.33 | 1.21 | - |
17/02/68
|
4.02 | 4.18 unread messages | +0.10 | 4.18 | 4.02 | 885,900 | 26.72 | 1.20 | - |
14/02/68
|
4.08 | 4.08 unread messages | +0.02 | 4.10 | 4.04 | 626,700 | 26.08 | 1.23 | - |
13/02/68
|
4.14 | 4.06 unread messages | -0.12 | 4.22 | 4.04 | 1,237,200 | 25.95 | 1.23 | - |
11/02/68
|
4.04 | 4.18 unread messages | +0.12 | 4.18 | 4.04 | 959,800 | 26.72 | 1.20 | - |
10/02/68
|
4.14 | 4.06 unread messages | -0.08 | 4.14 | 4.02 | 859,600 | 25.95 | 1.23 | - |
07/02/68
|
4.04 | 4.14 unread messages | +0.06 | 4.14 | 3.96 | 2,608,200 | 26.46 | 1.21 | - |
06/02/68
|
4.28 | 4.08 unread messages | -0.18 | 4.28 | 4.04 | 3,132,900 | 26.08 | 1.23 | - |
05/02/68
|
4.44 | 4.26 unread messages | -0.18 | 4.50 | 4.24 | 3,505,100 | 27.23 | 1.17 | - |
04/02/68
|
4.52 | 4.44 unread messages | -0.06 | 4.58 | 4.44 | 1,808,700 | 28.38 | 1.13 | - |
03/02/68
|
4.32 | 4.50 unread messages | +0.02 | 4.50 | 4.32 | 1,984,300 | 28.76 | 1.11 | - |
31/01/68
|
4.56 | 4.48 unread messages | -0.08 | 4.56 | 4.40 | 2,768,100 | 28.63 | 1.12 | - |
30/01/68
|
4.58 | 4.56 unread messages | 0.00 | 4.74 | 4.54 | 4,655,900 | 29.14 | 1.10 | - |
29/01/68
|
4.64 | 4.56 unread messages | -0.08 | 4.64 | 4.54 | 1,707,700 | 29.14 | 1.10 | - |
28/01/68
|
4.48 | 4.64 unread messages | +0.18 | 4.66 | 4.46 | 1,993,000 | 29.66 | 1.08 | - |
27/01/68
|
4.70 | 4.46 unread messages | -0.24 | 4.72 | 4.44 | 6,960,500 | 28.50 | 1.12 | - |
24/01/68
|
4.56 | 4.70 unread messages | +0.18 | 4.74 | 4.54 | 11,310,900 | 30.04 | 1.06 | - |
23/01/68
|
4.42 | 4.52 unread messages | +0.10 | 4.56 | 4.40 | 2,527,800 | 28.89 | 1.11 | - |
22/01/68
|
4.52 | 4.42 unread messages | -0.08 | 4.52 | 4.36 | 1,751,800 | 28.25 | 1.13 | - |
21/01/68
|
4.36 | 4.50 unread messages | +0.18 | 4.52 | 4.36 | 2,365,400 | 28.76 | 1.11 | - |
20/01/68
|
4.26 | 4.32 unread messages | +0.06 | 4.32 | 4.22 | 840,200 | 27.61 | 1.16 | - |
17/01/68
|
4.30 | 4.26 unread messages | -0.06 | 4.38 | 4.24 | 1,998,900 | 27.23 | 1.17 | - |
16/01/68
|
4.30 | 4.32 unread messages | +0.04 | 4.40 | 4.22 | 2,076,600 | 27.61 | 1.16 | - |
15/01/68
|
4.40 | 4.28 unread messages | -0.06 | 4.40 | 4.18 | 2,201,800 | 27.35 | 1.17 | - |
14/01/68
|
4.48 | 4.34 unread messages | -0.12 | 4.48 | 4.34 | 2,741,300 | 27.74 | 1.15 | - |
13/01/68
|
4.54 | 4.46 unread messages | -0.16 | 4.62 | 4.44 | 5,505,900 | 28.50 | 1.12 | - |
10/01/68
|
4.34 | 4.62 unread messages | +0.28 | 4.74 | 4.34 | 14,270,400 | 29.53 | 1.08 | - |
09/01/68
|
4.12 | 4.34 unread messages | +0.20 | 4.48 | 4.12 | 6,845,500 | 27.74 | 1.15 | - |
08/01/68
|
4.18 | 4.14 unread messages | -0.04 | 4.18 | 4.12 | 857,500 | 26.46 | 1.21 | - |
07/01/68
|
4.14 | 4.18 unread messages | +0.04 | 4.22 | 4.12 | 1,081,200 | 26.72 | 1.20 | - |
06/01/68
|
4.32 | 4.14 unread messages | -0.18 | 4.36 | 4.10 | 2,254,300 | 26.46 | 1.21 | - |
03/01/68
|
4.30 | 4.32 unread messages | +0.04 | 4.42 | 4.28 | 1,555,700 | 27.61 | 1.16 | - |
02/01/68
|
4.48 | 4.28 unread messages | -0.18 | 4.48 | 4.22 | 3,433,700 | 27.35 | 1.17 | - |