ราคาหุ้นย้อนหลัง BBGI
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
4.08 | 4.16 unread messages | +0.12 | 4.24 | 4.06 | 4,809,900 | 21.28 | 3.61 | - |
29/04/69
|
3.90 | 4.04 unread messages | +0.14 | 4.04 | 3.88 | 781,200 | 20.66 | 3.71 | - |
28/04/69
|
3.92 | 3.90 unread messages | -0.02 | 3.96 | 3.88 | 778,500 | 19.95 | 3.85 | - |
27/04/69
|
4.02 | 3.92 unread messages | -0.10 | 4.02 | 3.92 | 606,500 | 20.05 | 3.83 | - |
24/04/69
|
4.04 | 4.02 unread messages | +0.04 | 4.06 | 3.98 | 693,800 | 20.56 | 3.73 | - |
23/04/69
|
3.98 | 3.98 unread messages | +0.02 | 4.06 | 3.96 | 1,189,800 | 20.36 | 3.77 | - |
22/04/69
|
3.92 | 3.96 unread messages | +0.04 | 3.96 | 3.90 | 696,500 | 20.26 | 3.79 | - |
21/04/69
|
3.90 | 3.92 unread messages | 0.00 | 3.96 | 3.88 | 588,000 | 20.05 | 3.83 | - |
20/04/69
|
3.98 | 3.92 unread messages | -0.04 | 4.02 | 3.92 | 970,300 | 20.05 | 3.83 | - |
17/04/69
|
4.06 | 3.96 unread messages | -0.08 | 4.10 | 3.94 | 2,077,400 | 20.26 | 3.79 | - |
10/04/69
|
4.14 | 4.12 unread messages | -0.04 | 4.18 | 4.08 | 1,131,600 | 21.07 | 3.64 | - |
09/04/69
|
4.20 | 4.16 unread messages | 0.00 | 4.24 | 4.14 | 1,112,400 | 21.28 | 3.61 | - |
08/04/69
|
4.06 | 4.16 unread messages | -0.10 | 4.20 | 4.04 | 2,292,100 | 21.28 | 3.61 | - |
07/04/69
|
4.14 | 4.26 unread messages | +0.12 | 4.38 | 4.14 | 4,168,300 | 21.79 | 3.52 | - |
03/04/69
|
4.24 | 4.14 unread messages | -0.06 | 4.28 | 4.14 | 2,182,000 | 21.18 | 3.62 | - |
02/04/69
|
4.24 | 4.20 unread messages | +0.06 | 4.28 | 4.18 | 2,864,100 | 21.48 | 3.57 | - |
01/04/69
|
4.24 | 4.14 unread messages | -0.14 | 4.24 | 4.12 | 3,852,700 | 21.18 | 3.62 | - |
31/03/69
|
4.42 | 4.28 unread messages | -0.16 | 4.44 | 4.24 | 6,626,400 | 21.89 | 3.50 | - |
30/03/69
|
4.20 | 4.44 unread messages | +0.28 | 4.60 | 4.20 | 13,396,300 | 22.71 | 3.38 | - |
27/03/69
|
4.12 | 4.16 unread messages | 0.00 | 4.22 | 4.12 | 1,433,800 | 21.28 | 3.61 | - |
26/03/69
|
4.02 | 4.16 unread messages | +0.28 | 4.20 | 4.02 | 5,235,800 | 21.28 | 3.61 | - |
25/03/69
|
4.02 | 3.88 unread messages | -0.12 | 4.04 | 3.86 | 3,356,400 | 19.85 | 3.87 | - |
24/03/69
|
4.20 | 4.00 unread messages | -0.18 | 4.20 | 4.00 | 3,618,200 | 20.46 | 3.75 | - |
23/03/69
|
4.34 | 4.18 unread messages | -0.14 | 4.42 | 4.18 | 4,853,400 | 21.38 | 3.59 | - |
20/03/69
|
4.30 | 4.32 unread messages | +0.02 | 4.42 | 4.30 | 2,922,400 | 22.10 | 3.47 | - |
19/03/69
|
4.24 | 4.30 unread messages | +0.14 | 4.40 | 4.20 | 9,303,500 | 21.99 | 3.49 | - |
18/03/69
|
4.26 | 4.16 unread messages | -0.02 | 4.28 | 4.12 | 3,632,600 | 21.28 | 3.61 | - |
17/03/69
|
4.20 | 4.18 unread messages | -0.04 | 4.22 | 4.06 | 4,493,800 | 21.38 | 3.59 | - |
16/03/69
|
4.22 | 4.22 unread messages | +0.08 | 4.34 | 4.20 | 5,979,800 | 21.18 | 3.62 | - |
13/03/69
|
3.84 | 4.14 unread messages | +0.30 | 4.34 | 3.82 | 12,952,100 | 21.18 | 3.62 | - |
12/03/69
|
3.76 | 3.84 unread messages | +0.12 | 3.86 | 3.72 | 3,220,300 | 19.64 | 3.91 | - |
11/03/69
|
3.52 | 3.72 unread messages | +0.26 | 3.80 | 3.50 | 3,827,000 | 19.03 | 4.03 | - |
10/03/69
|
3.46 | 3.46 unread messages | 0.00 | 3.54 | 3.44 | 1,909,200 | 17.70 | 4.34 | - |
09/03/69
|
3.56 | 3.46 unread messages | +0.02 | 3.60 | 3.46 | 4,820,800 | 17.70 | 4.34 | - |
06/03/69
|
3.08 | 3.44 unread messages | +0.38 | 3.66 | 3.08 | 8,035,000 | 17.60 | 4.36 | - |
05/03/69
|
3.24 | 3.06 unread messages | -0.10 | 3.24 | 2.98 | 1,216,300 | 15.65 | 4.90 | - |
04/03/69
|
3.30 | 3.16 unread messages | -0.20 | 3.30 | 3.02 | 2,244,000 | 16.16 | 4.75 | - |
02/03/69
|
3.18 | 3.36 unread messages | +0.10 | 3.40 | 3.18 | 2,242,400 | 17.19 | 4.46 | - |
27/02/69
|
3.30 | 3.26 unread messages | -0.04 | 3.30 | 3.26 | 295,900 | 16.68 | 4.60 | - |
26/02/69
|
3.30 | 3.30 unread messages | +0.02 | 3.30 | 3.26 | 396,900 | 16.88 | 4.55 | - |
25/02/69
|
3.30 | 3.28 unread messages | 0.00 | 3.34 | 3.24 | 894,100 | 16.78 | 4.57 | - |
24/02/69
|
3.18 | 3.28 unread messages | +0.10 | 3.32 | 3.18 | 783,800 | 16.78 | 4.57 | - |
23/02/69
|
3.22 | 3.18 unread messages | -0.06 | 3.22 | 3.18 | 794,400 | 16.27 | 4.72 | - |
20/02/69
|
3.32 | 3.24 unread messages | -0.08 | 3.32 | 3.20 | 1,339,000 | 16.57 | 4.63 | - |
19/02/69
|
3.32 | 3.32 unread messages | +0.02 | 3.36 | 3.26 | 1,007,900 | 16.98 | 4.52 | - |
18/02/69
|
3.28 | 3.30 unread messages | +0.04 | 3.36 | 3.26 | 1,630,200 | 16.88 | 4.55 | - |
17/02/69
|
3.20 | 3.26 unread messages | +0.06 | 3.28 | 3.20 | 1,083,100 | 16.68 | 3.07 | - |
16/02/69
|
3.14 | 3.20 unread messages | +0.10 | 3.20 | 3.12 | 1,263,900 | 16.37 | 3.13 | - |
13/02/69
|
3.10 | 3.10 unread messages | +0.02 | 3.14 | 3.08 | 716,700 | 15.86 | 3.23 | - |
12/02/69
|
3.08 | 3.08 unread messages | +0.08 | 3.16 | 3.06 | 2,174,800 | 15.75 | 3.25 | - |
11/02/69
|
3.00 | 3.00 unread messages | +0.02 | 3.00 | 2.96 | 78,000 | 17.33 | 3.33 | - |
10/02/69
|
2.96 | 2.98 unread messages | +0.06 | 3.00 | 2.96 | 337,900 | 17.21 | 3.36 | - |
09/02/69
|
2.90 | 2.92 unread messages | +0.02 | 2.96 | 2.90 | 191,800 | 16.86 | 3.42 | - |
06/02/69
|
2.96 | 2.90 unread messages | -0.04 | 2.96 | 2.90 | 573,900 | 16.75 | 3.45 | - |
05/02/69
|
2.94 | 2.94 unread messages | -0.02 | 2.96 | 2.94 | 171,800 | 16.98 | 3.40 | - |
04/02/69
|
2.96 | 2.96 unread messages | -0.02 | 2.96 | 2.94 | 98,400 | 17.09 | 3.38 | - |
03/02/69
|
2.98 | 2.98 unread messages | 0.00 | 3.00 | 2.94 | 547,900 | 17.21 | 3.36 | - |
02/02/69
|
3.02 | 2.98 unread messages | -0.04 | 3.02 | 2.98 | 284,400 | 17.21 | 3.36 | - |
30/01/69
|
3.02 | 3.02 unread messages | +0.04 | 3.02 | 2.98 | 48,000 | 17.44 | 3.31 | - |
29/01/69
|
2.98 | 2.98 unread messages | -0.02 | 3.00 | 2.98 | 138,500 | 17.21 | 3.36 | - |
28/01/69
|
3.00 | 3.00 unread messages | -0.02 | 3.02 | 3.00 | 602,200 | 17.33 | 3.33 | - |
27/01/69
|
2.98 | 3.02 unread messages | +0.02 | 3.02 | 2.98 | 158,000 | 17.44 | 3.31 | - |
26/01/69
|
3.02 | 3.00 unread messages | 0.00 | 3.02 | 2.98 | 1,062,400 | 17.33 | 3.33 | - |
23/01/69
|
3.00 | 3.00 unread messages | 0.00 | 3.02 | 3.00 | 216,300 | 17.33 | 3.33 | - |
22/01/69
|
3.02 | 3.00 unread messages | 0.00 | 3.04 | 3.00 | 1,171,400 | 17.33 | 3.33 | - |
21/01/69
|
2.88 | 3.00 unread messages | +0.12 | 3.00 | 2.88 | 2,486,300 | 17.33 | 3.33 | - |
20/01/69
|
2.74 | 2.88 unread messages | +0.12 | 2.88 | 2.72 | 877,100 | 16.63 | 3.47 | - |
19/01/69
|
2.70 | 2.76 unread messages | +0.08 | 2.76 | 2.68 | 461,300 | 15.94 | 3.62 | - |
16/01/69
|
2.68 | 2.68 unread messages | -0.02 | 2.70 | 2.68 | 185,000 | 15.48 | 3.73 | - |
15/01/69
|
2.66 | 2.70 unread messages | +0.04 | 2.70 | 2.66 | 300,900 | 15.59 | 3.70 | - |
14/01/69
|
2.66 | 2.66 unread messages | 0.00 | 2.70 | 2.64 | 419,300 | 15.36 | 3.76 | - |
13/01/69
|
2.70 | 2.66 unread messages | -0.04 | 2.72 | 2.66 | 475,200 | 15.36 | 3.76 | - |
12/01/69
|
2.72 | 2.70 unread messages | -0.02 | 2.74 | 2.70 | 175,300 | 15.59 | 3.70 | - |
09/01/69
|
2.74 | 2.72 unread messages | -0.02 | 2.76 | 2.72 | 186,000 | 15.71 | 3.68 | - |
08/01/69
|
2.76 | 2.74 unread messages | -0.06 | 2.80 | 2.68 | 2,320,800 | 15.82 | 3.65 | - |
07/01/69
|
2.84 | 2.80 unread messages | -0.02 | 2.84 | 2.78 | 283,500 | 16.17 | 3.57 | - |
06/01/69
|
2.82 | 2.82 unread messages | 0.00 | 2.84 | 2.80 | 127,400 | 16.29 | 3.55 | - |
05/01/69
|
2.80 | 2.82 unread messages | +0.02 | 2.86 | 2.80 | 215,400 | 16.29 | 3.55 | - |