ราคาหุ้นย้อนหลัง BBIK
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/69
|
18.00 | 18.20 unread messages | -0.20 | 18.40 | 17.90 | 468,400 | 10.68 | 2.64 | - |
28/04/69
|
18.90 | 18.40 unread messages | -0.20 | 18.90 | 18.30 | 648,700 | 10.80 | 2.61 | - |
27/04/69
|
18.50 | 18.60 unread messages | +0.20 | 18.70 | 18.30 | 606,600 | 10.92 | 2.58 | - |
24/04/69
|
18.40 | 18.40 unread messages | -0.10 | 18.60 | 18.10 | 550,600 | 10.80 | 2.61 | - |
23/04/69
|
19.00 | 18.50 unread messages | -0.60 | 19.00 | 18.50 | 645,200 | 10.86 | 2.59 | - |
22/04/69
|
19.10 | 19.10 unread messages | -0.10 | 19.30 | 19.10 | 374,900 | 11.21 | 2.51 | - |
21/04/69
|
19.20 | 19.20 unread messages | +0.10 | 19.20 | 19.00 | 590,500 | 11.27 | 2.50 | - |
20/04/69
|
19.60 | 19.10 unread messages | -0.40 | 19.60 | 19.10 | 621,900 | 11.21 | 2.51 | - |
17/04/69
|
19.30 | 19.50 unread messages | +0.10 | 19.50 | 18.90 | 1,162,600 | 11.45 | 2.46 | - |
10/04/69
|
19.30 | 19.10 unread messages | 0.00 | 19.30 | 19.10 | 322,200 | 11.21 | 2.51 | - |
09/04/69
|
19.80 | 19.10 unread messages | -0.80 | 20.10 | 18.90 | 2,258,700 | 11.21 | 2.51 | - |
08/04/69
|
19.40 | 19.90 unread messages | +0.90 | 19.90 | 19.30 | 1,804,600 | 11.68 | 2.41 | - |
07/04/69
|
19.10 | 19.00 unread messages | -0.10 | 19.10 | 18.70 | 536,700 | 11.15 | 2.53 | - |
03/04/69
|
19.70 | 19.10 unread messages | -0.40 | 19.70 | 19.10 | 971,100 | 11.21 | 2.51 | - |
02/04/69
|
19.60 | 19.50 unread messages | -0.30 | 19.70 | 19.40 | 1,263,200 | 11.45 | 2.46 | - |
01/04/69
|
19.20 | 19.80 unread messages | +1.00 | 19.80 | 19.00 | 3,624,400 | 11.62 | 2.42 | - |
31/03/69
|
18.70 | 18.80 unread messages | +0.20 | 19.10 | 18.30 | 1,689,300 | 11.04 | 2.55 | - |
30/03/69
|
18.40 | 18.60 unread messages | +0.20 | 18.60 | 17.90 | 876,500 | 10.92 | 2.58 | - |
27/03/69
|
18.40 | 18.40 unread messages | +0.10 | 18.60 | 18.30 | 675,000 | 10.80 | 2.61 | - |
26/03/69
|
19.00 | 18.30 unread messages | -1.00 | 19.00 | 18.20 | 1,440,000 | 10.74 | 2.62 | - |
25/03/69
|
18.40 | 19.30 unread messages | +1.30 | 19.30 | 18.40 | 1,996,100 | 11.33 | 2.49 | - |
24/03/69
|
18.20 | 18.00 unread messages | +0.10 | 18.50 | 17.80 | 948,100 | 10.57 | 2.67 | - |
23/03/69
|
18.40 | 17.90 unread messages | -0.80 | 18.40 | 17.80 | 1,266,400 | 10.51 | 2.68 | - |
20/03/69
|
18.80 | 18.70 unread messages | +0.30 | 19.00 | 18.60 | 752,000 | 10.98 | 2.57 | - |
19/03/69
|
19.30 | 18.40 unread messages | -1.00 | 19.30 | 18.40 | 1,225,800 | 10.80 | 2.61 | - |
18/03/69
|
19.80 | 19.40 unread messages | -0.40 | 20.00 | 19.30 | 1,534,200 | 11.39 | 2.47 | - |
17/03/69
|
19.60 | 19.80 unread messages | +0.70 | 19.90 | 19.50 | 1,731,400 | 11.62 | 2.42 | - |
16/03/69
|
20.30 | 19.10 unread messages | -0.90 | 20.30 | 19.10 | 2,413,000 | 11.74 | 2.40 | - |
13/03/69
|
20.80 | 20.00 unread messages | -0.90 | 20.80 | 20.00 | 2,971,500 | 11.74 | 2.40 | - |
12/03/69
|
20.20 | 20.90 unread messages | +0.90 | 21.00 | 20.20 | 3,820,900 | 12.27 | 2.30 | - |
11/03/69
|
20.00 | 20.00 unread messages | +0.20 | 20.80 | 19.90 | 1,943,900 | 11.74 | 2.40 | - |
10/03/69
|
20.30 | 19.80 unread messages | 0.00 | 20.30 | 19.40 | 1,591,500 | 11.62 | 2.42 | - |
09/03/69
|
19.00 | 19.80 unread messages | -0.30 | 19.90 | 18.70 | 1,515,800 | 11.62 | 2.42 | - |
06/03/69
|
20.40 | 20.10 unread messages | -0.40 | 20.80 | 20.00 | 1,443,000 | 11.80 | 2.39 | - |
05/03/69
|
20.60 | 20.50 unread messages | +0.40 | 21.10 | 20.30 | 1,413,700 | 12.03 | 2.34 | - |
04/03/69
|
19.40 | 20.10 unread messages | -0.60 | 20.60 | 19.20 | 3,180,100 | 11.80 | 2.39 | - |
02/03/69
|
21.60 | 20.70 unread messages | -2.00 | 22.20 | 20.70 | 4,533,800 | 12.15 | 2.32 | - |
27/02/69
|
21.60 | 22.70 unread messages | +1.30 | 23.10 | 21.50 | 3,954,700 | 13.33 | 2.11 | - |
26/02/69
|
21.20 | 21.40 unread messages | +0.20 | 21.70 | 20.60 | 2,306,800 | 12.56 | 2.24 | - |
25/02/69
|
21.70 | 21.20 unread messages | -0.30 | 21.70 | 21.10 | 1,531,900 | 12.44 | 2.26 | - |
24/02/69
|
21.40 | 21.50 unread messages | -0.20 | 21.60 | 21.10 | 2,830,500 | 12.62 | 2.23 | - |
23/02/69
|
22.00 | 21.70 unread messages | +0.30 | 22.20 | 21.30 | 4,456,700 | 12.74 | 2.21 | - |
20/02/69
|
20.70 | 21.40 unread messages | +1.20 | 22.20 | 20.70 | 9,684,300 | 12.56 | 2.24 | - |
19/02/69
|
20.20 | 20.20 unread messages | 0.00 | 20.40 | 19.70 | 2,698,900 | 12.75 | 1.09 | - |
18/02/69
|
19.50 | 20.20 unread messages | +1.10 | 20.60 | 19.50 | 3,802,800 | 12.75 | 1.09 | - |
17/02/69
|
18.40 | 19.10 unread messages | +0.80 | 19.20 | 18.10 | 2,204,600 | 12.06 | 1.15 | - |
16/02/69
|
18.90 | 18.30 unread messages | +0.40 | 18.90 | 18.20 | 2,128,800 | 11.55 | 1.20 | - |
13/02/69
|
18.00 | 17.90 unread messages | +0.10 | 18.20 | 17.50 | 1,655,100 | 11.30 | 1.23 | - |
12/02/69
|
16.90 | 17.80 unread messages | +0.80 | 17.80 | 16.80 | 2,501,800 | 11.24 | 1.24 | - |
11/02/69
|
17.30 | 17.00 unread messages | -0.10 | 17.50 | 16.80 | 1,737,900 | 10.73 | 1.29 | - |
10/02/69
|
16.20 | 17.10 unread messages | +1.50 | 17.50 | 16.20 | 3,657,200 | 10.80 | 1.29 | - |
09/02/69
|
15.10 | 15.60 unread messages | +0.70 | 15.90 | 15.10 | 1,198,000 | 9.85 | 1.41 | - |
06/02/69
|
14.90 | 14.90 unread messages | 0.00 | 15.10 | 14.80 | 396,400 | 9.41 | 1.48 | - |
05/02/69
|
14.60 | 14.90 unread messages | +0.30 | 15.10 | 14.60 | 361,200 | 9.41 | 1.48 | - |
04/02/69
|
14.80 | 14.60 unread messages | -0.20 | 14.90 | 14.60 | 277,400 | 9.22 | 1.51 | - |
03/02/69
|
14.60 | 14.80 unread messages | +0.20 | 15.00 | 14.60 | 450,800 | 9.34 | 1.49 | - |
02/02/69
|
14.90 | 14.60 unread messages | -0.50 | 15.10 | 14.40 | 461,900 | 9.22 | 1.51 | - |
30/01/69
|
15.40 | 15.10 unread messages | -0.40 | 15.40 | 15.00 | 403,000 | 9.53 | 1.46 | - |
29/01/69
|
15.00 | 15.50 unread messages | +0.50 | 15.60 | 14.80 | 848,200 | 9.79 | 1.42 | - |
28/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.00 | 14.70 | 234,600 | 9.47 | 1.47 | - |
27/01/69
|
14.60 | 15.00 unread messages | +0.50 | 15.00 | 14.60 | 344,500 | 9.47 | 1.47 | - |
26/01/69
|
14.50 | 14.50 unread messages | -0.10 | 14.70 | 14.50 | 87,600 | 9.15 | 1.52 | - |
23/01/69
|
14.40 | 14.60 unread messages | -0.10 | 14.70 | 14.40 | 302,200 | 9.22 | 1.51 | - |
22/01/69
|
15.10 | 14.70 unread messages | -0.30 | 15.20 | 14.60 | 426,200 | 9.28 | 1.50 | - |
21/01/69
|
15.00 | 15.00 unread messages | 0.00 | 15.20 | 14.90 | 334,400 | 9.47 | 1.47 | - |
20/01/69
|
14.80 | 15.00 unread messages | +0.30 | 15.10 | 14.80 | 447,800 | 9.47 | 1.47 | - |
19/01/69
|
14.30 | 14.70 unread messages | +0.50 | 14.70 | 14.20 | 315,200 | 9.28 | 1.50 | - |
16/01/69
|
13.90 | 14.20 unread messages | +0.20 | 14.30 | 13.80 | 369,700 | 8.97 | 1.55 | - |
15/01/69
|
13.70 | 14.00 unread messages | +0.50 | 14.00 | 13.40 | 520,700 | 8.84 | 1.57 | - |
14/01/69
|
13.50 | 13.50 unread messages | 0.00 | 13.70 | 12.80 | 1,424,900 | 8.52 | 1.63 | - |
13/01/69
|
13.90 | 13.50 unread messages | -0.30 | 14.00 | 13.40 | 706,500 | 8.52 | 1.63 | - |
12/01/69
|
14.60 | 13.80 unread messages | -0.80 | 14.70 | 13.80 | 568,000 | 8.71 | 1.59 | - |
09/01/69
|
14.90 | 14.60 unread messages | -0.30 | 14.90 | 14.30 | 851,600 | 9.22 | 1.51 | - |
08/01/69
|
15.50 | 14.90 unread messages | -0.60 | 15.50 | 14.50 | 1,054,600 | 9.41 | 1.48 | - |
07/01/69
|
15.20 | 15.50 unread messages | +0.40 | 15.50 | 15.00 | 338,400 | 9.79 | 1.42 | - |
06/01/69
|
15.20 | 15.10 unread messages | +0.10 | 15.20 | 15.00 | 259,500 | 9.53 | 1.46 | - |
05/01/69
|
15.30 | 15.00 unread messages | -0.30 | 15.30 | 15.00 | 419,600 | 9.47 | 1.47 | - |