ราคาหุ้นย้อนหลัง BBL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
138.00 | 139.50 unread messages | +0.50 | 140.00 | 137.50 | 3,645,400 | 5.89 | 6.09 | - |
10/04/68
|
140.50 | 139.00 unread messages | +4.50 | 140.50 | 138.00 | 5,369,000 | 5.87 | 6.12 | - |
09/04/68
|
133.00 | 134.50 unread messages | +1.50 | 135.00 | 131.50 | 10,889,900 | 5.68 | 6.32 | - |
08/04/68
|
134.00 | 133.00 unread messages | -7.00 | 137.00 | 131.00 | 18,235,300 | 5.62 | 6.39 | - |
04/04/68
|
144.00 | 140.00 unread messages | -4.50 | 144.00 | 140.00 | 15,523,400 | 5.91 | 6.07 | - |
03/04/68
|
147.00 | 144.50 unread messages | -3.50 | 147.50 | 144.00 | 16,202,100 | 6.10 | 5.88 | - |
02/04/68
|
147.50 | 148.00 unread messages | +0.50 | 149.00 | 147.50 | 2,900,100 | 6.25 | 5.74 | - |
01/04/68
|
148.00 | 147.50 unread messages | 0.00 | 149.00 | 147.00 | 3,611,600 | 6.23 | 5.76 | - |
31/03/68
|
147.00 | 147.50 unread messages | -2.50 | 149.50 | 147.00 | 8,334,300 | 6.23 | 5.76 | - |
28/03/68
|
150.00 | 150.00 unread messages | 0.00 | 151.00 | 149.00 | 3,833,300 | 6.33 | 5.67 | - |
27/03/68
|
149.50 | 150.00 unread messages | +1.00 | 150.50 | 148.50 | 7,851,800 | 6.33 | 5.67 | - |
26/03/68
|
150.50 | 149.00 unread messages | -1.50 | 150.50 | 149.00 | 3,313,800 | 6.29 | 5.70 | - |
25/03/68
|
151.00 | 150.50 unread messages | -0.50 | 152.00 | 150.00 | 5,160,600 | 6.35 | 5.65 | - |
24/03/68
|
151.00 | 151.00 unread messages | 0.00 | 151.00 | 150.00 | 2,020,300 | 6.38 | 5.63 | - |
21/03/68
|
149.50 | 151.00 unread messages | +2.00 | 151.00 | 149.00 | 7,771,100 | 6.38 | 5.63 | - |
20/03/68
|
148.00 | 149.00 unread messages | +1.00 | 150.50 | 148.00 | 7,424,200 | 6.29 | 5.70 | - |
19/03/68
|
146.50 | 148.00 unread messages | +1.50 | 148.00 | 145.50 | 6,070,200 | 6.25 | 5.74 | - |
18/03/68
|
145.50 | 146.50 unread messages | +2.00 | 148.50 | 145.00 | 13,788,200 | 6.19 | 5.80 | - |
17/03/68
|
146.00 | 144.50 unread messages | -1.00 | 147.00 | 144.50 | 9,767,600 | 6.10 | 5.88 | - |
14/03/68
|
146.50 | 145.50 unread messages | -1.00 | 147.50 | 145.50 | 5,440,600 | 6.14 | 5.84 | - |
13/03/68
|
147.00 | 146.50 unread messages | 0.00 | 147.50 | 145.00 | 9,239,400 | 6.19 | 5.80 | - |
12/03/68
|
147.00 | 146.50 unread messages | -1.00 | 148.00 | 146.00 | 6,283,700 | 6.19 | 5.80 | - |
11/03/68
|
146.00 | 147.50 unread messages | +0.50 | 147.50 | 145.50 | 6,071,800 | 6.23 | 5.76 | - |
10/03/68
|
149.00 | 147.00 unread messages | -2.00 | 149.50 | 147.00 | 4,816,000 | 6.21 | 5.78 | - |
07/03/68
|
146.50 | 149.00 unread messages | +2.00 | 149.00 | 145.50 | 7,785,800 | 6.29 | 5.70 | - |
06/03/68
|
148.50 | 147.00 unread messages | -1.50 | 148.50 | 146.00 | 6,549,400 | 6.21 | 5.78 | - |
05/03/68
|
148.00 | 148.50 unread messages | +1.00 | 148.50 | 147.00 | 4,447,800 | 6.27 | 5.72 | - |
04/03/68
|
147.50 | 147.50 unread messages | -1.00 | 149.00 | 147.00 | 4,567,400 | 6.23 | 5.76 | - |
03/03/68
|
150.00 | 148.50 unread messages | -3.00 | 151.00 | 147.50 | 13,269,300 | 6.27 | 5.72 | - |
28/02/68
|
146.00 | 151.50 unread messages | +4.50 | 151.50 | 145.50 | 18,844,300 | 6.40 | 5.61 | - |
27/02/68
|
146.50 | 147.00 unread messages | -0.50 | 149.00 | 146.50 | 9,984,100 | 6.21 | 5.78 | - |
26/02/68
|
151.00 | 147.50 unread messages | -3.50 | 152.50 | 146.50 | 21,235,700 | 6.23 | 5.76 | - |
25/02/68
|
153.00 | 151.00 unread messages | -2.50 | 154.00 | 151.00 | 12,315,300 | 6.38 | 5.63 | - |
24/02/68
|
155.50 | 153.50 unread messages | -2.00 | 156.50 | 153.00 | 12,610,600 | 6.48 | 5.54 | - |
21/02/68
|
159.50 | 155.50 unread messages | -6.00 | 159.50 | 155.00 | 21,267,900 | 6.57 | 4.50 | - |
20/02/68
|
160.50 | 161.50 unread messages | +1.00 | 161.50 | 159.00 | 13,536,600 | 7.06 | 4.33 | - |
19/02/68
|
156.00 | 160.50 unread messages | +4.50 | 161.00 | 156.00 | 25,227,000 | 7.02 | 4.36 | - |
18/02/68
|
154.50 | 156.00 unread messages | +2.00 | 156.00 | 153.50 | 8,694,400 | 6.82 | 4.49 | - |
17/02/68
|
152.50 | 154.00 unread messages | +3.00 | 154.00 | 151.50 | 6,229,800 | 6.73 | 4.55 | - |
14/02/68
|
151.50 | 151.00 unread messages | -0.50 | 152.00 | 150.50 | 5,916,700 | 6.60 | 4.64 | - |
13/02/68
|
152.50 | 151.50 unread messages | -1.50 | 153.00 | 151.00 | 8,133,300 | 6.62 | 4.62 | - |
11/02/68
|
152.50 | 153.00 unread messages | +0.50 | 154.00 | 152.00 | 4,929,300 | 6.69 | 4.58 | - |
10/02/68
|
153.50 | 152.50 unread messages | -1.50 | 153.50 | 151.50 | 5,604,000 | 6.67 | 4.59 | - |
07/02/68
|
153.00 | 154.00 unread messages | +0.50 | 154.00 | 152.00 | 9,455,300 | 6.73 | 4.55 | - |
06/02/68
|
153.50 | 153.50 unread messages | +0.50 | 155.00 | 152.50 | 8,600,800 | 6.71 | 4.56 | - |
05/02/68
|
154.00 | 153.00 unread messages | 0.00 | 154.50 | 152.00 | 5,037,400 | 6.69 | 4.58 | - |
04/02/68
|
153.00 | 153.00 unread messages | +0.50 | 154.00 | 152.00 | 7,853,200 | 6.69 | 4.58 | - |
03/02/68
|
153.00 | 152.50 unread messages | -1.50 | 153.50 | 151.50 | 10,738,300 | 6.67 | 4.59 | - |
31/01/68
|
155.00 | 154.00 unread messages | -2.00 | 156.00 | 153.00 | 13,959,300 | 6.73 | 4.55 | - |
30/01/68
|
156.50 | 156.00 unread messages | 0.00 | 156.50 | 155.00 | 4,720,500 | 6.82 | 4.49 | - |
29/01/68
|
156.00 | 156.00 unread messages | +1.00 | 156.50 | 154.50 | 5,428,200 | 6.82 | 4.49 | - |
28/01/68
|
155.00 | 155.00 unread messages | +1.00 | 155.50 | 154.50 | 3,597,000 | 6.78 | 4.52 | - |
27/01/68
|
152.00 | 154.00 unread messages | +1.50 | 154.50 | 151.50 | 7,614,400 | 6.73 | 4.55 | - |
24/01/68
|
154.50 | 152.50 unread messages | -1.50 | 155.50 | 152.50 | 8,495,400 | 6.67 | 4.59 | - |
23/01/68
|
155.50 | 154.00 unread messages | -2.50 | 156.50 | 154.00 | 9,248,300 | 6.73 | 4.55 | - |
22/01/68
|
152.50 | 156.50 unread messages | +5.00 | 156.50 | 152.50 | 22,338,400 | 6.84 | 4.47 | - |
21/01/68
|
151.00 | 151.50 unread messages | +0.50 | 152.00 | 150.00 | 4,804,500 | 6.62 | 4.62 | - |
20/01/68
|
150.50 | 151.00 unread messages | +0.50 | 151.50 | 150.00 | 5,006,100 | 6.60 | 4.64 | - |
17/01/68
|
151.50 | 150.50 unread messages | -1.00 | 151.50 | 150.50 | 6,245,600 | 6.58 | 4.65 | - |
16/01/68
|
153.50 | 151.50 unread messages | -2.00 | 153.50 | 151.50 | 4,849,800 | 6.62 | 4.62 | - |
15/01/68
|
152.00 | 153.50 unread messages | +2.00 | 153.50 | 152.00 | 5,235,800 | 6.71 | 4.56 | - |
14/01/68
|
154.50 | 151.50 unread messages | -3.00 | 154.50 | 151.50 | 8,614,700 | 6.62 | 4.62 | - |
13/01/68
|
152.50 | 154.50 unread messages | +2.50 | 155.00 | 152.00 | 6,841,600 | 6.75 | 4.53 | - |
10/01/68
|
153.00 | 152.00 unread messages | -0.50 | 153.00 | 151.00 | 6,823,300 | 6.64 | 4.61 | - |
09/01/68
|
154.00 | 152.50 unread messages | -2.00 | 154.00 | 152.00 | 5,831,800 | 6.67 | 4.59 | - |
08/01/68
|
154.00 | 154.50 unread messages | +0.50 | 155.00 | 153.00 | 4,585,600 | 6.75 | 4.53 | - |
07/01/68
|
154.00 | 154.00 unread messages | +0.50 | 155.00 | 153.50 | 8,712,000 | 6.73 | 4.55 | - |
06/01/68
|
152.50 | 153.50 unread messages | +1.00 | 154.00 | 152.50 | 10,451,100 | 6.71 | 4.56 | - |
03/01/68
|
152.00 | 152.50 unread messages | +0.50 | 152.50 | 151.50 | 3,091,200 | 6.67 | 4.59 | - |
02/01/68
|
151.00 | 152.00 unread messages | +1.00 | 152.00 | 150.50 | 4,090,100 | 6.64 | 4.61 | - |