ราคาหุ้นย้อนหลัง BBL
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
166.00 | 165.50 unread messages | +1.00 | 166.50 | 165.00 | 7,469,000 | 6.87 | 6.04 | - |
16/03/69
|
167.50 | 164.50 unread messages | -3.00 | 168.00 | 164.00 | 6,461,400 | 6.95 | 5.97 | - |
13/03/69
|
168.00 | 167.50 unread messages | -1.00 | 169.50 | 166.50 | 4,976,100 | 6.95 | 5.97 | - |
12/03/69
|
166.00 | 168.50 unread messages | +1.50 | 169.00 | 166.00 | 5,427,200 | 6.99 | 5.93 | - |
11/03/69
|
167.00 | 167.00 unread messages | +0.50 | 169.50 | 166.50 | 7,110,600 | 6.93 | 5.99 | - |
10/03/69
|
167.00 | 166.50 unread messages | +0.50 | 168.00 | 165.50 | 10,754,300 | 6.91 | 6.01 | - |
09/03/69
|
162.00 | 166.00 unread messages | -1.00 | 166.00 | 159.50 | 19,317,700 | 6.89 | 6.02 | - |
06/03/69
|
167.50 | 167.00 unread messages | -1.00 | 169.00 | 167.00 | 8,973,000 | 6.93 | 5.99 | - |
05/03/69
|
171.50 | 168.00 unread messages | -0.50 | 171.50 | 167.50 | 27,650,600 | 6.97 | 5.95 | - |
04/03/69
|
171.50 | 168.50 unread messages | -5.50 | 171.50 | 165.00 | 34,054,900 | 6.99 | 5.93 | - |
02/03/69
|
173.50 | 174.00 unread messages | -3.50 | 176.00 | 173.50 | 17,711,500 | 7.22 | 5.75 | - |
27/02/69
|
177.50 | 177.50 unread messages | +1.00 | 181.00 | 176.50 | 33,546,100 | 7.36 | 5.63 | - |
26/02/69
|
172.50 | 176.50 unread messages | +4.50 | 177.50 | 172.50 | 18,549,900 | 6.92 | 4.82 | - |
25/02/69
|
175.50 | 172.00 unread messages | -2.50 | 176.50 | 170.50 | 25,074,500 | 6.75 | 4.94 | - |
24/02/69
|
174.50 | 174.50 unread messages | 0.00 | 175.00 | 172.00 | 8,964,600 | 6.85 | 4.87 | - |
23/02/69
|
177.50 | 174.50 unread messages | -2.50 | 178.00 | 174.00 | 19,497,900 | 6.85 | 4.87 | - |
20/02/69
|
172.00 | 177.00 unread messages | +7.00 | 177.50 | 171.00 | 39,615,300 | 6.94 | 4.80 | - |
19/02/69
|
168.50 | 170.00 unread messages | +2.00 | 170.50 | 167.50 | 18,847,700 | 6.67 | 5.00 | - |
18/02/69
|
168.00 | 168.00 unread messages | +0.50 | 168.00 | 166.50 | 7,900,800 | 6.59 | 5.06 | - |
17/02/69
|
163.50 | 167.50 unread messages | +3.50 | 168.00 | 163.50 | 16,211,700 | 6.57 | 5.07 | - |
16/02/69
|
163.50 | 164.00 unread messages | +0.50 | 165.00 | 163.00 | 12,875,628 | 6.43 | 5.18 | - |
13/02/69
|
164.00 | 163.50 unread messages | -0.50 | 166.00 | 163.00 | 17,955,200 | 6.41 | 5.20 | - |
12/02/69
|
161.50 | 164.00 unread messages | +3.00 | 164.00 | 161.50 | 17,911,200 | 6.43 | 5.18 | - |
11/02/69
|
162.50 | 161.00 unread messages | -1.50 | 162.50 | 161.00 | 8,232,000 | 6.32 | 5.28 | - |
10/02/69
|
162.00 | 162.50 unread messages | +1.50 | 163.00 | 160.50 | 20,775,600 | 6.38 | 5.23 | - |
09/02/69
|
160.00 | 161.00 unread messages | +4.00 | 161.50 | 159.00 | 18,528,100 | 6.32 | 5.28 | - |
06/02/69
|
157.00 | 157.00 unread messages | -0.50 | 157.50 | 156.50 | 6,304,600 | 6.16 | 5.41 | - |
05/02/69
|
157.00 | 157.50 unread messages | +1.00 | 158.00 | 156.00 | 8,224,300 | 6.18 | 5.40 | - |
04/02/69
|
157.00 | 156.50 unread messages | 0.00 | 158.50 | 156.50 | 9,237,000 | 6.14 | 5.43 | - |
03/02/69
|
157.50 | 156.50 unread messages | 0.00 | 158.50 | 156.50 | 8,107,400 | 6.14 | 5.43 | - |
02/02/69
|
157.00 | 156.50 unread messages | -1.50 | 157.50 | 156.00 | 8,237,000 | 6.14 | 5.43 | - |
30/01/69
|
156.00 | 158.00 unread messages | +2.50 | 159.00 | 155.50 | 15,424,200 | 6.20 | 5.38 | - |
29/01/69
|
157.50 | 155.50 unread messages | -3.00 | 158.50 | 155.50 | 23,398,500 | 6.10 | 5.47 | - |
28/01/69
|
160.50 | 158.50 unread messages | -2.50 | 160.50 | 158.00 | 13,935,200 | 6.22 | 5.36 | - |
27/01/69
|
157.50 | 161.00 unread messages | +3.00 | 161.00 | 157.00 | 18,375,000 | 6.32 | 5.28 | - |
26/01/69
|
157.50 | 158.00 unread messages | +0.50 | 159.50 | 157.00 | 16,062,900 | 6.20 | 5.38 | - |
23/01/69
|
160.00 | 157.50 unread messages | -2.50 | 160.50 | 157.00 | 20,890,600 | 6.18 | 5.40 | - |
22/01/69
|
160.50 | 160.00 unread messages | -0.50 | 162.00 | 159.50 | 23,958,500 | 6.28 | 5.31 | - |
21/01/69
|
162.00 | 160.50 unread messages | -10.00 | 162.50 | 159.00 | 52,406,200 | 6.30 | 5.30 | - |
20/01/69
|
170.00 | 170.50 unread messages | +1.00 | 172.00 | 169.50 | 6,040,800 | 6.69 | 4.99 | - |
19/01/69
|
171.00 | 169.50 unread messages | -0.50 | 171.50 | 169.00 | 4,416,600 | 6.65 | 5.01 | - |
16/01/69
|
170.50 | 170.00 unread messages | -1.00 | 171.50 | 168.50 | 10,521,700 | 6.67 | 5.00 | - |
15/01/69
|
170.50 | 171.00 unread messages | 0.00 | 171.50 | 170.00 | 6,023,100 | 6.71 | 4.97 | - |
14/01/69
|
170.00 | 171.00 unread messages | +0.50 | 171.00 | 168.00 | 5,956,500 | 6.71 | 4.97 | - |
13/01/69
|
172.00 | 170.50 unread messages | 0.00 | 172.00 | 169.50 | 4,575,700 | 6.69 | 4.99 | - |
12/01/69
|
172.00 | 170.50 unread messages | -1.50 | 173.00 | 170.00 | 5,491,700 | 6.69 | 4.99 | - |
09/01/69
|
173.50 | 172.00 unread messages | -1.50 | 174.50 | 171.50 | 6,350,100 | 6.75 | 4.94 | - |
08/01/69
|
170.00 | 173.50 unread messages | +3.50 | 174.00 | 169.50 | 6,948,600 | 6.81 | 4.90 | - |
07/01/69
|
173.00 | 170.00 unread messages | -2.00 | 174.00 | 169.50 | 6,797,400 | 6.67 | 5.00 | - |
06/01/69
|
172.50 | 172.00 unread messages | 0.00 | 173.00 | 170.50 | 5,125,800 | 6.75 | 4.94 | - |
05/01/69
|
171.00 | 172.00 unread messages | +2.50 | 173.50 | 169.50 | 9,713,000 | 6.75 | 4.94 | - |