ราคาหุ้นย้อนหลัง BC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
0.83 | 0.74 unread messages | -0.07 | 0.86 | 0.74 | 2,187,000 | -100.00 | 0.00 | - |
29/04/69
|
0.67 | 0.81 unread messages | +0.19 | 0.81 | 0.67 | 2,329,500 | -100.00 | 0.00 | - |
28/04/69
|
0.72 | 0.62 unread messages | -0.10 | 0.73 | 0.62 | 19,200 | -100.00 | 0.00 | - |
27/04/69
|
0.73 | 0.72 unread messages | -0.01 | 0.73 | 0.72 | 2,000 | -100.00 | 0.00 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | -100.00 | 0.00 | - |
23/04/69
|
0.72 | 0.73 unread messages | 0.00 | 0.73 | 0.72 | 42,900 | -100.00 | 0.00 | - |
22/04/69
|
0.71 | 0.73 unread messages | -0.02 | 0.73 | 0.71 | 2,400 | -100.00 | 0.00 | - |
21/04/69
|
0.74 | 0.75 unread messages | +0.01 | 0.75 | 0.74 | 97,500 | -100.00 | 0.00 | - |
20/04/69
|
0.73 | 0.74 unread messages | 0.00 | 0.76 | 0.73 | 730,700 | -100.00 | 0.00 | - |
17/04/69
|
0.74 | 0.74 unread messages | 0.00 | 0.75 | 0.72 | 362,200 | -100.00 | 0.00 | - |
10/04/69
|
0.71 | 0.73 unread messages | 0.00 | 0.73 | 0.71 | 107,200 | -100.00 | 0.00 | - |
09/04/69
|
0.68 | 0.73 unread messages | +0.03 | 0.74 | 0.68 | 263,500 | -100.00 | 0.00 | - |
08/04/69
|
0.67 | 0.70 unread messages | +0.02 | 0.70 | 0.67 | 102,500 | -100.00 | 0.00 | - |
07/04/69
|
0.67 | 0.68 unread messages | +0.02 | 0.68 | 0.67 | 1,200 | -100.00 | 0.00 | - |
03/04/69
|
0.66 | 0.66 unread messages | -0.01 | 0.66 | 0.66 | 55,800 | -100.00 | 0.00 | - |
02/04/69
|
0.68 | 0.67 unread messages | +0.01 | 0.68 | 0.67 | 5,400 | -100.00 | 0.00 | - |
01/04/69
|
0.69 | 0.66 unread messages | 0.00 | 0.69 | 0.66 | 36,900 | -100.00 | 0.00 | - |
31/03/69
|
0.65 | 0.66 unread messages | -0.01 | 0.66 | 0.65 | 15,400 | -100.00 | 0.00 | - |
30/03/69
|
0.66 | 0.67 unread messages | +0.01 | 0.67 | 0.66 | 5,800 | -100.00 | 0.00 | - |
27/03/69
|
0.68 | 0.66 unread messages | -0.02 | 0.68 | 0.66 | 45,200 | -100.00 | 0.00 | - |
26/03/69
|
0.68 | 0.68 unread messages | +0.01 | 0.68 | 0.67 | 150,200 | -100.00 | 0.00 | - |
25/03/69
|
0.67 | 0.67 unread messages | +0.01 | 0.69 | 0.67 | 74,200 | -100.00 | 0.00 | - |
24/03/69
|
0.69 | 0.66 unread messages | -0.04 | 0.69 | 0.66 | 155,100 | -100.00 | 0.00 | - |
23/03/69
|
0.70 | 0.70 unread messages | -0.01 | 0.72 | 0.65 | 34,800 | -100.00 | 0.00 | - |
20/03/69
|
0.68 | 0.71 unread messages | +0.04 | 0.71 | 0.68 | 32,200 | -100.00 | 0.00 | - |
19/03/69
|
0.67 | 0.67 unread messages | -0.01 | 0.68 | 0.67 | 27,200 | -100.00 | 0.00 | - |
18/03/69
|
0.68 | 0.68 unread messages | -0.03 | 0.68 | 0.68 | 9,600 | -100.00 | 0.00 | - |
17/03/69
|
0.69 | 0.71 unread messages | +0.01 | 0.71 | 0.68 | 33,200 | -100.00 | 0.00 | - |
16/03/69
|
0.68 | 0.70 unread messages | +0.03 | 0.70 | 0.67 | 192,600 | -100.00 | 0.00 | - |
13/03/69
|
0.69 | 0.67 unread messages | -0.01 | 0.71 | 0.67 | 44,700 | -100.00 | 0.00 | - |
12/03/69
|
0.69 | 0.68 unread messages | -0.01 | 0.69 | 0.68 | 34,500 | -100.00 | 0.00 | - |
11/03/69
|
0.70 | 0.69 unread messages | -0.01 | 0.72 | 0.68 | 364,900 | -100.00 | 0.00 | - |
10/03/69
|
0.69 | 0.70 unread messages | +0.02 | 0.72 | 0.69 | 12,500 | -100.00 | 0.00 | - |
09/03/69
|
0.66 | 0.68 unread messages | +0.02 | 0.72 | 0.66 | 1,400 | -100.00 | 0.00 | - |
06/03/69
|
0.74 | 0.66 unread messages | +0.01 | 0.74 | 0.65 | 14,400 | -100.00 | 0.00 | - |
05/03/69
|
0.65 | 0.65 unread messages | +0.15 | 0.65 | 0.65 | 10,900 | -100.00 | 0.00 | - |
04/03/69
|
0.70 | 0.50 unread messages | -0.20 | 0.70 | 0.50 | 112,000 | -100.00 | 0.00 | - |
02/03/69
|
0.71 | 0.70 unread messages | -0.01 | 0.71 | 0.69 | 700 | -100.00 | 0.00 | - |
27/02/69
|
0.72 | 0.71 unread messages | 0.00 | 0.73 | 0.71 | 125,000 | -100.00 | 7.27 | - |
26/02/69
|
0.69 | 0.71 unread messages | +0.02 | 0.73 | 0.69 | 54,700 | -100.00 | 7.27 | - |
25/02/69
|
0.72 | 0.69 unread messages | -0.03 | 0.72 | 0.69 | 222,100 | -100.00 | 7.48 | - |
24/02/69
|
0.75 | 0.72 unread messages | -0.05 | 0.75 | 0.70 | 53,800 | -100.00 | 7.17 | - |
23/02/69
|
0.77 | 0.77 unread messages | 0.00 | 0.80 | 0.77 | 16,500 | -100.00 | 6.70 | - |
20/02/69
|
0.78 | 0.77 unread messages | +0.02 | 0.78 | 0.75 | 87,900 | -100.00 | 6.70 | - |
19/02/69
|
0.74 | 0.75 unread messages | +0.01 | 0.78 | 0.74 | 21,000 | -100.00 | 6.88 | - |
18/02/69
|
0.77 | 0.74 unread messages | -0.02 | 0.77 | 0.74 | 87,600 | -100.00 | 6.97 | - |
17/02/69
|
0.77 | 0.76 unread messages | -0.01 | 0.77 | 0.75 | 700 | -100.00 | 6.79 | - |
16/02/69
|
0.75 | 0.77 unread messages | +0.07 | 0.77 | 0.75 | 122,200 | -100.00 | 6.70 | - |
13/02/69
|
0.71 | 0.70 unread messages | +0.01 | 0.73 | 0.70 | 60,700 | -100.00 | 7.37 | - |
12/02/69
|
0.73 | 0.69 unread messages | -0.05 | 0.74 | 0.65 | 232,800 | -100.00 | 7.48 | - |
11/02/69
|
0.77 | 0.74 unread messages | -0.03 | 0.84 | 0.74 | 17,000 | -100.00 | 6.97 | - |
10/02/69
|
0.74 | 0.77 unread messages | 0.00 | 0.77 | 0.74 | 6,500 | -100.00 | 6.70 | - |
09/02/69
|
0.78 | 0.77 unread messages | +0.01 | 0.79 | 0.70 | 43,600 | -100.00 | 6.70 | - |
06/02/69
|
0.72 | 0.76 unread messages | +0.04 | 0.76 | 0.72 | 15,600 | -100.00 | 6.79 | - |
05/02/69
|
0.70 | 0.72 unread messages | +0.02 | 0.72 | 0.70 | 74,700 | -100.00 | 7.17 | - |
04/02/69
|
0.71 | 0.70 unread messages | -0.01 | 0.72 | 0.70 | 67,400 | -100.00 | 7.37 | - |
03/02/69
|
0.74 | 0.71 unread messages | +0.03 | 0.76 | 0.71 | 22,000 | -100.00 | 7.27 | - |
02/02/69
|
0.75 | 0.68 unread messages | -0.11 | 0.75 | 0.68 | 3,600 | -100.00 | 7.59 | - |
30/01/69
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 4,100 | -100.00 | 6.53 | - |
29/01/69
|
0.78 | 0.78 unread messages | -0.01 | 0.78 | 0.78 | 10,000 | -100.00 | 6.62 | - |
28/01/69
|
0.79 | 0.79 unread messages | +0.01 | 0.84 | 0.78 | 69,800 | -100.00 | 6.53 | - |
27/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.80 | 0.78 | 129,800 | -100.00 | 6.62 | - |
26/01/69
|
0.80 | 0.78 unread messages | -0.02 | 0.80 | 0.78 | 6,800 | -100.00 | 6.62 | - |
23/01/69
|
0.78 | 0.80 unread messages | +0.02 | 0.83 | 0.78 | 45,300 | -100.00 | 6.45 | - |
22/01/69
|
0.79 | 0.78 unread messages | -0.01 | 0.82 | 0.78 | 71,200 | -100.00 | 6.62 | - |
21/01/69
|
0.79 | 0.79 unread messages | 0.00 | 0.81 | 0.79 | 17,800 | -100.00 | 6.53 | - |
20/01/69
|
0.82 | 0.79 unread messages | -0.02 | 0.88 | 0.79 | 144,400 | -100.00 | 6.53 | - |
19/01/69
|
0.84 | 0.81 unread messages | -0.05 | 0.87 | 0.80 | 35,000 | -100.00 | 6.37 | - |
16/01/69
|
0.86 | 0.86 unread messages | -0.01 | 0.86 | 0.85 | 3,000 | -100.00 | 6.00 | - |
15/01/69
|
0.86 | 0.87 unread messages | +0.03 | 0.88 | 0.85 | 8,000 | -100.00 | 5.93 | - |
14/01/69
|
0.82 | 0.84 unread messages | +0.03 | 0.88 | 0.79 | 27,900 | -100.00 | 6.14 | - |
13/01/69
|
0.79 | 0.81 unread messages | +0.03 | 0.85 | 0.78 | 183,100 | -100.00 | 6.37 | - |
12/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 27,600 | -100.00 | 6.62 | - |
09/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 10,000 | -100.00 | 6.62 | - |
08/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.79 | 0.78 | 83,000 | -100.00 | 6.62 | - |
07/01/69
|
0.78 | 0.78 unread messages | 0.00 | 0.78 | 0.78 | 10,300 | -100.00 | 6.62 | - |
06/01/69
|
0.79 | 0.78 unread messages | -0.01 | 0.79 | 0.78 | 125,800 | -100.00 | 6.62 | - |
05/01/69
|
0.78 | 0.79 unread messages | +0.01 | 0.79 | 0.78 | 87,800 | -100.00 | 6.53 | - |