ราคาหุ้นย้อนหลัง BCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
28/04/68
|
14.80 | 14.40 unread messages | -0.40 | 14.90 | 14.40 | 2,738,200 | 28.00 | 2.78 | - |
25/04/68
|
14.70 | 14.80 unread messages | +0.40 | 14.90 | 14.60 | 3,704,500 | 28.78 | 2.70 | - |
24/04/68
|
14.80 | 14.40 unread messages | -0.40 | 14.80 | 14.20 | 3,245,700 | 28.00 | 2.78 | - |
23/04/68
|
15.00 | 14.80 unread messages | 0.00 | 15.10 | 14.70 | 3,686,800 | 28.78 | 2.70 | - |
22/04/68
|
14.70 | 14.80 unread messages | +0.10 | 14.90 | 14.60 | 1,432,400 | 28.78 | 2.70 | - |
21/04/68
|
14.90 | 14.70 unread messages | -0.20 | 15.10 | 14.60 | 3,399,500 | 28.59 | 2.72 | - |
18/04/68
|
14.60 | 14.90 unread messages | +0.30 | 15.00 | 14.60 | 5,601,500 | 28.98 | 2.68 | - |
17/04/68
|
14.40 | 14.60 unread messages | +0.10 | 14.80 | 14.40 | 2,883,600 | 28.39 | 2.74 | - |
16/04/68
|
14.30 | 14.50 unread messages | +0.20 | 14.60 | 14.30 | 2,260,400 | 28.20 | 2.76 | - |
11/04/68
|
14.40 | 14.30 unread messages | -0.10 | 14.50 | 14.00 | 4,719,100 | 27.81 | 2.80 | - |
10/04/68
|
14.40 | 14.40 unread messages | +0.30 | 14.70 | 14.10 | 5,081,300 | 28.00 | 2.78 | - |
09/04/68
|
14.00 | 14.10 unread messages | +0.10 | 14.20 | 13.80 | 5,236,800 | 27.42 | 2.84 | - |
08/04/68
|
13.80 | 14.00 unread messages | -0.20 | 14.00 | 13.50 | 3,652,900 | 27.22 | 2.86 | - |
04/04/68
|
14.50 | 14.20 unread messages | -0.30 | 14.50 | 14.00 | 3,872,100 | 27.61 | 2.82 | - |
03/04/68
|
14.20 | 14.50 unread messages | +0.10 | 14.50 | 14.20 | 2,161,700 | 28.20 | 2.76 | - |
02/04/68
|
14.00 | 14.40 unread messages | +0.40 | 14.50 | 14.00 | 4,860,300 | 28.00 | 2.78 | - |
01/04/68
|
13.90 | 14.00 unread messages | 0.00 | 14.20 | 13.90 | 2,312,700 | 27.22 | 2.86 | - |
31/03/68
|
14.00 | 14.00 unread messages | 0.00 | 14.10 | 13.80 | 3,500,500 | 27.22 | 2.86 | - |
28/03/68
|
14.30 | 14.00 unread messages | -0.30 | 14.30 | 13.90 | 1,338,900 | 27.22 | 2.86 | - |
27/03/68
|
14.40 | 14.30 unread messages | -0.10 | 14.50 | 14.10 | 3,508,900 | 27.81 | 2.80 | - |
26/03/68
|
14.60 | 14.40 unread messages | -0.10 | 14.70 | 14.20 | 6,348,700 | 28.00 | 2.78 | - |
25/03/68
|
14.90 | 14.50 unread messages | -0.40 | 15.00 | 14.40 | 5,082,400 | 28.20 | 2.76 | - |
24/03/68
|
14.80 | 14.90 unread messages | 0.00 | 15.10 | 14.70 | 2,469,800 | 28.98 | 2.68 | - |
21/03/68
|
15.20 | 14.90 unread messages | -0.40 | 15.30 | 14.50 | 15,555,800 | 28.98 | 2.68 | - |
20/03/68
|
15.40 | 15.30 unread messages | -0.10 | 15.40 | 15.10 | 5,957,700 | 29.75 | 2.61 | - |
19/03/68
|
15.40 | 15.40 unread messages | 0.00 | 15.50 | 15.20 | 9,659,200 | 29.95 | 2.60 | - |
18/03/68
|
15.60 | 15.40 unread messages | -0.10 | 15.70 | 15.30 | 3,452,800 | 29.95 | 2.60 | - |
17/03/68
|
16.10 | 15.50 unread messages | -0.40 | 16.10 | 15.20 | 5,973,900 | 30.14 | 2.58 | - |
14/03/68
|
15.80 | 15.90 unread messages | +0.30 | 16.10 | 15.70 | 7,036,900 | 30.92 | 2.52 | - |
13/03/68
|
15.80 | 15.60 unread messages | -0.30 | 15.90 | 15.40 | 3,846,400 | 30.34 | 2.56 | - |
12/03/68
|
15.90 | 15.90 unread messages | +0.10 | 16.10 | 15.70 | 4,634,300 | 30.92 | 2.52 | - |
11/03/68
|
15.40 | 15.80 unread messages | +0.50 | 16.00 | 15.30 | 6,747,600 | 30.73 | 2.53 | - |
10/03/68
|
15.60 | 15.30 unread messages | -0.40 | 15.80 | 15.30 | 1,206,700 | 29.75 | 2.61 | - |
07/03/68
|
15.30 | 15.70 unread messages | +0.30 | 15.80 | 15.30 | 1,966,000 | 30.53 | 2.55 | - |
06/03/68
|
15.70 | 15.40 unread messages | -0.30 | 15.80 | 15.40 | 5,850,900 | 29.95 | 2.60 | - |
05/03/68
|
16.00 | 15.70 unread messages | -0.30 | 16.00 | 15.30 | 12,725,400 | 30.53 | 2.55 | - |
04/03/68
|
16.10 | 16.00 unread messages | -0.10 | 16.10 | 15.70 | 5,376,900 | 31.11 | 2.50 | - |
03/03/68
|
16.00 | 16.10 unread messages | -0.10 | 16.30 | 15.80 | 4,708,300 | 31.31 | 2.48 | - |
28/02/68
|
14.60 | 16.20 unread messages | +0.50 | 16.50 | 14.60 | 25,754,800 | 27.36 | 2.16 | - |
27/02/68
|
15.50 | 15.70 unread messages | +0.30 | 15.80 | 15.40 | 5,009,500 | 26.51 | 2.23 | - |
26/02/68
|
14.80 | 15.40 unread messages | +0.50 | 15.60 | 14.80 | 7,505,600 | 26.00 | 2.27 | - |
25/02/68
|
15.40 | 14.90 unread messages | -0.60 | 15.50 | 14.80 | 6,118,400 | 25.16 | 2.35 | - |
24/02/68
|
15.60 | 15.50 unread messages | -0.10 | 15.70 | 15.10 | 6,842,500 | 26.17 | 2.26 | - |
21/02/68
|
15.40 | 15.60 unread messages | -0.10 | 15.80 | 15.40 | 4,504,400 | 26.34 | 2.24 | - |
20/02/68
|
15.80 | 15.70 unread messages | 0.00 | 15.90 | 15.50 | 6,622,500 | 26.51 | 2.23 | - |
19/02/68
|
15.20 | 15.70 unread messages | +0.70 | 15.70 | 15.20 | 14,349,400 | 26.51 | 2.23 | - |
18/02/68
|
14.50 | 15.00 unread messages | +0.60 | 15.20 | 14.30 | 13,812,400 | 25.33 | 2.33 | - |
17/02/68
|
13.80 | 14.40 unread messages | +0.70 | 14.60 | 13.70 | 7,034,600 | 24.32 | 2.43 | - |
14/02/68
|
13.80 | 13.70 unread messages | -0.10 | 13.90 | 13.60 | 3,088,500 | 23.13 | 2.55 | - |
13/02/68
|
14.00 | 13.80 unread messages | -0.40 | 14.20 | 13.60 | 6,189,700 | 23.30 | 2.54 | - |
11/02/68
|
13.40 | 14.20 unread messages | +0.80 | 14.50 | 13.40 | 6,062,300 | 23.98 | 2.46 | - |
10/02/68
|
14.00 | 13.40 unread messages | -0.50 | 14.00 | 13.40 | 4,876,700 | 22.63 | 2.61 | - |
07/02/68
|
13.70 | 13.90 unread messages | +0.20 | 13.90 | 13.60 | 3,412,300 | 23.47 | 2.52 | - |
06/02/68
|
14.00 | 13.70 unread messages | -0.30 | 14.00 | 13.60 | 5,265,900 | 23.13 | 2.55 | - |
05/02/68
|
14.00 | 14.00 unread messages | 0.00 | 14.20 | 13.80 | 5,131,900 | 23.64 | 2.50 | - |
04/02/68
|
14.40 | 14.00 unread messages | -0.30 | 14.40 | 13.90 | 3,911,700 | 23.64 | 2.50 | - |
03/02/68
|
14.00 | 14.30 unread messages | 0.00 | 14.40 | 13.70 | 7,428,400 | 24.15 | 2.45 | - |
31/01/68
|
14.30 | 14.30 unread messages | 0.00 | 14.50 | 14.20 | 3,538,500 | 24.15 | 2.45 | - |
30/01/68
|
14.20 | 14.30 unread messages | +0.10 | 14.60 | 14.20 | 5,452,400 | 24.15 | 2.45 | - |
29/01/68
|
14.80 | 14.20 unread messages | -0.60 | 14.80 | 14.10 | 9,923,800 | 23.98 | 2.46 | - |
28/01/68
|
14.80 | 14.80 unread messages | -0.10 | 14.90 | 14.40 | 5,747,400 | 24.99 | 2.36 | - |
27/01/68
|
15.20 | 14.90 unread messages | -0.10 | 15.20 | 14.60 | 3,757,700 | 25.16 | 2.35 | - |
24/01/68
|
15.00 | 15.00 unread messages | 0.00 | 15.10 | 14.90 | 931,600 | 25.33 | 2.33 | - |
23/01/68
|
15.10 | 15.00 unread messages | -0.10 | 15.20 | 14.90 | 4,233,500 | 25.33 | 2.33 | - |
22/01/68
|
14.60 | 15.10 unread messages | +0.60 | 15.20 | 14.40 | 9,506,100 | 25.50 | 2.32 | - |
21/01/68
|
14.30 | 14.50 unread messages | +0.30 | 14.90 | 14.30 | 5,403,900 | 24.48 | 2.41 | - |
20/01/68
|
14.40 | 14.20 unread messages | -0.30 | 14.50 | 14.10 | 3,570,200 | 23.98 | 2.46 | - |
17/01/68
|
14.60 | 14.50 unread messages | -0.10 | 14.60 | 14.40 | 2,092,900 | 24.48 | 2.41 | - |
16/01/68
|
14.80 | 14.60 unread messages | -0.20 | 14.90 | 14.40 | 3,685,700 | 24.65 | 2.40 | - |
15/01/68
|
14.20 | 14.80 unread messages | +0.60 | 15.00 | 14.10 | 7,372,800 | 24.99 | 2.36 | - |
14/01/68
|
14.60 | 14.20 unread messages | -0.40 | 14.70 | 14.10 | 8,652,100 | 23.98 | 2.46 | - |
13/01/68
|
14.60 | 14.60 unread messages | 0.00 | 14.80 | 14.30 | 6,795,300 | 24.65 | 2.40 | - |
10/01/68
|
14.90 | 14.60 unread messages | -0.20 | 14.90 | 14.40 | 9,261,100 | 24.65 | 2.40 | - |
09/01/68
|
15.30 | 14.80 unread messages | -0.60 | 15.30 | 14.80 | 12,851,000 | 24.99 | 2.36 | - |
08/01/68
|
15.60 | 15.40 unread messages | -0.20 | 15.70 | 15.20 | 6,806,400 | 26.00 | 2.27 | - |
07/01/68
|
15.30 | 15.60 unread messages | +0.20 | 15.70 | 15.30 | 5,012,700 | 26.34 | 2.24 | - |
06/01/68
|
15.70 | 15.40 unread messages | -0.30 | 15.70 | 15.30 | 6,173,500 | 26.00 | 2.27 | - |
03/01/68
|
15.40 | 15.70 unread messages | +0.40 | 15.90 | 15.30 | 13,334,300 | 26.51 | 2.23 | - |
02/01/68
|
15.40 | 15.30 unread messages | 0.00 | 15.50 | 15.20 | 8,287,200 | 25.84 | 2.29 | - |