ราคาหุ้นย้อนหลัง BCH
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
17/03/69
|
10.20 | 10.00 unread messages | -0.20 | 10.30 | 10.00 | 6,922,200 | 18.94 | 4.50 | - |
16/03/69
|
10.20 | 10.20 unread messages | +0.10 | 10.20 | 10.00 | 10,178,100 | 19.13 | 4.46 | - |
13/03/69
|
9.90 | 10.10 unread messages | +0.20 | 10.10 | 9.85 | 13,017,600 | 19.13 | 4.46 | - |
12/03/69
|
9.80 | 9.90 unread messages | +0.15 | 9.90 | 9.70 | 9,436,800 | 18.75 | 4.55 | - |
11/03/69
|
9.85 | 9.75 unread messages | -0.10 | 9.95 | 9.75 | 11,314,100 | 18.47 | 4.62 | - |
10/03/69
|
9.90 | 9.85 unread messages | +0.15 | 10.10 | 9.70 | 14,857,700 | 18.66 | 4.57 | - |
09/03/69
|
9.20 | 9.70 unread messages | +0.15 | 9.70 | 9.20 | 12,461,700 | 18.38 | 4.64 | - |
06/03/69
|
9.55 | 9.55 unread messages | -0.20 | 9.70 | 9.50 | 11,459,800 | 18.09 | 4.71 | - |
05/03/69
|
10.00 | 9.75 unread messages | -0.05 | 10.00 | 9.65 | 15,914,400 | 18.47 | 4.62 | - |
04/03/69
|
9.50 | 9.80 unread messages | -0.50 | 9.80 | 9.30 | 32,678,900 | 18.57 | 4.59 | - |
02/03/69
|
10.60 | 10.30 unread messages | -0.70 | 10.70 | 10.10 | 29,692,500 | 19.51 | 4.37 | - |
27/02/69
|
10.90 | 11.00 unread messages | -0.40 | 11.10 | 10.80 | 17,132,400 | 20.84 | 4.09 | - |
26/02/69
|
11.30 | 11.40 unread messages | +0.20 | 11.40 | 11.10 | 18,647,600 | 22.04 | 3.51 | - |
25/02/69
|
11.10 | 11.20 unread messages | +0.20 | 11.40 | 10.90 | 22,190,100 | 21.65 | 3.57 | - |
24/02/69
|
11.00 | 11.00 unread messages | -0.10 | 11.00 | 10.60 | 14,867,400 | 21.27 | 3.64 | - |
23/02/69
|
11.30 | 11.10 unread messages | -0.20 | 11.50 | 10.80 | 21,669,300 | 21.46 | 3.60 | - |
20/02/69
|
11.50 | 11.30 unread messages | -0.30 | 11.60 | 11.20 | 19,896,000 | 21.85 | 3.54 | - |
19/02/69
|
11.30 | 11.60 unread messages | +0.50 | 11.70 | 11.30 | 37,240,200 | 22.43 | 3.45 | - |
18/02/69
|
10.90 | 11.10 unread messages | +0.20 | 11.20 | 10.90 | 14,960,000 | 21.46 | 3.60 | - |
17/02/69
|
10.70 | 10.90 unread messages | +0.20 | 11.00 | 10.60 | 18,275,600 | 21.07 | 3.67 | - |
16/02/69
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.60 | 17,441,100 | 20.69 | 3.74 | - |
13/02/69
|
10.70 | 10.70 unread messages | -0.10 | 10.90 | 10.50 | 30,215,100 | 20.69 | 3.74 | - |
12/02/69
|
10.60 | 10.80 unread messages | +0.10 | 10.90 | 10.60 | 11,005,000 | 20.88 | 3.70 | - |
11/02/69
|
10.60 | 10.70 unread messages | +0.10 | 10.70 | 10.50 | 11,170,600 | 20.69 | 3.74 | - |
10/02/69
|
10.40 | 10.60 unread messages | +0.20 | 10.70 | 10.40 | 13,797,200 | 20.49 | 3.77 | - |
09/02/69
|
10.40 | 10.40 unread messages | +0.30 | 10.60 | 10.20 | 30,651,000 | 20.11 | 3.85 | - |
06/02/69
|
10.10 | 10.10 unread messages | 0.00 | 10.40 | 10.00 | 18,367,300 | 19.53 | 3.96 | - |
05/02/69
|
9.95 | 10.10 unread messages | +0.15 | 10.30 | 9.95 | 15,624,900 | 19.53 | 3.96 | - |
04/02/69
|
9.90 | 9.95 unread messages | +0.05 | 10.10 | 9.85 | 13,103,700 | 19.24 | 4.02 | - |
03/02/69
|
9.95 | 9.90 unread messages | 0.00 | 10.00 | 9.90 | 7,786,100 | 19.14 | 4.04 | - |
02/02/69
|
10.00 | 9.90 unread messages | -0.20 | 10.00 | 9.85 | 7,558,500 | 19.14 | 4.04 | - |
30/01/69
|
10.10 | 10.10 unread messages | +0.10 | 10.10 | 9.90 | 8,513,400 | 19.53 | 3.96 | - |
29/01/69
|
10.00 | 10.00 unread messages | -0.10 | 10.10 | 10.00 | 3,631,700 | 19.33 | 4.00 | - |
28/01/69
|
10.10 | 10.10 unread messages | 0.00 | 10.20 | 10.00 | 5,133,200 | 19.53 | 3.96 | - |
27/01/69
|
10.20 | 10.10 unread messages | -0.10 | 10.40 | 10.10 | 13,006,000 | 19.53 | 3.96 | - |
26/01/69
|
10.20 | 10.20 unread messages | 0.00 | 10.30 | 10.10 | 8,402,600 | 19.72 | 3.92 | - |
23/01/69
|
10.30 | 10.20 unread messages | -0.20 | 10.50 | 10.20 | 18,998,400 | 19.72 | 3.92 | - |
22/01/69
|
10.50 | 10.40 unread messages | -0.10 | 10.50 | 10.20 | 18,528,300 | 20.11 | 3.85 | - |
21/01/69
|
10.30 | 10.50 unread messages | +0.20 | 10.60 | 10.20 | 15,476,600 | 20.30 | 3.81 | - |
20/01/69
|
10.20 | 10.30 unread messages | +0.20 | 10.40 | 10.10 | 14,493,300 | 19.91 | 3.88 | - |
19/01/69
|
9.95 | 10.10 unread messages | +0.10 | 10.20 | 9.80 | 19,092,500 | 19.53 | 3.96 | - |
16/01/69
|
9.80 | 10.00 unread messages | +0.15 | 10.00 | 9.75 | 6,017,700 | 19.33 | 4.00 | - |
15/01/69
|
9.65 | 9.85 unread messages | +0.20 | 9.90 | 9.55 | 7,641,300 | 19.04 | 4.06 | - |
14/01/69
|
9.45 | 9.65 unread messages | +0.25 | 9.65 | 9.40 | 9,321,500 | 18.66 | 4.15 | - |
13/01/69
|
9.75 | 9.40 unread messages | -0.25 | 9.75 | 9.20 | 17,307,700 | 18.17 | 4.26 | - |
12/01/69
|
9.85 | 9.65 unread messages | -0.25 | 9.85 | 9.45 | 20,811,500 | 18.66 | 4.15 | - |
09/01/69
|
10.30 | 9.90 unread messages | -0.40 | 10.30 | 9.80 | 28,381,900 | 19.14 | 4.04 | - |
08/01/69
|
10.80 | 10.30 unread messages | -0.60 | 10.80 | 10.20 | 27,629,700 | 19.91 | 3.88 | - |
07/01/69
|
10.40 | 10.90 unread messages | +0.50 | 11.00 | 10.40 | 27,705,800 | 21.07 | 3.67 | - |
06/01/69
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.30 | 4,296,400 | 20.11 | 3.85 | - |
05/01/69
|
10.40 | 10.40 unread messages | 0.00 | 10.50 | 10.20 | 8,004,900 | 20.11 | 3.85 | - |