ราคาหุ้นย้อนหลัง BCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
36.25 | 35.75 unread messages | -0.25 | 36.25 | 35.00 | 6,169,900 | 18.25 | 2.94 | - |
29/04/69
|
36.00 | 36.00 unread messages | 0.00 | 36.75 | 36.00 | 4,681,600 | 18.38 | 2.92 | - |
28/04/69
|
35.75 | 36.00 unread messages | +0.50 | 36.25 | 35.50 | 3,588,800 | 18.38 | 2.92 | - |
27/04/69
|
35.25 | 35.50 unread messages | +0.25 | 36.00 | 35.25 | 3,912,200 | 18.12 | 2.96 | - |
24/04/69
|
34.50 | 35.25 unread messages | +0.75 | 35.50 | 34.00 | 4,846,700 | 17.99 | 2.98 | - |
23/04/69
|
35.75 | 34.50 unread messages | -1.25 | 36.25 | 34.25 | 7,008,900 | 17.61 | 3.05 | - |
22/04/69
|
35.50 | 35.75 unread messages | +0.50 | 36.00 | 35.25 | 1,988,500 | 18.25 | 2.94 | - |
21/04/69
|
35.00 | 35.25 unread messages | +0.25 | 35.75 | 35.00 | 2,366,900 | 17.99 | 2.98 | - |
20/04/69
|
35.75 | 35.00 unread messages | -0.75 | 36.00 | 35.00 | 2,190,800 | 17.87 | 3.01 | - |
17/04/69
|
35.50 | 35.75 unread messages | -0.25 | 35.75 | 35.00 | 3,466,800 | 18.25 | 2.94 | - |
10/04/69
|
36.50 | 36.50 unread messages | 0.00 | 37.00 | 36.25 | 1,413,400 | 18.63 | 2.88 | - |
09/04/69
|
37.25 | 36.50 unread messages | -1.00 | 37.50 | 36.25 | 6,722,700 | 18.63 | 2.88 | - |
08/04/69
|
37.00 | 37.50 unread messages | 0.00 | 37.50 | 36.50 | 4,373,400 | 19.14 | 2.80 | - |
07/04/69
|
36.00 | 37.50 unread messages | +1.00 | 37.75 | 36.00 | 7,241,700 | 19.14 | 2.80 | - |
03/04/69
|
38.00 | 36.50 unread messages | -2.25 | 38.25 | 36.50 | 6,140,300 | 18.63 | 2.88 | - |
02/04/69
|
39.75 | 38.75 unread messages | -1.00 | 40.00 | 38.50 | 9,627,000 | 19.78 | 2.71 | - |
01/04/69
|
39.25 | 39.75 unread messages | +0.50 | 40.00 | 39.00 | 6,646,700 | 20.29 | 2.65 | - |
31/03/69
|
40.25 | 39.25 unread messages | -0.75 | 40.50 | 39.25 | 6,054,600 | 20.04 | 2.68 | - |
30/03/69
|
40.25 | 40.00 unread messages | +0.50 | 40.75 | 39.75 | 7,187,300 | 20.42 | 2.63 | - |
27/03/69
|
39.50 | 39.50 unread messages | 0.00 | 40.25 | 39.00 | 9,874,100 | 20.16 | 2.66 | - |
26/03/69
|
39.50 | 39.50 unread messages | +0.75 | 40.25 | 39.00 | 8,383,000 | 20.16 | 2.66 | - |
25/03/69
|
39.75 | 38.75 unread messages | -0.25 | 39.75 | 38.50 | 6,940,100 | 19.78 | 2.71 | - |
24/03/69
|
37.75 | 39.00 unread messages | +1.25 | 39.25 | 37.75 | 7,533,500 | 19.91 | 2.70 | - |
23/03/69
|
38.75 | 37.75 unread messages | -1.75 | 39.25 | 37.75 | 5,419,900 | 19.27 | 2.79 | - |
20/03/69
|
39.75 | 39.50 unread messages | -0.50 | 40.25 | 39.25 | 8,085,100 | 20.16 | 2.66 | - |
19/03/69
|
39.00 | 40.00 unread messages | +1.00 | 40.25 | 39.00 | 9,939,200 | 20.42 | 2.63 | - |
18/03/69
|
38.00 | 39.00 unread messages | +1.00 | 39.25 | 37.50 | 11,266,700 | 19.91 | 2.70 | - |
17/03/69
|
36.50 | 38.00 unread messages | +1.75 | 38.00 | 35.50 | 6,325,100 | 19.40 | 2.77 | - |
16/03/69
|
36.75 | 36.25 unread messages | -0.25 | 37.00 | 36.00 | 4,865,000 | 18.64 | 2.88 | - |
13/03/69
|
37.50 | 36.50 unread messages | -1.25 | 37.75 | 36.50 | 4,786,900 | 18.64 | 2.88 | - |
12/03/69
|
36.25 | 37.75 unread messages | +1.50 | 37.75 | 36.00 | 10,774,700 | 19.27 | 2.79 | - |
11/03/69
|
34.75 | 36.25 unread messages | +1.75 | 36.50 | 34.75 | 6,042,600 | 18.51 | 2.90 | - |
10/03/69
|
36.00 | 34.50 unread messages | -1.25 | 36.25 | 34.50 | 6,645,800 | 17.61 | 3.05 | - |
09/03/69
|
37.50 | 35.75 unread messages | -1.50 | 37.75 | 35.25 | 12,675,500 | 18.25 | 2.94 | - |
06/03/69
|
36.00 | 37.25 unread messages | +1.25 | 37.25 | 35.50 | 10,074,900 | 19.02 | 2.82 | - |
05/03/69
|
35.00 | 36.00 unread messages | +1.25 | 36.00 | 34.00 | 8,871,700 | 18.38 | 2.92 | - |
04/03/69
|
34.75 | 34.75 unread messages | -1.75 | 35.25 | 32.75 | 12,122,300 | 17.74 | 3.03 | - |
02/03/69
|
38.50 | 36.50 unread messages | -1.25 | 38.50 | 36.25 | 10,573,800 | 18.64 | 2.88 | - |
27/02/69
|
37.25 | 37.75 unread messages | +0.50 | 37.75 | 36.50 | 10,385,300 | 19.27 | 2.79 | - |
26/02/69
|
37.75 | 37.25 unread messages | -0.50 | 37.75 | 37.00 | 9,105,300 | 19.02 | 2.82 | - |
25/02/69
|
37.50 | 37.75 unread messages | +0.25 | 38.25 | 37.50 | 10,817,200 | 19.27 | 2.79 | - |
24/02/69
|
36.50 | 37.50 unread messages | +0.75 | 37.75 | 36.50 | 12,334,900 | 19.15 | 2.80 | - |
23/02/69
|
36.75 | 36.75 unread messages | 0.00 | 37.00 | 36.25 | 5,871,800 | 18.78 | 2.86 | - |
20/02/69
|
37.00 | 36.75 unread messages | -0.50 | 37.50 | 36.50 | 8,291,100 | 18.79 | 2.86 | - |
19/02/69
|
36.50 | 37.25 unread messages | +0.75 | 37.50 | 36.50 | 11,763,200 | 19.05 | 2.82 | - |
18/02/69
|
36.50 | 36.50 unread messages | 0.00 | 36.75 | 36.25 | 10,487,500 | 18.67 | 2.69 | - |
17/02/69
|
36.25 | 36.50 unread messages | +0.50 | 37.00 | 35.75 | 15,591,800 | 18.67 | 2.69 | - |
16/02/69
|
36.00 | 36.00 unread messages | 0.00 | 36.50 | 35.00 | 16,341,000 | 18.41 | 2.73 | - |
13/02/69
|
36.00 | 36.00 unread messages | 0.00 | 36.50 | 35.25 | 18,592,500 | 18.41 | 2.73 | - |
12/02/69
|
33.75 | 36.00 unread messages | +2.25 | 36.00 | 33.75 | 22,538,900 | 78.00 | 2.73 | - |
11/02/69
|
33.75 | 33.75 unread messages | 0.00 | 34.25 | 33.50 | 12,400,800 | 73.13 | 2.91 | - |
10/02/69
|
33.75 | 33.75 unread messages | 0.00 | 34.25 | 33.50 | 13,497,300 | 73.13 | 2.91 | - |
09/02/69
|
33.50 | 33.75 unread messages | +1.25 | 34.00 | 33.00 | 15,903,400 | 73.13 | 2.91 | - |
06/02/69
|
31.25 | 32.50 unread messages | +1.25 | 32.50 | 31.25 | 15,727,700 | 70.42 | 3.02 | - |
05/02/69
|
31.50 | 31.25 unread messages | -0.25 | 32.00 | 31.25 | 10,894,700 | 67.71 | 3.14 | - |
04/02/69
|
30.50 | 31.50 unread messages | +1.00 | 31.50 | 30.25 | 13,190,000 | 68.25 | 3.12 | - |
03/02/69
|
30.25 | 30.50 unread messages | +0.25 | 30.75 | 30.00 | 7,520,300 | 66.08 | 3.22 | - |
02/02/69
|
29.75 | 30.25 unread messages | 0.00 | 30.50 | 29.75 | 7,749,500 | 65.54 | 3.25 | - |
30/01/69
|
30.50 | 30.25 unread messages | -0.25 | 30.75 | 30.00 | 7,789,500 | 65.54 | 3.25 | - |
29/01/69
|
30.75 | 30.50 unread messages | +0.50 | 31.50 | 30.25 | 17,011,900 | 66.08 | 3.22 | - |
28/01/69
|
29.75 | 30.00 unread messages | +0.50 | 30.75 | 29.50 | 10,047,000 | 65.00 | 3.27 | - |
27/01/69
|
29.75 | 29.50 unread messages | -0.50 | 30.00 | 29.25 | 4,480,800 | 63.92 | 3.33 | - |
26/01/69
|
29.50 | 30.00 unread messages | +0.50 | 30.00 | 29.25 | 3,215,900 | 65.00 | 3.27 | - |
23/01/69
|
29.75 | 29.50 unread messages | 0.00 | 30.00 | 29.25 | 1,976,800 | 63.92 | 3.33 | - |
22/01/69
|
30.25 | 29.50 unread messages | -0.75 | 30.50 | 29.50 | 5,030,400 | 63.92 | 3.33 | - |
21/01/69
|
30.00 | 30.25 unread messages | +0.25 | 30.50 | 29.75 | 6,014,400 | 65.54 | 3.25 | - |
20/01/69
|
29.50 | 30.00 unread messages | +0.75 | 30.00 | 29.00 | 6,202,000 | 65.00 | 3.27 | - |
19/01/69
|
29.00 | 29.25 unread messages | +0.25 | 29.50 | 28.75 | 4,644,100 | 63.38 | 3.36 | - |
16/01/69
|
29.00 | 29.00 unread messages | -0.25 | 29.25 | 28.50 | 6,040,700 | 62.83 | 3.39 | - |
15/01/69
|
28.00 | 29.25 unread messages | +1.25 | 29.50 | 28.00 | 9,840,500 | 63.38 | 3.36 | - |
14/01/69
|
28.75 | 28.00 unread messages | -0.50 | 28.75 | 28.00 | 7,915,600 | 60.67 | 3.51 | - |
13/01/69
|
28.75 | 28.50 unread messages | -0.25 | 28.75 | 28.25 | 4,023,100 | 61.75 | 3.44 | - |
12/01/69
|
28.75 | 28.75 unread messages | +0.25 | 29.00 | 28.25 | 5,400,000 | 62.29 | 3.41 | - |
09/01/69
|
28.50 | 28.50 unread messages | +0.25 | 29.00 | 28.25 | 6,039,400 | 61.75 | 3.44 | - |
08/01/69
|
28.00 | 28.25 unread messages | +0.25 | 28.75 | 27.50 | 9,236,200 | 61.21 | 3.48 | - |
07/01/69
|
28.00 | 28.00 unread messages | 0.00 | 28.00 | 27.50 | 4,577,400 | 60.67 | 3.51 | - |
06/01/69
|
26.50 | 28.00 unread messages | +1.75 | 28.25 | 26.50 | 19,395,400 | 60.67 | 3.51 | - |
05/01/69
|
25.75 | 26.25 unread messages | +0.25 | 26.25 | 25.25 | 6,382,200 | 56.88 | 3.74 | - |