ราคาหุ้นย้อนหลัง BCP
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
36.25 | 35.50 unread messages | -0.75 | 37.00 | 35.50 | 2,508,700 | 22.38 | 2.96 | - |
10/04/68
|
37.25 | 36.25 unread messages | 0.00 | 37.50 | 36.25 | 3,660,800 | 22.85 | 2.90 | - |
09/04/68
|
33.50 | 36.25 unread messages | +2.50 | 36.25 | 33.50 | 89,311,585 | 22.85 | 2.90 | - |
08/04/68
|
35.00 | 33.75 unread messages | -3.50 | 36.50 | 33.75 | 9,612,500 | 21.28 | 3.11 | - |
04/04/68
|
38.50 | 37.25 unread messages | -1.50 | 39.00 | 37.25 | 8,891,300 | 23.48 | 2.82 | - |
03/04/68
|
38.75 | 38.75 unread messages | -0.25 | 41.00 | 38.75 | 13,303,400 | 24.43 | 2.71 | - |
02/04/68
|
38.25 | 39.00 unread messages | +0.75 | 39.25 | 37.75 | 6,192,200 | 24.59 | 2.69 | - |
01/04/68
|
38.00 | 38.25 unread messages | +0.25 | 38.75 | 38.00 | 24,467,000 | 24.11 | 2.75 | - |
31/03/68
|
36.00 | 38.00 unread messages | +0.25 | 38.00 | 36.00 | 45,796,600 | 23.96 | 2.76 | - |
28/03/68
|
38.00 | 37.75 unread messages | -0.25 | 38.00 | 37.75 | 472,900 | 23.80 | 2.78 | - |
27/03/68
|
38.00 | 38.00 unread messages | 0.00 | 38.00 | 37.75 | 2,602,100 | 23.96 | 2.76 | - |
26/03/68
|
38.25 | 38.00 unread messages | -0.25 | 38.25 | 37.25 | 4,142,000 | 23.96 | 2.76 | - |
25/03/68
|
37.75 | 38.25 unread messages | +0.50 | 38.25 | 37.50 | 6,054,400 | 24.11 | 2.75 | - |
24/03/68
|
37.50 | 37.75 unread messages | 0.00 | 38.00 | 37.50 | 2,525,500 | 23.80 | 2.78 | - |
21/03/68
|
37.75 | 37.75 unread messages | 0.00 | 38.00 | 37.25 | 9,522,200 | 23.80 | 2.78 | - |
20/03/68
|
37.75 | 37.75 unread messages | +0.25 | 38.00 | 37.50 | 5,040,000 | 23.80 | 2.78 | - |
19/03/68
|
37.00 | 37.50 unread messages | +0.25 | 37.75 | 37.00 | 64,338,615 | 23.64 | 2.80 | - |
18/03/68
|
37.25 | 37.25 unread messages | 0.00 | 37.50 | 36.75 | 3,035,000 | 23.48 | 2.82 | - |
17/03/68
|
36.75 | 37.25 unread messages | +0.75 | 37.25 | 36.50 | 3,538,200 | 23.48 | 2.82 | - |
14/03/68
|
36.00 | 36.50 unread messages | +0.50 | 36.75 | 36.00 | 5,225,000 | 23.01 | 2.88 | - |
13/03/68
|
35.25 | 36.00 unread messages | 0.00 | 36.00 | 35.25 | 2,477,400 | 22.70 | 2.92 | - |
12/03/68
|
36.25 | 36.00 unread messages | -0.75 | 36.25 | 34.75 | 10,367,800 | 22.70 | 2.92 | - |
11/03/68
|
37.00 | 36.75 unread messages | -0.75 | 37.25 | 36.25 | 7,143,400 | 23.17 | 2.86 | - |
10/03/68
|
38.00 | 37.50 unread messages | -0.75 | 38.00 | 37.50 | 3,562,100 | 23.64 | 2.80 | - |
07/03/68
|
38.25 | 38.25 unread messages | 0.00 | 38.50 | 38.00 | 6,267,600 | 24.11 | 2.75 | - |
06/03/68
|
38.25 | 38.25 unread messages | -0.25 | 38.50 | 37.50 | 8,835,400 | 24.11 | 2.75 | - |
05/03/68
|
38.00 | 38.50 unread messages | +0.50 | 38.50 | 37.75 | 126,095,085 | 24.27 | 2.73 | - |
04/03/68
|
37.50 | 38.00 unread messages | 0.00 | 38.50 | 37.50 | 7,112,100 | 23.96 | 2.76 | - |
03/03/68
|
38.00 | 38.00 unread messages | -0.50 | 38.50 | 37.50 | 9,865,000 | 23.96 | 2.76 | - |
28/02/68
|
37.75 | 38.50 unread messages | +0.75 | 38.75 | 37.25 | 19,625,700 | 24.27 | 2.73 | - |
27/02/68
|
37.75 | 37.75 unread messages | 0.00 | 38.00 | 37.25 | 8,012,100 | 23.80 | 2.78 | - |
26/02/68
|
37.00 | 37.75 unread messages | +1.00 | 37.75 | 36.75 | 10,413,300 | 23.80 | 2.78 | - |
25/02/68
|
37.25 | 36.75 unread messages | -0.50 | 37.25 | 36.00 | 25,849,800 | 23.17 | 2.86 | - |
24/02/68
|
35.50 | 37.25 unread messages | +1.50 | 38.00 | 35.00 | 27,782,300 | 23.48 | 2.82 | - |
21/02/68
|
34.00 | 35.75 unread messages | -0.75 | 36.25 | 33.75 | 34,166,900 | 22.54 | 5.59 | - |
20/02/68
|
37.00 | 36.50 unread messages | -0.75 | 37.25 | 36.25 | 5,851,000 | 42.21 | 5.48 | - |
19/02/68
|
37.00 | 37.25 unread messages | +0.25 | 37.75 | 36.75 | 8,414,500 | 43.08 | 5.37 | - |
18/02/68
|
37.75 | 37.00 unread messages | -0.75 | 38.00 | 36.50 | 8,956,900 | 42.79 | 5.41 | - |
17/02/68
|
37.50 | 37.75 unread messages | -0.25 | 38.00 | 37.25 | 4,504,600 | 43.65 | 5.30 | - |
14/02/68
|
37.75 | 38.00 unread messages | +0.50 | 38.50 | 37.25 | 17,498,900 | 43.94 | 5.26 | - |
13/02/68
|
36.25 | 37.50 unread messages | +1.25 | 38.25 | 35.75 | 19,580,400 | 43.37 | 5.33 | - |
11/02/68
|
35.50 | 36.25 unread messages | +1.00 | 36.25 | 35.00 | 9,917,900 | 41.92 | 5.52 | - |
10/02/68
|
35.25 | 35.25 unread messages | -0.50 | 35.50 | 34.75 | 4,759,400 | 40.76 | 5.67 | - |
07/02/68
|
34.50 | 35.75 unread messages | +1.00 | 35.75 | 34.25 | 16,161,900 | 41.34 | 5.59 | - |
06/02/68
|
35.50 | 34.75 unread messages | -1.00 | 36.25 | 34.50 | 8,977,900 | 40.18 | 5.76 | - |
05/02/68
|
35.25 | 35.75 unread messages | +0.50 | 36.00 | 35.25 | 8,595,500 | 41.34 | 5.59 | - |
04/02/68
|
36.00 | 35.25 unread messages | -0.50 | 36.00 | 34.75 | 6,357,400 | 40.76 | 5.67 | - |
03/02/68
|
33.50 | 35.75 unread messages | +1.25 | 36.00 | 32.75 | 19,496,500 | 41.34 | 5.59 | - |
31/01/68
|
35.25 | 34.50 unread messages | -0.50 | 35.50 | 34.00 | 12,416,300 | 39.90 | 5.80 | - |
30/01/68
|
35.75 | 35.00 unread messages | -1.00 | 36.00 | 34.75 | 6,726,100 | 40.47 | 5.71 | - |
29/01/68
|
36.00 | 36.00 unread messages | -0.25 | 37.00 | 35.50 | 18,099,000 | 41.63 | 5.56 | - |
28/01/68
|
35.50 | 36.25 unread messages | +0.75 | 36.25 | 35.25 | 5,853,300 | 41.92 | 5.52 | - |
27/01/68
|
35.25 | 35.50 unread messages | 0.00 | 35.50 | 35.00 | 3,024,600 | 41.05 | 5.63 | - |
24/01/68
|
34.00 | 35.50 unread messages | +1.50 | 35.75 | 34.00 | 16,980,700 | 41.05 | 5.63 | - |
23/01/68
|
34.75 | 34.00 unread messages | -0.75 | 34.75 | 33.75 | 5,786,600 | 39.32 | 5.88 | - |
22/01/68
|
33.25 | 34.75 unread messages | +1.25 | 35.00 | 33.25 | 15,547,200 | 40.18 | 5.76 | - |
21/01/68
|
34.25 | 33.50 unread messages | -1.00 | 34.50 | 33.25 | 8,923,700 | 38.74 | 5.97 | - |
20/01/68
|
33.75 | 34.50 unread messages | +0.50 | 34.50 | 33.50 | 10,963,500 | 39.90 | 5.80 | - |
17/01/68
|
33.25 | 34.00 unread messages | +0.75 | 34.00 | 33.00 | 5,265,200 | 39.32 | 5.88 | - |
16/01/68
|
33.75 | 33.25 unread messages | -0.50 | 34.25 | 33.00 | 5,450,800 | 38.45 | 6.02 | - |
15/01/68
|
33.50 | 33.75 unread messages | +0.25 | 33.75 | 33.00 | 4,565,300 | 39.03 | 5.93 | - |
14/01/68
|
33.50 | 33.50 unread messages | +0.25 | 34.25 | 32.50 | 11,832,100 | 38.74 | 5.97 | - |
13/01/68
|
34.00 | 33.25 unread messages | 0.00 | 34.00 | 33.25 | 5,083,100 | 38.45 | 6.02 | - |
10/01/68
|
33.50 | 33.25 unread messages | -0.25 | 33.50 | 32.50 | 6,718,800 | 38.45 | 6.02 | - |
09/01/68
|
34.00 | 33.50 unread messages | -0.50 | 34.00 | 33.25 | 5,615,600 | 38.74 | 5.97 | - |
08/01/68
|
34.50 | 34.00 unread messages | 0.00 | 34.50 | 33.75 | 5,350,700 | 39.32 | 5.88 | - |
07/01/68
|
33.75 | 34.00 unread messages | +0.25 | 34.50 | 33.25 | 11,018,600 | 39.32 | 5.88 | - |
06/01/68
|
34.75 | 33.75 unread messages | -1.00 | 34.75 | 33.50 | 9,605,000 | 39.03 | 5.93 | - |
03/01/68
|
35.50 | 34.75 unread messages | -0.25 | 35.50 | 34.50 | 8,222,200 | 40.18 | 5.76 | - |
02/01/68
|
36.00 | 35.00 unread messages | -1.00 | 36.25 | 34.25 | 15,717,400 | 40.47 | 5.71 | - |