ราคาหุ้นย้อนหลัง BCPG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
6.30 | 6.40 unread messages | +0.05 | 6.65 | 6.20 | 6,936,100 | 10.54 | 4.38 | - |
10/04/68
|
6.45 | 6.35 unread messages | +0.25 | 6.50 | 6.20 | 5,909,300 | 10.46 | 4.41 | - |
09/04/68
|
6.05 | 6.10 unread messages | -0.05 | 6.15 | 5.80 | 8,081,100 | 10.04 | 4.59 | - |
08/04/68
|
6.10 | 6.15 unread messages | -0.40 | 6.20 | 5.95 | 10,965,200 | 10.13 | 4.55 | - |
04/04/68
|
6.70 | 6.55 unread messages | -0.15 | 6.75 | 6.50 | 6,599,000 | 10.79 | 4.27 | - |
03/04/68
|
6.70 | 6.70 unread messages | -0.10 | 6.85 | 6.65 | 7,583,300 | 11.03 | 4.18 | - |
02/04/68
|
6.85 | 6.80 unread messages | -0.05 | 6.85 | 6.70 | 4,832,700 | 11.20 | 4.12 | - |
01/04/68
|
6.90 | 6.85 unread messages | -0.05 | 6.95 | 6.65 | 8,691,800 | 11.28 | 4.09 | - |
31/03/68
|
6.50 | 6.90 unread messages | +0.10 | 7.00 | 6.50 | 10,607,000 | 11.36 | 4.06 | - |
28/03/68
|
6.95 | 6.80 unread messages | -0.15 | 6.95 | 6.65 | 4,755,600 | 11.20 | 4.12 | - |
27/03/68
|
7.00 | 6.95 unread messages | -0.05 | 7.05 | 6.90 | 2,841,000 | 11.44 | 4.03 | - |
26/03/68
|
7.05 | 7.00 unread messages | -0.05 | 7.15 | 6.95 | 4,561,800 | 11.53 | 4.00 | - |
25/03/68
|
7.15 | 7.05 unread messages | -0.05 | 7.20 | 7.00 | 4,661,800 | 11.61 | 3.97 | - |
24/03/68
|
7.05 | 7.10 unread messages | +0.05 | 7.20 | 6.95 | 8,402,800 | 11.69 | 3.94 | - |
21/03/68
|
7.05 | 7.05 unread messages | -0.15 | 7.25 | 7.00 | 9,460,300 | 11.61 | 3.97 | - |
20/03/68
|
7.15 | 7.20 unread messages | +0.05 | 7.35 | 7.15 | 10,180,200 | 11.86 | 3.89 | - |
19/03/68
|
6.75 | 7.15 unread messages | +0.35 | 7.25 | 6.75 | 18,882,600 | 11.77 | 3.92 | - |
18/03/68
|
6.90 | 6.80 unread messages | -0.05 | 6.90 | 6.75 | 6,084,900 | 11.20 | 4.12 | - |
17/03/68
|
6.20 | 6.85 unread messages | +0.70 | 7.05 | 6.10 | 26,042,200 | 11.28 | 4.09 | - |
14/03/68
|
5.95 | 6.15 unread messages | +0.25 | 6.25 | 5.85 | 12,267,800 | 10.13 | 4.55 | - |
13/03/68
|
5.80 | 5.90 unread messages | +0.15 | 6.00 | 5.80 | 9,631,700 | 9.71 | 4.75 | - |
12/03/68
|
5.85 | 5.75 unread messages | -0.10 | 5.90 | 5.75 | 3,882,200 | 9.47 | 4.87 | - |
11/03/68
|
5.70 | 5.85 unread messages | +0.15 | 5.90 | 5.60 | 6,949,800 | 9.63 | 4.79 | - |
10/03/68
|
5.70 | 5.70 unread messages | -0.05 | 5.80 | 5.70 | 3,471,700 | 9.39 | 4.91 | - |
07/03/68
|
5.70 | 5.75 unread messages | +0.05 | 5.85 | 5.70 | 3,934,600 | 9.47 | 4.87 | - |
06/03/68
|
5.80 | 5.70 unread messages | -0.05 | 5.80 | 5.60 | 4,784,400 | 9.39 | 4.91 | - |
05/03/68
|
5.50 | 5.75 unread messages | +0.10 | 5.80 | 5.45 | 6,250,600 | 9.47 | 4.87 | - |
04/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.90 | 5.65 | 11,704,000 | 9.30 | 4.96 | - |
03/03/68
|
5.65 | 5.65 unread messages | 0.00 | 5.75 | 5.55 | 5,580,600 | 9.30 | 4.96 | - |
28/02/68
|
5.55 | 5.65 unread messages | 0.00 | 5.90 | 5.55 | 17,917,900 | 9.30 | 4.96 | - |
27/02/68
|
5.85 | 5.65 unread messages | -0.15 | 6.00 | 5.65 | 10,470,800 | 9.30 | 4.96 | - |
26/02/68
|
6.00 | 5.80 unread messages | -0.15 | 6.05 | 5.40 | 32,075,600 | 9.55 | 4.83 | - |
25/02/68
|
6.75 | 5.95 unread messages | -0.80 | 6.80 | 5.95 | 23,578,300 | 9.80 | 4.71 | - |
24/02/68
|
6.70 | 6.75 unread messages | +0.05 | 6.90 | 6.65 | 8,315,100 | 11.11 | 4.15 | - |
21/02/68
|
6.60 | 6.70 unread messages | -0.35 | 6.80 | 6.55 | 20,817,700 | 11.03 | 4.18 | - |
20/02/68
|
7.05 | 7.05 unread messages | 0.00 | 7.15 | 7.00 | 8,421,800 | 14.25 | 3.50 | - |
19/02/68
|
6.95 | 7.05 unread messages | +0.10 | 7.10 | 6.90 | 7,713,800 | 14.25 | 3.50 | - |
18/02/68
|
7.05 | 6.95 unread messages | -0.05 | 7.15 | 6.95 | 5,629,500 | 14.05 | 3.56 | - |
17/02/68
|
7.00 | 7.00 unread messages | -0.10 | 7.10 | 6.95 | 8,057,300 | 14.15 | 3.53 | - |
14/02/68
|
7.05 | 7.10 unread messages | +0.10 | 7.15 | 6.95 | 14,200,000 | 14.35 | 3.48 | - |
13/02/68
|
6.80 | 7.00 unread messages | +0.20 | 7.05 | 6.70 | 19,342,100 | 14.15 | 3.53 | - |
11/02/68
|
6.75 | 6.80 unread messages | +0.05 | 6.85 | 6.70 | 6,928,100 | 13.75 | 3.63 | - |
10/02/68
|
6.75 | 6.75 unread messages | -0.05 | 6.85 | 6.65 | 9,371,400 | 13.65 | 3.66 | - |
07/02/68
|
6.70 | 6.80 unread messages | +0.15 | 6.80 | 6.50 | 23,173,200 | 13.75 | 3.63 | - |
06/02/68
|
6.85 | 6.65 unread messages | -0.20 | 6.90 | 6.65 | 22,472,200 | 13.44 | 3.72 | - |
05/02/68
|
6.95 | 6.85 unread messages | 0.00 | 7.00 | 6.80 | 15,788,800 | 13.85 | 3.61 | - |
04/02/68
|
6.55 | 6.85 unread messages | +0.35 | 6.95 | 6.55 | 23,900,400 | 13.85 | 3.61 | - |
03/02/68
|
6.30 | 6.50 unread messages | +0.05 | 6.60 | 6.15 | 10,484,100 | 13.14 | 3.80 | - |
31/01/68
|
6.60 | 6.45 unread messages | -0.15 | 6.60 | 6.45 | 6,985,600 | 13.04 | 3.83 | - |
30/01/68
|
6.70 | 6.60 unread messages | -0.05 | 6.70 | 6.55 | 5,838,700 | 13.34 | 3.74 | - |
29/01/68
|
6.60 | 6.65 unread messages | +0.05 | 6.75 | 6.55 | 8,855,300 | 13.44 | 3.72 | - |
28/01/68
|
6.40 | 6.60 unread messages | 0.00 | 6.65 | 6.40 | 7,724,000 | 13.34 | 3.74 | - |
27/01/68
|
6.65 | 6.60 unread messages | -0.05 | 6.75 | 6.60 | 4,871,700 | 13.34 | 3.74 | - |
24/01/68
|
6.70 | 6.65 unread messages | +0.05 | 6.75 | 6.60 | 7,347,100 | 13.44 | 3.72 | - |
23/01/68
|
6.55 | 6.60 unread messages | +0.10 | 6.65 | 6.45 | 14,729,500 | 13.34 | 3.74 | - |
22/01/68
|
6.35 | 6.50 unread messages | +0.20 | 6.55 | 6.35 | 10,263,700 | 13.14 | 3.80 | - |
21/01/68
|
6.35 | 6.30 unread messages | -0.05 | 6.40 | 6.20 | 7,615,800 | 12.74 | 3.92 | - |
20/01/68
|
6.15 | 6.35 unread messages | +0.15 | 6.40 | 6.15 | 7,403,900 | 12.84 | 3.89 | - |
17/01/68
|
6.30 | 6.20 unread messages | -0.15 | 6.45 | 6.10 | 12,958,300 | 12.53 | 3.99 | - |
16/01/68
|
6.25 | 6.35 unread messages | +0.30 | 6.45 | 6.10 | 26,748,100 | 12.84 | 3.89 | - |
15/01/68
|
6.15 | 6.05 unread messages | -0.05 | 6.15 | 5.90 | 16,166,300 | 12.23 | 4.08 | - |
14/01/68
|
6.45 | 6.10 unread messages | -0.20 | 6.50 | 6.10 | 16,165,100 | 12.33 | 4.05 | - |
13/01/68
|
6.20 | 6.30 unread messages | -0.05 | 6.40 | 6.15 | 13,116,500 | 12.74 | 3.92 | - |
10/01/68
|
6.65 | 6.35 unread messages | -0.35 | 6.70 | 6.30 | 16,186,000 | 12.84 | 3.89 | - |
09/01/68
|
6.85 | 6.70 unread messages | -0.10 | 6.85 | 6.55 | 13,416,600 | 13.54 | 3.69 | - |
08/01/68
|
6.55 | 6.80 unread messages | +0.35 | 7.00 | 6.55 | 31,765,700 | 13.75 | 3.63 | - |
07/01/68
|
6.00 | 6.45 unread messages | +0.70 | 6.55 | 5.95 | 31,832,700 | 13.04 | 3.83 | - |
06/01/68
|
5.50 | 5.75 unread messages | +0.30 | 5.90 | 5.40 | 11,471,900 | 11.62 | 4.30 | - |
03/01/68
|
5.40 | 5.45 unread messages | +0.05 | 5.50 | 5.40 | 2,103,700 | 11.02 | 4.53 | - |
02/01/68
|
5.55 | 5.40 unread messages | -0.15 | 5.55 | 5.35 | 3,696,100 | 10.92 | 4.58 | - |