ราคาหุ้นย้อนหลัง BCPG
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
7.05 | 7.05 unread messages | +0.05 | 7.05 | 6.95 | 7,890,900 | 24.69 | 4.96 | - |
29/04/69
|
7.00 | 7.00 unread messages | -0.05 | 7.10 | 6.90 | 13,829,200 | 24.51 | 5.00 | - |
28/04/69
|
7.05 | 7.05 unread messages | -0.10 | 7.15 | 6.95 | 12,954,200 | 24.69 | 4.96 | - |
27/04/69
|
7.05 | 7.15 unread messages | +0.15 | 7.35 | 7.00 | 21,234,500 | 25.04 | 4.90 | - |
24/04/69
|
6.85 | 7.00 unread messages | +0.10 | 7.10 | 6.85 | 7,946,400 | 24.51 | 5.00 | - |
23/04/69
|
7.10 | 6.90 unread messages | -0.20 | 7.10 | 6.85 | 12,847,400 | 24.16 | 5.07 | - |
22/04/69
|
6.75 | 7.10 unread messages | +0.40 | 7.15 | 6.75 | 19,685,800 | 24.86 | 4.93 | - |
21/04/69
|
6.65 | 6.70 unread messages | +0.10 | 6.75 | 6.60 | 5,175,300 | 23.46 | 5.22 | - |
20/04/69
|
6.65 | 6.60 unread messages | -0.05 | 6.65 | 6.50 | 6,655,600 | 23.11 | 5.30 | - |
17/04/69
|
6.65 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 6,135,000 | 23.29 | 5.26 | - |
10/04/69
|
6.80 | 6.75 unread messages | 0.00 | 6.85 | 6.70 | 5,697,000 | 23.64 | 5.19 | - |
09/04/69
|
6.85 | 6.75 unread messages | -0.10 | 6.85 | 6.70 | 5,562,700 | 23.64 | 5.19 | - |
08/04/69
|
6.85 | 6.85 unread messages | +0.10 | 6.95 | 6.75 | 17,409,600 | 23.99 | 5.11 | - |
07/04/69
|
6.65 | 6.75 unread messages | +0.10 | 6.75 | 6.60 | 6,111,800 | 23.64 | 5.19 | - |
03/04/69
|
6.75 | 6.65 unread messages | -0.05 | 6.80 | 6.55 | 10,574,200 | 23.29 | 5.26 | - |
02/04/69
|
6.75 | 6.70 unread messages | -0.05 | 6.80 | 6.70 | 6,668,300 | 23.46 | 5.22 | - |
01/04/69
|
6.85 | 6.75 unread messages | +0.05 | 6.85 | 6.70 | 14,124,900 | 23.64 | 5.19 | - |
31/03/69
|
6.75 | 6.70 unread messages | -0.10 | 6.80 | 6.60 | 11,927,000 | 23.46 | 5.22 | - |
30/03/69
|
6.35 | 6.80 unread messages | +0.35 | 6.90 | 6.35 | 29,945,000 | 23.81 | 5.15 | - |
27/03/69
|
6.45 | 6.45 unread messages | 0.00 | 6.65 | 6.40 | 12,312,500 | 22.59 | 5.43 | - |
26/03/69
|
6.40 | 6.45 unread messages | 0.00 | 6.50 | 6.25 | 13,618,000 | 22.59 | 5.43 | - |
25/03/69
|
6.40 | 6.45 unread messages | +0.15 | 6.50 | 6.35 | 15,916,500 | 22.59 | 5.43 | - |
24/03/69
|
6.35 | 6.30 unread messages | +0.05 | 6.40 | 6.15 | 12,252,000 | 22.06 | 5.56 | - |
23/03/69
|
6.40 | 6.25 unread messages | -0.30 | 6.40 | 6.25 | 12,930,700 | 21.89 | 5.60 | - |
20/03/69
|
6.25 | 6.55 unread messages | +0.40 | 6.60 | 6.25 | 20,835,900 | 22.94 | 5.34 | - |
19/03/69
|
6.35 | 6.15 unread messages | -0.20 | 6.40 | 6.15 | 18,275,400 | 21.54 | 5.69 | - |
18/03/69
|
6.40 | 6.35 unread messages | -0.05 | 6.55 | 6.30 | 14,072,200 | 22.24 | 5.51 | - |
17/03/69
|
6.30 | 6.40 unread messages | +0.15 | 6.45 | 6.15 | 17,386,300 | 22.41 | 5.47 | - |
16/03/69
|
6.30 | 6.25 unread messages | -0.05 | 6.30 | 6.15 | 16,593,200 | 22.06 | 5.56 | - |
13/03/69
|
6.35 | 6.30 unread messages | -0.15 | 6.45 | 6.20 | 20,054,100 | 22.06 | 5.56 | - |
12/03/69
|
6.40 | 6.45 unread messages | +0.10 | 6.50 | 6.15 | 33,949,400 | 22.59 | 5.43 | - |
11/03/69
|
6.90 | 6.35 unread messages | -0.35 | 6.90 | 6.35 | 45,809,400 | 22.24 | 5.51 | - |
10/03/69
|
6.40 | 6.70 unread messages | +1.40 | 6.85 | 6.40 | 63,343,000 | 23.46 | 5.22 | - |
09/03/69
|
6.80 | 5.30 unread messages | -1.80 | 6.95 | 5.30 | 85,032,600 | 18.56 | 6.60 | - |
06/03/69
|
7.05 | 7.10 unread messages | 0.00 | 7.10 | 6.95 | 5,599,300 | 24.86 | 4.93 | - |
05/03/69
|
7.30 | 7.10 unread messages | 0.00 | 7.30 | 6.90 | 9,181,600 | 24.86 | 4.93 | - |
04/03/69
|
7.25 | 7.10 unread messages | -0.60 | 7.45 | 6.60 | 26,875,700 | 24.86 | 4.93 | - |
02/03/69
|
7.85 | 7.70 unread messages | -0.40 | 8.05 | 7.65 | 26,215,600 | 26.97 | 4.55 | - |
27/02/69
|
8.45 | 8.10 unread messages | -0.35 | 8.50 | 8.00 | 33,872,400 | 28.37 | 4.32 | - |
26/02/69
|
8.50 | 8.45 unread messages | +0.05 | 8.50 | 8.35 | 5,654,000 | 29.59 | 4.14 | - |
25/02/69
|
8.60 | 8.40 unread messages | -0.20 | 8.65 | 8.35 | 12,344,900 | 29.42 | 4.17 | - |
24/02/69
|
8.25 | 8.60 unread messages | +0.30 | 8.60 | 8.25 | 10,958,100 | 30.12 | 4.07 | - |
23/02/69
|
8.35 | 8.30 unread messages | 0.00 | 8.50 | 8.15 | 10,234,400 | 29.07 | 4.22 | - |
20/02/69
|
8.45 | 8.30 unread messages | -0.15 | 8.50 | 8.25 | 7,866,200 | 29.07 | 4.22 | - |
19/02/69
|
8.45 | 8.45 unread messages | +0.05 | 8.50 | 8.35 | 10,656,900 | 29.59 | 4.14 | - |
18/02/69
|
8.35 | 8.40 unread messages | 0.00 | 8.50 | 8.25 | 12,106,300 | 29.42 | 3.33 | - |
17/02/69
|
8.05 | 8.40 unread messages | +0.30 | 8.40 | 7.95 | 20,443,800 | 29.42 | 3.33 | - |
16/02/69
|
8.05 | 8.10 unread messages | +0.15 | 8.15 | 7.95 | 16,658,800 | 28.37 | 3.46 | - |
13/02/69
|
8.40 | 7.95 unread messages | -0.55 | 8.70 | 7.95 | 41,574,600 | 27.84 | 3.52 | - |
12/02/69
|
8.15 | 8.50 unread messages | +0.35 | 8.50 | 8.10 | 16,284,700 | 87.20 | 3.29 | - |
11/02/69
|
8.05 | 8.15 unread messages | +0.10 | 8.30 | 8.05 | 12,182,600 | 83.61 | 3.44 | - |
10/02/69
|
7.75 | 8.05 unread messages | +0.30 | 8.15 | 7.70 | 15,145,800 | 82.58 | 3.48 | - |
09/02/69
|
7.65 | 7.75 unread messages | +0.25 | 7.80 | 7.45 | 18,400,400 | 79.50 | 3.61 | - |
06/02/69
|
7.60 | 7.50 unread messages | -0.10 | 7.65 | 7.45 | 7,206,000 | 76.94 | 3.73 | - |
05/02/69
|
7.40 | 7.60 unread messages | +0.20 | 7.70 | 7.40 | 15,054,400 | 77.97 | 3.68 | - |
04/02/69
|
7.40 | 7.40 unread messages | 0.00 | 7.45 | 7.30 | 7,484,100 | 75.91 | 3.78 | - |
03/02/69
|
7.05 | 7.40 unread messages | +0.40 | 7.45 | 7.05 | 16,902,400 | 75.91 | 3.78 | - |
02/02/69
|
7.10 | 7.00 unread messages | -0.10 | 7.15 | 6.85 | 10,064,500 | 71.81 | 4.00 | - |
30/01/69
|
7.15 | 7.10 unread messages | 0.00 | 7.25 | 7.05 | 7,491,500 | 72.84 | 3.94 | - |
29/01/69
|
7.20 | 7.10 unread messages | -0.05 | 7.30 | 7.10 | 6,244,700 | 72.84 | 3.94 | - |
28/01/69
|
7.00 | 7.15 unread messages | +0.20 | 7.30 | 6.95 | 8,626,200 | 73.35 | 3.92 | - |
27/01/69
|
6.80 | 6.95 unread messages | +0.10 | 7.05 | 6.80 | 3,231,600 | 71.30 | 4.03 | - |
26/01/69
|
6.95 | 6.85 unread messages | -0.10 | 7.00 | 6.80 | 3,676,100 | 70.27 | 4.09 | - |
23/01/69
|
7.20 | 6.95 unread messages | -0.20 | 7.25 | 6.90 | 4,899,200 | 71.30 | 4.03 | - |
22/01/69
|
7.20 | 7.15 unread messages | -0.05 | 7.30 | 7.05 | 5,018,400 | 73.35 | 3.92 | - |
21/01/69
|
7.20 | 7.20 unread messages | 0.00 | 7.30 | 7.10 | 5,013,100 | 73.86 | 3.89 | - |
20/01/69
|
7.25 | 7.20 unread messages | -0.05 | 7.40 | 7.20 | 6,527,600 | 73.86 | 3.89 | - |
19/01/69
|
7.00 | 7.25 unread messages | +0.15 | 7.30 | 7.00 | 9,193,900 | 74.37 | 3.86 | - |
16/01/69
|
6.95 | 7.10 unread messages | +0.15 | 7.15 | 6.80 | 8,045,900 | 72.84 | 3.94 | - |
15/01/69
|
6.70 | 6.95 unread messages | +0.25 | 6.95 | 6.60 | 4,254,800 | 71.30 | 4.03 | - |
14/01/69
|
6.55 | 6.70 unread messages | +0.15 | 6.70 | 6.55 | 2,758,400 | 68.73 | 4.18 | - |
13/01/69
|
6.75 | 6.55 unread messages | -0.20 | 6.80 | 6.55 | 3,965,600 | 67.19 | 4.27 | - |
12/01/69
|
6.95 | 6.75 unread messages | -0.15 | 6.95 | 6.75 | 2,505,200 | 69.25 | 4.15 | - |
09/01/69
|
6.80 | 6.90 unread messages | +0.10 | 6.95 | 6.80 | 2,942,000 | 70.78 | 4.06 | - |
08/01/69
|
6.85 | 6.80 unread messages | -0.10 | 6.95 | 6.80 | 3,789,300 | 69.76 | 4.12 | - |
07/01/69
|
6.80 | 6.90 unread messages | +0.15 | 6.95 | 6.80 | 5,515,800 | 70.78 | 4.06 | - |
06/01/69
|
6.70 | 6.75 unread messages | +0.05 | 6.90 | 6.70 | 4,703,200 | 69.25 | 4.15 | - |
05/01/69
|
6.75 | 6.70 unread messages | -0.05 | 6.80 | 6.60 | 2,651,400 | 68.73 | 4.18 | - |