ราคาหุ้นย้อนหลัง BCT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
47.25 | 48.25 unread messages | 0.00 | 48.25 | 47.25 | 4,000 | 4.08 | 2.90 | - |
28/04/68
|
47.50 | 48.25 unread messages | 0.00 | 48.25 | 47.50 | 1,600 | 4.08 | 2.90 | - |
25/04/68
|
48.00 | 48.25 unread messages | +0.25 | 48.25 | 48.00 | 500 | 4.08 | 2.90 | - |
24/04/68
|
47.50 | 48.00 unread messages | 0.00 | 48.00 | 47.25 | 2,900 | 4.06 | 2.92 | - |
23/04/68
|
47.75 | 48.00 unread messages | 0.00 | 48.75 | 47.75 | 4,200 | 4.06 | 2.92 | - |
22/04/68
|
47.50 | 48.00 unread messages | 0.00 | 48.00 | 47.50 | 1,700 | 4.06 | 2.92 | - |
21/04/68
|
48.00 | 48.00 unread messages | 0.00 | 48.25 | 46.00 | 3,400 | 4.06 | 2.92 | - |
18/04/68
|
48.50 | 48.00 unread messages | -0.25 | 48.50 | 48.00 | 5,800 | 4.06 | 2.92 | - |
17/04/68
|
48.25 | 48.25 unread messages | 0.00 | 48.25 | 48.00 | 11,000 | 4.08 | 2.90 | - |
16/04/68
|
53.50 | 48.25 unread messages | -5.00 | 53.50 | 47.75 | 19,700 | 4.08 | 2.90 | - |
11/04/68
|
54.75 | 53.25 unread messages | +0.50 | 54.75 | 51.50 | 1,800 | 4.50 | 2.63 | - |
10/04/68
|
53.50 | 52.75 unread messages | +1.00 | 54.50 | 52.00 | 800 | 4.46 | 2.65 | - |
09/04/68
|
56.00 | 51.75 unread messages | -6.25 | 56.00 | 49.50 | 24,100 | 4.38 | 2.71 | - |
08/04/68
|
58.50 | 58.00 unread messages | -5.75 | 58.50 | 55.50 | 1,800 | 4.91 | 2.41 | - |
04/04/68
|
57.00 | 63.75 unread messages | +4.75 | 63.75 | 56.00 | 3,200 | 5.39 | 2.20 | - |
03/04/68
|
60.00 | 59.00 unread messages | -1.00 | 60.00 | 59.00 | 200 | 4.99 | 2.37 | - |
02/04/68
|
56.75 | 60.00 unread messages | +1.50 | 60.00 | 56.75 | 600 | 5.08 | 2.33 | - |
01/04/68
|
56.00 | 58.50 unread messages | +0.50 | 58.50 | 56.00 | 2,200 | 4.95 | 2.39 | - |
31/03/68
|
59.75 | 58.00 unread messages | +1.00 | 60.00 | 57.00 | 2,700 | 4.91 | 2.41 | - |
28/03/68
|
56.50 | 57.00 unread messages | -1.75 | 59.50 | 56.00 | 2,400 | 4.82 | 2.46 | - |
27/03/68
|
58.50 | 58.75 unread messages | +0.50 | 59.00 | 58.00 | 2,200 | 4.97 | 2.38 | - |
26/03/68
|
58.00 | 58.25 unread messages | -0.75 | 59.00 | 56.25 | 1,200 | 4.93 | 2.40 | - |
25/03/68
|
59.50 | 59.00 unread messages | -3.00 | 60.00 | 59.00 | 900 | 4.99 | 2.37 | - |
24/03/68
|
61.25 | 62.00 unread messages | -2.00 | 62.00 | 61.00 | 2,200 | 5.24 | 2.26 | - |
21/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.41 | 2.19 | - |
20/03/68
|
63.50 | 64.00 unread messages | -2.50 | 64.00 | 63.00 | 4,400 | 5.41 | 2.19 | - |
19/03/68
|
63.00 | 66.50 unread messages | -0.25 | 66.50 | 63.00 | 300 | 5.63 | 2.11 | - |
18/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.65 | 2.10 | - |
17/03/68
|
66.75 | 66.75 unread messages | 0.00 | 66.75 | 66.75 | 100 | 5.65 | 2.10 | - |
14/03/68
|
66.75 | 66.75 unread messages | -0.75 | 66.75 | 66.75 | 100 | 5.65 | 2.10 | - |
13/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.71 | 2.07 | - |
12/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.71 | 2.07 | - |
11/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.71 | 2.07 | - |
10/03/68
|
68.75 | 67.50 unread messages | -1.25 | 68.75 | 62.50 | 2,900 | 5.71 | 2.07 | - |
07/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 2.04 | - |
06/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 2.04 | - |
05/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 2.04 | - |
04/03/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.82 | 2.04 | - |
03/03/68
|
68.75 | 68.75 unread messages | +2.75 | 68.75 | 68.75 | 400 | 5.82 | 2.04 | - |
28/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.58 | 2.12 | - |
27/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.58 | 2.12 | - |
26/02/68
|
66.00 | 66.00 unread messages | -3.00 | 66.00 | 66.00 | 600 | 5.58 | 2.12 | - |
25/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.84 | 2.03 | - |
24/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.84 | 2.03 | - |
21/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.84 | 2.03 | - |
20/02/68
|
69.00 | 69.00 unread messages | -0.75 | 69.00 | 69.00 | 100 | 5.84 | 2.03 | - |
19/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.90 | 2.01 | - |
18/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.90 | 2.01 | - |
17/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.90 | 2.01 | - |
14/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.90 | 2.01 | - |
13/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 2.01 | - |
11/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 2.01 | - |
10/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 2.01 | - |
07/02/68
|
67.00 | 69.75 unread messages | +5.25 | 69.75 | 67.00 | 700 | 9.29 | 2.01 | - |
06/02/68
|
64.50 | 64.50 unread messages | -3.50 | 64.50 | 64.50 | 100 | 8.60 | 2.17 | - |
05/02/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.06 | 2.06 | - |
04/02/68
|
67.75 | 68.00 unread messages | +2.75 | 70.00 | 67.75 | 600 | 9.06 | 2.06 | - |
03/02/68
|
65.25 | 65.25 unread messages | -4.50 | 65.25 | 65.25 | 100 | 8.70 | 2.15 | - |
31/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 2.01 | - |
30/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.29 | 2.01 | - |
29/01/68
|
69.75 | 69.75 unread messages | +4.75 | 69.75 | 69.75 | 100 | 9.29 | 2.01 | - |
28/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.66 | 2.15 | - |
27/01/68
|
65.00 | 65.00 unread messages | 0.00 | 65.00 | 65.00 | 1,700 | 8.66 | 2.15 | - |
24/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.66 | 2.15 | - |
23/01/68
|
62.25 | 65.00 unread messages | 0.00 | 65.25 | 62.25 | 1,300 | 8.66 | 2.15 | - |
22/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.66 | 2.15 | - |
21/01/68
|
67.50 | 65.00 unread messages | -1.50 | 67.50 | 65.00 | 400 | 8.66 | 2.15 | - |
20/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.86 | 2.11 | - |
17/01/68
|
55.25 | 66.50 unread messages | -1.25 | 66.50 | 55.25 | 700 | 8.86 | 2.11 | - |
16/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.03 | 2.07 | - |
15/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.03 | 2.07 | - |
14/01/68
|
65.00 | 67.75 unread messages | -0.25 | 67.75 | 65.00 | 400 | 9.03 | 2.07 | - |
13/01/68
|
68.75 | 68.00 unread messages | -2.00 | 69.00 | 61.00 | 400 | 9.06 | 2.06 | - |
10/01/68
|
53.00 | 70.00 unread messages | +1.50 | 70.00 | 53.00 | 1,600 | 9.33 | 2.00 | - |
09/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.13 | 2.04 | - |
08/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.13 | 2.04 | - |
07/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.13 | 2.04 | - |
06/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.13 | 2.04 | - |
03/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.13 | 2.04 | - |
02/01/68
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.13 | 2.04 | - |