ราคาหุ้นย้อนหลัง BCT
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
46.25 | 48.00 unread messages | 0.00 | 48.00 | 46.25 | 600 | 8.33 | 2.08 | - |
29/04/69
|
48.00 | 48.00 unread messages | 0.00 | 48.00 | 46.25 | 1,800 | 8.33 | 2.08 | - |
28/04/69
|
47.50 | 48.00 unread messages | +0.25 | 48.00 | 47.50 | 500 | 8.33 | 2.08 | - |
27/04/69
|
47.00 | 47.75 unread messages | +1.75 | 47.75 | 46.00 | 1,600 | 8.28 | 2.09 | - |
24/04/69
|
48.00 | 46.00 unread messages | -2.00 | 48.00 | 45.00 | 1,000 | 7.98 | 2.17 | - |
23/04/69
|
47.00 | 48.00 unread messages | +1.00 | 48.00 | 47.00 | 500 | 8.33 | 2.08 | - |
22/04/69
|
46.50 | 47.00 unread messages | +2.00 | 47.00 | 43.25 | 7,400 | 8.15 | 2.13 | - |
21/04/69
|
47.50 | 45.00 unread messages | -2.00 | 48.00 | 45.00 | 1,300 | 7.81 | 2.22 | - |
20/04/69
|
46.50 | 47.00 unread messages | +0.75 | 47.00 | 45.50 | 2,800 | 8.15 | 2.13 | - |
17/04/69
|
45.25 | 46.25 unread messages | +0.75 | 46.50 | 45.25 | 800 | 8.02 | 2.16 | - |
10/04/69
|
44.00 | 44.00 unread messages | 0.00 | 44.00 | 44.00 | 1,100 | 7.63 | 2.27 | - |
09/04/69
|
45.00 | 44.00 unread messages | -0.75 | 45.25 | 43.75 | 600 | 7.63 | 2.27 | - |
08/04/69
|
45.00 | 44.75 unread messages | +1.25 | 45.00 | 43.50 | 1,100 | 7.76 | 2.23 | - |
07/04/69
|
44.25 | 43.50 unread messages | +0.25 | 45.00 | 43.50 | 1,000 | 7.55 | 2.30 | - |
03/04/69
|
43.25 | 43.25 unread messages | -0.75 | 44.00 | 43.25 | 900 | 7.50 | 2.31 | - |
02/04/69
|
43.75 | 44.00 unread messages | +1.00 | 44.00 | 43.75 | 1,200 | 7.63 | 2.27 | - |
01/04/69
|
43.25 | 43.00 unread messages | -0.25 | 43.50 | 43.00 | 2,800 | 7.46 | 2.33 | - |
31/03/69
|
43.50 | 43.25 unread messages | -0.25 | 43.50 | 43.25 | 1,800 | 7.50 | 2.31 | - |
30/03/69
|
43.25 | 43.50 unread messages | +0.50 | 43.50 | 43.00 | 400 | 7.55 | 2.30 | - |
27/03/69
|
43.50 | 43.00 unread messages | -0.75 | 43.75 | 43.00 | 2,500 | 7.46 | 2.33 | - |
26/03/69
|
44.00 | 43.75 unread messages | 0.00 | 44.00 | 43.75 | 3,700 | 7.59 | 2.29 | - |
25/03/69
|
43.50 | 43.75 unread messages | +0.25 | 43.75 | 43.50 | 300 | 7.59 | 2.29 | - |
24/03/69
|
43.00 | 43.50 unread messages | -0.25 | 43.50 | 42.25 | 2,000 | 7.55 | 2.30 | - |
23/03/69
|
43.25 | 43.75 unread messages | 0.00 | 43.75 | 43.00 | 500 | 7.59 | 2.29 | - |
20/03/69
|
43.75 | 43.75 unread messages | -0.25 | 43.75 | 43.75 | 100 | 7.59 | 2.29 | - |
19/03/69
|
44.75 | 44.00 unread messages | -0.50 | 45.00 | 44.00 | 1,200 | 7.63 | 2.27 | - |
18/03/69
|
43.00 | 44.50 unread messages | +1.50 | 45.00 | 43.00 | 600 | 7.72 | 2.25 | - |
17/03/69
|
43.50 | 43.00 unread messages | -0.50 | 43.50 | 43.00 | 1,000 | 7.46 | 2.33 | - |
16/03/69
|
43.50 | 43.50 unread messages | -0.50 | 43.50 | 43.00 | 3,000 | 7.63 | 2.27 | - |
13/03/69
|
44.00 | 44.00 unread messages | 0.00 | 44.00 | 44.00 | 500 | 7.63 | 2.27 | - |
12/03/69
|
44.00 | 44.00 unread messages | 0.00 | 44.00 | 44.00 | 800 | 7.63 | 2.27 | - |
11/03/69
|
45.75 | 44.00 unread messages | 0.00 | 45.75 | 44.00 | 4,200 | 7.63 | 2.27 | - |
10/03/69
|
44.00 | 44.00 unread messages | +0.25 | 44.00 | 42.50 | 12,800 | 7.63 | 2.27 | - |
09/03/69
|
46.25 | 43.75 unread messages | -4.25 | 46.25 | 42.00 | 15,100 | 7.59 | 2.29 | - |
06/03/69
|
47.50 | 48.00 unread messages | +1.75 | 48.00 | 45.50 | 400 | 8.33 | 2.08 | - |
05/03/69
|
45.75 | 46.25 unread messages | +2.75 | 46.25 | 45.50 | 1,300 | 8.02 | 2.16 | - |
04/03/69
|
42.00 | 43.50 unread messages | -4.50 | 43.50 | 42.00 | 4,200 | 7.55 | 2.30 | - |
02/03/69
|
48.50 | 48.00 unread messages | -2.50 | 48.50 | 48.00 | 3,400 | 8.33 | 2.08 | - |
27/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.76 | 1.98 | - |
26/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.76 | 1.98 | - |
25/02/69
|
50.00 | 50.50 unread messages | +0.50 | 50.50 | 50.00 | 200 | 8.76 | 1.98 | - |
24/02/69
|
50.00 | 50.00 unread messages | +0.50 | 50.00 | 50.00 | 100 | 8.67 | 2.00 | - |
23/02/69
|
49.00 | 49.50 unread messages | -0.50 | 49.50 | 49.00 | 4,200 | 8.59 | 2.02 | - |
20/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.67 | 2.00 | - |
19/02/69
|
51.75 | 50.00 unread messages | 0.00 | 51.75 | 50.00 | 1,800 | 8.67 | 2.00 | - |
18/02/69
|
50.00 | 50.00 unread messages | -1.25 | 51.00 | 50.00 | 1,300 | 8.67 | 2.00 | - |
17/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.89 | 1.95 | - |
16/02/69
|
48.50 | 51.25 unread messages | +0.25 | 51.25 | 48.50 | 1,000 | 8.89 | 1.95 | - |
13/02/69
|
51.00 | 51.00 unread messages | +0.25 | 51.00 | 51.00 | 700 | 8.85 | 1.96 | - |
12/02/69
|
50.00 | 50.75 unread messages | -0.25 | 50.75 | 49.50 | 1,200 | 4.98 | 1.97 | - |
11/02/69
|
51.00 | 51.00 unread messages | -0.75 | 51.00 | 50.00 | 500 | 5.00 | 1.96 | - |
10/02/69
|
51.75 | 51.75 unread messages | +0.75 | 51.75 | 51.75 | 100 | 5.08 | 1.93 | - |
09/02/69
|
51.50 | 51.00 unread messages | -0.75 | 51.50 | 51.00 | 1,300 | 5.00 | 1.96 | - |
06/02/69
|
51.75 | 51.75 unread messages | 0.00 | 51.75 | 51.75 | 100 | 5.08 | 1.93 | - |
05/02/69
|
51.75 | 51.75 unread messages | 0.00 | 51.75 | 51.75 | 600 | 5.08 | 1.93 | - |
04/02/69
|
53.00 | 51.75 unread messages | +0.25 | 53.00 | 51.50 | 1,400 | 5.08 | 1.93 | - |
03/02/69
|
55.00 | 51.50 unread messages | -8.50 | 55.00 | 51.50 | 1,600 | 5.05 | 1.94 | - |
02/02/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
30/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
29/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
28/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
27/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
26/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
23/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.89 | 1.67 | - |
22/01/69
|
59.75 | 60.00 unread messages | +1.00 | 60.00 | 59.00 | 300 | 5.89 | 1.67 | - |
21/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.79 | 1.69 | - |
20/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.79 | 1.69 | - |
19/01/69
|
59.00 | 59.00 unread messages | 0.00 | 59.00 | 59.00 | 800 | 5.79 | 1.69 | - |
16/01/69
|
59.00 | 59.00 unread messages | +1.00 | 59.00 | 59.00 | 100 | 5.79 | 1.69 | - |
15/01/69
|
58.00 | 58.00 unread messages | +1.00 | 58.00 | 58.00 | 100 | 5.69 | 1.72 | - |
14/01/69
|
57.00 | 57.00 unread messages | +3.00 | 57.00 | 57.00 | 100 | 5.59 | 1.75 | - |
13/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.30 | 1.85 | - |
12/01/69
|
56.75 | 54.00 unread messages | +1.00 | 56.75 | 54.00 | 200 | 5.30 | 1.85 | - |
09/01/69
|
53.00 | 53.00 unread messages | +0.50 | 53.00 | 53.00 | 100 | 5.20 | 1.89 | - |
08/01/69
|
52.50 | 52.50 unread messages | +0.50 | 52.50 | 52.50 | 100 | 5.15 | 1.90 | - |
07/01/69
|
53.00 | 52.00 unread messages | 0.00 | 53.00 | 48.75 | 300 | 5.10 | 1.92 | - |
06/01/69
|
52.00 | 52.00 unread messages | +0.50 | 52.00 | 52.00 | 100 | 5.10 | 1.92 | - |
05/01/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 5.05 | 1.94 | - |