ราคาหุ้นย้อนหลัง BDMS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
11/04/68
|
23.20 | 23.20 unread messages | +0.10 | 23.40 | 22.90 | 40,059,400 | 23.06 | 3.23 | - |
10/04/68
|
23.20 | 23.10 unread messages | +0.40 | 23.30 | 22.90 | 29,936,000 | 22.96 | 3.25 | - |
09/04/68
|
22.00 | 22.70 unread messages | +0.60 | 23.00 | 22.00 | 50,857,100 | 22.57 | 3.30 | - |
08/04/68
|
22.30 | 22.10 unread messages | -0.40 | 22.50 | 21.60 | 55,173,600 | 21.97 | 3.39 | - |
04/04/68
|
22.70 | 22.50 unread messages | -0.20 | 22.80 | 22.30 | 47,568,400 | 22.37 | 3.33 | - |
03/04/68
|
22.30 | 22.70 unread messages | +0.20 | 22.80 | 22.20 | 26,686,400 | 22.57 | 3.30 | - |
02/04/68
|
22.10 | 22.50 unread messages | +0.40 | 22.50 | 22.10 | 14,430,000 | 22.37 | 3.33 | - |
01/04/68
|
22.00 | 22.10 unread messages | +0.30 | 22.30 | 22.00 | 18,260,200 | 21.97 | 3.39 | - |
31/03/68
|
21.90 | 21.80 unread messages | -0.40 | 22.30 | 21.80 | 38,675,200 | 21.67 | 3.44 | - |
28/03/68
|
22.30 | 22.20 unread messages | 0.00 | 22.30 | 22.00 | 18,422,400 | 22.07 | 3.38 | - |
27/03/68
|
22.50 | 22.20 unread messages | -0.20 | 22.70 | 22.20 | 40,828,800 | 22.07 | 3.38 | - |
26/03/68
|
22.70 | 22.40 unread messages | -0.20 | 22.80 | 22.30 | 53,804,200 | 22.27 | 3.35 | - |
25/03/68
|
22.90 | 22.60 unread messages | -0.30 | 22.90 | 22.60 | 22,886,100 | 22.47 | 3.32 | - |
24/03/68
|
22.80 | 22.90 unread messages | +0.10 | 23.10 | 22.80 | 19,750,200 | 22.76 | 3.28 | - |
21/03/68
|
23.30 | 22.80 unread messages | -0.60 | 23.40 | 22.60 | 80,143,500 | 22.66 | 3.29 | - |
20/03/68
|
23.70 | 23.40 unread messages | -0.20 | 23.80 | 23.40 | 34,508,900 | 23.26 | 3.21 | - |
19/03/68
|
23.80 | 23.60 unread messages | -0.30 | 24.00 | 23.60 | 54,289,600 | 23.46 | 3.18 | - |
18/03/68
|
23.80 | 23.90 unread messages | +0.10 | 24.20 | 23.70 | 29,714,700 | 23.76 | 3.14 | - |
17/03/68
|
24.10 | 23.80 unread messages | -0.20 | 24.20 | 23.70 | 37,290,000 | 23.66 | 3.15 | - |
14/03/68
|
23.70 | 24.00 unread messages | +0.40 | 24.20 | 23.60 | 46,968,000 | 23.86 | 3.13 | - |
13/03/68
|
23.70 | 23.60 unread messages | -0.10 | 24.00 | 23.50 | 38,268,500 | 23.46 | 3.18 | - |
12/03/68
|
23.20 | 23.70 unread messages | +0.30 | 23.90 | 23.00 | 71,971,200 | 23.56 | 3.16 | - |
11/03/68
|
22.60 | 23.40 unread messages | +0.60 | 23.50 | 22.50 | 66,290,800 | 23.26 | 3.21 | - |
10/03/68
|
23.30 | 22.80 unread messages | -0.70 | 23.40 | 22.80 | 35,389,700 | 22.66 | 3.29 | - |
07/03/68
|
23.20 | 23.50 unread messages | +0.20 | 23.60 | 23.20 | 28,884,100 | 23.36 | 3.19 | - |
06/03/68
|
24.00 | 23.30 unread messages | -0.50 | 24.10 | 23.20 | 52,270,000 | 23.16 | 3.22 | - |
05/03/68
|
23.80 | 23.80 unread messages | 0.00 | 24.10 | 23.60 | 28,257,900 | 23.66 | 3.15 | - |
04/03/68
|
23.90 | 23.80 unread messages | -0.20 | 24.10 | 23.60 | 43,720,600 | 23.66 | 3.15 | - |
03/03/68
|
24.30 | 24.00 unread messages | -0.20 | 24.50 | 23.90 | 43,250,400 | 23.86 | 3.13 | - |
28/02/68
|
24.20 | 24.20 unread messages | -0.30 | 24.50 | 24.00 | 112,318,300 | 24.06 | 3.10 | - |
27/02/68
|
24.00 | 24.50 unread messages | +1.30 | 24.60 | 23.80 | 118,176,500 | 24.35 | 3.06 | - |
26/02/68
|
22.90 | 23.20 unread messages | +0.30 | 23.40 | 22.80 | 36,288,200 | 23.62 | 3.02 | - |
25/02/68
|
23.40 | 22.90 unread messages | -0.50 | 23.40 | 22.80 | 47,422,000 | 23.32 | 3.06 | - |
24/02/68
|
23.30 | 23.40 unread messages | +0.10 | 23.50 | 23.10 | 35,992,800 | 23.83 | 2.99 | - |
21/02/68
|
22.90 | 23.30 unread messages | +0.10 | 23.50 | 22.90 | 33,005,100 | 23.73 | 3.00 | - |
20/02/68
|
23.00 | 23.20 unread messages | -0.10 | 23.40 | 23.00 | 49,106,600 | 23.62 | 3.02 | - |
19/02/68
|
23.20 | 23.30 unread messages | -0.10 | 23.50 | 23.00 | 53,324,100 | 23.73 | 3.00 | - |
18/02/68
|
23.20 | 23.40 unread messages | +0.10 | 23.70 | 23.10 | 54,348,200 | 23.83 | 2.99 | - |
17/02/68
|
22.90 | 23.30 unread messages | +0.90 | 23.30 | 22.50 | 51,277,500 | 23.73 | 3.00 | - |
14/02/68
|
22.40 | 22.40 unread messages | -0.20 | 22.70 | 22.20 | 46,639,900 | 22.81 | 3.13 | - |
13/02/68
|
22.60 | 22.60 unread messages | -0.30 | 23.00 | 22.50 | 41,755,300 | 23.01 | 3.10 | - |
11/02/68
|
22.50 | 22.90 unread messages | +0.30 | 23.00 | 22.50 | 20,228,400 | 23.32 | 3.06 | - |
10/02/68
|
22.70 | 22.60 unread messages | -0.50 | 22.90 | 22.50 | 33,862,400 | 23.01 | 3.10 | - |
07/02/68
|
22.60 | 23.10 unread messages | +0.60 | 23.10 | 22.50 | 46,329,100 | 23.52 | 3.03 | - |
06/02/68
|
22.90 | 22.50 unread messages | -0.50 | 22.90 | 22.20 | 78,161,800 | 22.91 | 3.11 | - |
05/02/68
|
23.30 | 23.00 unread messages | -0.10 | 23.40 | 22.90 | 41,316,200 | 23.42 | 3.04 | - |
04/02/68
|
23.40 | 23.10 unread messages | -0.30 | 23.40 | 22.90 | 54,002,000 | 23.52 | 3.03 | - |
03/02/68
|
23.10 | 23.40 unread messages | -0.10 | 23.40 | 22.70 | 51,461,900 | 23.83 | 2.99 | - |
31/01/68
|
23.90 | 23.50 unread messages | -0.40 | 24.00 | 23.40 | 46,344,100 | 23.93 | 2.98 | - |
30/01/68
|
23.80 | 23.90 unread messages | 0.00 | 24.40 | 23.80 | 49,012,300 | 24.34 | 2.93 | - |
29/01/68
|
23.90 | 23.90 unread messages | 0.00 | 24.10 | 23.80 | 12,412,600 | 24.34 | 2.93 | - |
28/01/68
|
23.50 | 23.90 unread messages | +0.50 | 24.10 | 23.50 | 28,633,100 | 24.34 | 2.93 | - |
27/01/68
|
23.60 | 23.40 unread messages | -0.20 | 23.60 | 23.40 | 22,327,700 | 23.83 | 2.99 | - |
24/01/68
|
23.60 | 23.60 unread messages | -0.10 | 23.70 | 23.30 | 28,292,800 | 24.03 | 2.97 | - |
23/01/68
|
24.00 | 23.70 unread messages | -0.40 | 24.00 | 23.60 | 29,572,000 | 24.13 | 2.95 | - |
22/01/68
|
23.80 | 24.10 unread messages | +0.30 | 24.30 | 23.60 | 46,689,300 | 24.54 | 2.90 | - |
21/01/68
|
23.50 | 23.80 unread messages | +0.40 | 24.10 | 23.40 | 32,770,200 | 24.24 | 2.94 | - |
20/01/68
|
23.60 | 23.40 unread messages | -0.20 | 23.70 | 23.40 | 17,779,700 | 23.83 | 2.99 | - |
17/01/68
|
23.70 | 23.60 unread messages | -0.20 | 23.90 | 23.50 | 25,603,600 | 24.03 | 2.97 | - |
16/01/68
|
23.90 | 23.80 unread messages | 0.00 | 24.10 | 23.70 | 26,618,300 | 24.24 | 2.94 | - |
15/01/68
|
23.40 | 23.80 unread messages | +0.40 | 23.90 | 23.10 | 41,018,900 | 24.24 | 2.94 | - |
14/01/68
|
23.70 | 23.40 unread messages | -0.50 | 24.00 | 23.40 | 38,598,400 | 23.83 | 2.99 | - |
13/01/68
|
23.60 | 23.90 unread messages | +0.20 | 24.00 | 23.40 | 41,050,000 | 24.34 | 2.93 | - |
10/01/68
|
23.60 | 23.70 unread messages | 0.00 | 24.00 | 23.40 | 30,795,500 | 24.13 | 2.95 | - |
09/01/68
|
24.10 | 23.70 unread messages | -0.30 | 24.10 | 23.70 | 34,097,000 | 24.13 | 2.95 | - |
08/01/68
|
24.30 | 24.00 unread messages | -0.30 | 24.40 | 23.80 | 35,488,100 | 24.44 | 2.92 | - |
07/01/68
|
24.20 | 24.30 unread messages | +0.20 | 24.50 | 24.20 | 24,314,000 | 24.75 | 2.88 | - |
06/01/68
|
24.70 | 24.10 unread messages | -0.50 | 24.80 | 24.10 | 24,294,100 | 24.54 | 2.90 | - |
03/01/68
|
24.70 | 24.60 unread messages | 0.00 | 24.80 | 24.60 | 11,835,500 | 25.05 | 2.85 | - |
02/01/68
|
24.30 | 24.60 unread messages | +0.10 | 24.70 | 24.30 | 24,044,100 | 25.05 | 2.85 | - |