ราคาหุ้นย้อนหลัง BDMS
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
19.10 | 19.00 unread messages | 0.00 | 19.10 | 18.80 | 39,288,200 | 19.05 | 5.26 | - |
02/04/69
|
18.90 | 19.00 unread messages | -0.10 | 19.10 | 18.80 | 57,961,900 | 19.05 | 5.26 | - |
01/04/69
|
19.20 | 19.10 unread messages | +0.30 | 19.20 | 18.90 | 75,865,700 | 19.15 | 5.24 | - |
31/03/69
|
18.60 | 18.80 unread messages | +0.40 | 18.90 | 18.50 | 89,218,300 | 18.85 | 5.32 | - |
30/03/69
|
18.20 | 18.40 unread messages | 0.00 | 18.50 | 18.20 | 75,851,300 | 18.45 | 5.43 | - |
27/03/69
|
18.40 | 18.40 unread messages | +0.10 | 18.50 | 18.30 | 81,337,300 | 18.45 | 5.43 | - |
26/03/69
|
18.40 | 18.30 unread messages | -0.30 | 18.50 | 18.30 | 37,477,300 | 18.35 | 5.46 | - |
25/03/69
|
18.60 | 18.60 unread messages | +0.30 | 18.70 | 18.40 | 75,149,000 | 18.65 | 5.38 | - |
24/03/69
|
18.30 | 18.30 unread messages | 0.00 | 18.50 | 18.20 | 46,647,100 | 18.35 | 5.46 | - |
23/03/69
|
18.50 | 18.30 unread messages | -0.60 | 18.70 | 18.20 | 100,267,000 | 18.35 | 5.46 | - |
20/03/69
|
18.60 | 18.90 unread messages | +0.50 | 18.90 | 18.50 | 91,178,500 | 18.95 | 5.29 | - |
19/03/69
|
18.60 | 18.40 unread messages | -0.30 | 18.80 | 18.40 | 91,526,100 | 18.45 | 5.43 | - |
18/03/69
|
18.90 | 18.70 unread messages | -0.20 | 19.00 | 18.70 | 61,456,900 | 18.75 | 5.35 | - |
17/03/69
|
19.00 | 18.90 unread messages | +0.10 | 19.10 | 18.80 | 75,960,000 | 18.95 | 5.29 | - |
16/03/69
|
18.80 | 18.80 unread messages | 0.00 | 19.00 | 18.70 | 38,942,200 | 18.85 | 5.32 | - |
13/03/69
|
18.90 | 18.80 unread messages | +0.10 | 19.10 | 18.70 | 95,396,400 | 18.85 | 5.32 | - |
12/03/69
|
18.50 | 18.70 unread messages | 0.00 | 18.80 | 18.40 | 123,636,100 | 18.75 | 5.35 | - |
11/03/69
|
18.90 | 18.70 unread messages | 0.00 | 19.00 | 18.70 | 81,145,400 | 18.75 | 5.35 | - |
10/03/69
|
18.90 | 18.70 unread messages | -0.50 | 18.90 | 18.60 | 144,956,400 | 18.75 | 5.35 | - |
09/03/69
|
18.50 | 19.20 unread messages | 0.00 | 19.20 | 18.40 | 120,689,300 | 19.25 | 5.21 | - |
06/03/69
|
19.10 | 19.20 unread messages | -0.20 | 19.30 | 19.00 | 119,005,000 | 19.25 | 5.21 | - |
05/03/69
|
20.00 | 19.40 unread messages | -0.10 | 20.00 | 19.10 | 155,137,200 | 19.45 | 5.15 | - |
04/03/69
|
18.90 | 19.50 unread messages | -1.20 | 19.70 | 18.80 | 241,108,700 | 19.55 | 5.13 | - |
02/03/69
|
20.80 | 20.70 unread messages | -1.00 | 21.30 | 20.70 | 112,491,500 | 20.76 | 4.83 | - |
27/02/69
|
21.70 | 21.70 unread messages | -0.10 | 21.80 | 21.50 | 82,605,200 | 21.76 | 4.61 | - |
26/02/69
|
21.30 | 21.80 unread messages | +0.40 | 22.00 | 21.20 | 98,776,600 | 21.86 | 4.59 | - |
25/02/69
|
21.50 | 21.40 unread messages | +0.10 | 21.60 | 21.20 | 64,096,500 | 20.63 | 3.50 | - |
24/02/69
|
21.30 | 21.30 unread messages | -0.10 | 21.40 | 20.80 | 130,834,100 | 20.53 | 3.52 | - |
23/02/69
|
22.00 | 21.40 unread messages | -0.60 | 22.10 | 21.20 | 98,922,600 | 20.63 | 3.50 | - |
20/02/69
|
22.30 | 22.00 unread messages | -0.30 | 22.40 | 21.70 | 73,067,000 | 21.20 | 3.41 | - |
19/02/69
|
21.80 | 22.30 unread messages | +0.60 | 22.40 | 21.70 | 93,756,300 | 21.49 | 3.36 | - |
18/02/69
|
21.80 | 21.70 unread messages | -0.10 | 21.80 | 21.50 | 25,624,100 | 20.92 | 3.46 | - |
17/02/69
|
21.80 | 21.80 unread messages | +0.10 | 21.80 | 21.40 | 37,889,300 | 21.01 | 3.44 | - |
16/02/69
|
21.40 | 21.70 unread messages | +0.40 | 21.80 | 21.40 | 68,472,600 | 20.92 | 3.46 | - |
13/02/69
|
21.10 | 21.30 unread messages | +0.20 | 21.70 | 21.00 | 128,713,500 | 20.53 | 3.52 | - |
12/02/69
|
20.90 | 21.10 unread messages | +0.20 | 21.30 | 20.80 | 62,892,400 | 20.34 | 3.55 | - |
11/02/69
|
20.90 | 20.90 unread messages | 0.00 | 21.20 | 20.80 | 80,586,600 | 20.14 | 3.59 | - |
10/02/69
|
21.20 | 20.90 unread messages | -0.10 | 21.20 | 20.90 | 43,026,800 | 20.14 | 3.59 | - |
09/02/69
|
21.30 | 21.00 unread messages | +0.10 | 21.40 | 20.90 | 112,808,200 | 20.24 | 3.57 | - |
06/02/69
|
20.40 | 20.90 unread messages | +0.50 | 20.90 | 20.40 | 83,353,500 | 20.14 | 3.59 | - |
05/02/69
|
20.00 | 20.40 unread messages | +0.50 | 20.50 | 20.00 | 93,675,100 | 19.66 | 3.68 | - |
04/02/69
|
19.70 | 19.90 unread messages | +0.20 | 20.00 | 19.70 | 44,375,300 | 19.18 | 3.77 | - |
03/02/69
|
20.00 | 19.70 unread messages | -0.20 | 20.30 | 19.60 | 74,652,900 | 18.99 | 3.81 | - |
02/02/69
|
20.10 | 19.90 unread messages | -0.20 | 20.20 | 19.80 | 38,505,700 | 19.18 | 3.77 | - |
30/01/69
|
20.00 | 20.10 unread messages | 0.00 | 20.20 | 19.90 | 33,413,900 | 19.37 | 3.73 | - |
29/01/69
|
20.10 | 20.10 unread messages | +0.10 | 20.40 | 20.10 | 65,783,200 | 19.37 | 3.73 | - |
28/01/69
|
20.20 | 20.00 unread messages | 0.00 | 20.20 | 19.80 | 39,552,400 | 19.28 | 3.75 | - |
27/01/69
|
20.10 | 20.00 unread messages | -0.20 | 20.20 | 20.00 | 70,283,300 | 19.28 | 3.75 | - |
26/01/69
|
19.90 | 20.20 unread messages | +0.20 | 20.20 | 19.50 | 75,148,200 | 19.47 | 3.71 | - |
23/01/69
|
19.90 | 20.00 unread messages | -0.10 | 20.20 | 19.80 | 66,853,800 | 19.28 | 3.75 | - |
22/01/69
|
20.30 | 20.10 unread messages | -0.30 | 20.50 | 19.80 | 202,659,100 | 19.37 | 3.73 | - |
21/01/69
|
20.30 | 20.40 unread messages | +0.30 | 20.60 | 20.20 | 94,381,200 | 19.66 | 3.68 | - |
20/01/69
|
19.70 | 20.10 unread messages | +0.60 | 20.30 | 19.50 | 157,361,500 | 19.37 | 3.73 | - |
19/01/69
|
18.90 | 19.50 unread messages | +0.60 | 19.60 | 18.90 | 90,579,400 | 18.80 | 3.85 | - |
16/01/69
|
18.60 | 18.90 unread messages | +0.40 | 18.90 | 18.40 | 54,794,400 | 18.22 | 3.97 | - |
15/01/69
|
18.00 | 18.50 unread messages | +0.50 | 18.60 | 17.90 | 58,983,200 | 17.83 | 4.05 | - |
14/01/69
|
17.90 | 18.00 unread messages | +0.40 | 18.20 | 17.70 | 91,458,700 | 17.35 | 4.17 | - |
13/01/69
|
18.20 | 17.60 unread messages | -0.50 | 18.30 | 17.40 | 175,695,400 | 16.96 | 4.26 | - |
12/01/69
|
18.70 | 18.10 unread messages | -0.80 | 18.70 | 18.10 | 132,430,400 | 17.45 | 4.14 | - |
09/01/69
|
19.30 | 18.90 unread messages | -0.50 | 19.40 | 18.80 | 60,233,600 | 18.22 | 3.97 | - |
08/01/69
|
19.40 | 19.40 unread messages | -0.10 | 19.60 | 19.30 | 42,078,900 | 18.70 | 3.87 | - |
07/01/69
|
19.30 | 19.50 unread messages | +0.20 | 19.70 | 19.20 | 58,310,500 | 18.80 | 3.85 | - |
06/01/69
|
19.40 | 19.30 unread messages | -0.10 | 19.40 | 19.10 | 43,789,200 | 18.60 | 3.89 | - |
05/01/69
|
19.40 | 19.40 unread messages | +0.10 | 19.70 | 19.40 | 37,946,300 | 18.70 | 3.87 | - |