ราคาหุ้นย้อนหลัง BE8
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
11.00 | 10.90 unread messages | -0.10 | 11.10 | 10.70 | 519,700 | 18.67 | 2.20 | - |
28/04/68
|
11.10 | 11.00 unread messages | 0.00 | 11.30 | 10.90 | 768,600 | 18.85 | 2.18 | - |
25/04/68
|
11.00 | 11.00 unread messages | 0.00 | 11.40 | 10.90 | 1,815,800 | 18.85 | 2.18 | - |
24/04/68
|
10.50 | 11.00 unread messages | +0.50 | 11.10 | 10.50 | 2,234,900 | 18.85 | 2.18 | - |
23/04/68
|
10.70 | 10.50 unread messages | 0.00 | 10.70 | 10.40 | 573,900 | 17.99 | 2.29 | - |
22/04/68
|
10.10 | 10.50 unread messages | +0.30 | 10.50 | 10.10 | 646,000 | 17.99 | 2.29 | - |
21/04/68
|
10.70 | 10.20 unread messages | -0.40 | 10.80 | 10.10 | 687,300 | 17.48 | 2.35 | - |
18/04/68
|
10.30 | 10.60 unread messages | +0.30 | 10.70 | 10.20 | 502,700 | 18.16 | 2.26 | - |
17/04/68
|
9.90 | 10.30 unread messages | +0.35 | 10.30 | 9.90 | 543,800 | 17.65 | 2.33 | - |
16/04/68
|
9.20 | 9.95 unread messages | +0.75 | 9.95 | 9.10 | 1,163,400 | 17.05 | 2.41 | - |
11/04/68
|
9.10 | 9.20 unread messages | -0.20 | 9.25 | 9.05 | 336,200 | 15.76 | 2.61 | - |
10/04/68
|
9.65 | 9.40 unread messages | +0.40 | 9.65 | 9.30 | 562,300 | 16.10 | 2.55 | - |
09/04/68
|
9.40 | 9.00 unread messages | -0.50 | 9.45 | 8.70 | 1,062,800 | 15.42 | 2.67 | - |
08/04/68
|
9.50 | 9.50 unread messages | -0.70 | 9.85 | 9.10 | 897,000 | 16.28 | 2.53 | - |
04/04/68
|
10.70 | 10.20 unread messages | -0.50 | 10.70 | 10.00 | 823,400 | 17.48 | 2.35 | - |
03/04/68
|
10.50 | 10.70 unread messages | 0.00 | 11.00 | 10.50 | 659,500 | 18.33 | 2.24 | - |
02/04/68
|
10.70 | 10.70 unread messages | 0.00 | 10.90 | 10.70 | 235,100 | 18.33 | 2.24 | - |
01/04/68
|
10.90 | 10.70 unread messages | -0.20 | 11.00 | 10.60 | 311,200 | 18.33 | 2.24 | - |
31/03/68
|
10.50 | 10.90 unread messages | +0.30 | 10.90 | 10.30 | 787,600 | 18.67 | 2.20 | - |
28/03/68
|
11.20 | 10.60 unread messages | -0.50 | 11.20 | 10.60 | 489,800 | 18.16 | 2.26 | - |
27/03/68
|
11.70 | 11.10 unread messages | -0.50 | 11.70 | 11.10 | 820,700 | 19.02 | 2.16 | - |
26/03/68
|
11.80 | 11.60 unread messages | -0.20 | 11.80 | 11.60 | 416,200 | 19.87 | 2.07 | - |
25/03/68
|
11.90 | 11.80 unread messages | 0.00 | 12.10 | 11.70 | 629,500 | 20.22 | 2.03 | - |
24/03/68
|
11.80 | 11.80 unread messages | +0.10 | 11.80 | 11.60 | 272,700 | 20.22 | 2.03 | - |
21/03/68
|
11.80 | 11.70 unread messages | 0.00 | 11.90 | 11.60 | 757,100 | 20.05 | 2.05 | - |
20/03/68
|
12.10 | 11.70 unread messages | -0.20 | 12.40 | 11.70 | 3,256,800 | 20.05 | 2.05 | - |
19/03/68
|
11.70 | 11.90 unread messages | +0.20 | 12.10 | 11.60 | 2,244,600 | 20.39 | 2.02 | - |
18/03/68
|
11.90 | 11.70 unread messages | 0.00 | 12.20 | 11.60 | 2,078,900 | 20.05 | 2.05 | - |
17/03/68
|
11.70 | 11.70 unread messages | +0.10 | 11.90 | 11.50 | 1,118,900 | 20.05 | 2.05 | - |
14/03/68
|
11.50 | 11.60 unread messages | +0.20 | 11.70 | 11.50 | 690,700 | 19.87 | 2.07 | - |
13/03/68
|
11.90 | 11.40 unread messages | -0.30 | 12.00 | 11.40 | 876,400 | 19.53 | 2.11 | - |
12/03/68
|
12.20 | 11.70 unread messages | -0.50 | 12.20 | 11.60 | 751,900 | 20.05 | 2.05 | - |
11/03/68
|
11.60 | 12.20 unread messages | +0.10 | 12.30 | 11.60 | 1,302,200 | 20.90 | 1.97 | - |
10/03/68
|
12.50 | 12.10 unread messages | -0.40 | 12.50 | 12.00 | 1,042,600 | 20.73 | 1.98 | - |
07/03/68
|
12.00 | 12.50 unread messages | +0.50 | 12.50 | 12.00 | 1,446,900 | 21.42 | 1.92 | - |
06/03/68
|
11.70 | 12.00 unread messages | +0.50 | 12.20 | 11.40 | 2,226,500 | 20.56 | 2.00 | - |
05/03/68
|
11.00 | 11.50 unread messages | +0.60 | 11.60 | 11.00 | 1,512,700 | 19.70 | 2.09 | - |
04/03/68
|
10.80 | 10.90 unread messages | 0.00 | 11.30 | 10.80 | 670,200 | 18.67 | 2.20 | - |
03/03/68
|
11.50 | 10.90 unread messages | -0.30 | 11.70 | 10.90 | 912,000 | 18.67 | 2.20 | - |
28/02/68
|
11.00 | 11.20 unread messages | -0.10 | 11.40 | 10.90 | 1,002,300 | 19.19 | 2.14 | - |
27/02/68
|
12.30 | 11.30 unread messages | -1.00 | 12.40 | 11.30 | 2,161,700 | 19.36 | 2.12 | - |
26/02/68
|
12.20 | 12.30 unread messages | +0.20 | 12.60 | 12.00 | 1,442,400 | 21.07 | 1.95 | - |
25/02/68
|
12.80 | 12.10 unread messages | -0.70 | 12.80 | 12.10 | 1,863,200 | 20.73 | 1.98 | - |
24/02/68
|
12.70 | 12.80 unread messages | 0.00 | 13.10 | 12.60 | 1,016,200 | 21.93 | 1.88 | - |
21/02/68
|
12.80 | 12.80 unread messages | +0.10 | 13.00 | 12.60 | 1,014,200 | 23.03 | 1.80 | - |
20/02/68
|
13.00 | 12.70 unread messages | -0.40 | 13.30 | 12.70 | 1,921,800 | 22.85 | 1.81 | - |
19/02/68
|
13.00 | 13.10 unread messages | +0.20 | 13.30 | 12.90 | 1,080,100 | 23.57 | 1.76 | - |
18/02/68
|
13.10 | 12.90 unread messages | -0.20 | 13.40 | 12.90 | 1,598,700 | 23.21 | 1.78 | - |
17/02/68
|
12.40 | 13.10 unread messages | +0.30 | 13.10 | 11.70 | 2,685,600 | 23.57 | 1.76 | - |
14/02/68
|
13.20 | 12.80 unread messages | -0.30 | 13.40 | 12.70 | 1,446,700 | 23.03 | 1.80 | - |
13/02/68
|
13.60 | 13.10 unread messages | -0.40 | 13.70 | 13.00 | 1,554,100 | 23.57 | 1.76 | - |
11/02/68
|
13.60 | 13.50 unread messages | 0.00 | 13.90 | 13.50 | 1,799,300 | 24.29 | 1.70 | - |
10/02/68
|
13.20 | 13.50 unread messages | +0.10 | 13.50 | 12.70 | 2,009,600 | 24.29 | 1.70 | - |
07/02/68
|
13.40 | 13.40 unread messages | +0.10 | 13.50 | 12.60 | 2,665,900 | 24.11 | 1.72 | - |
06/02/68
|
14.10 | 13.30 unread messages | -0.60 | 14.20 | 13.30 | 3,397,600 | 23.93 | 1.73 | - |
05/02/68
|
14.30 | 13.90 unread messages | -0.30 | 14.60 | 13.80 | 2,478,000 | 25.01 | 1.65 | - |
04/02/68
|
14.80 | 14.20 unread messages | -0.60 | 15.00 | 14.10 | 1,920,000 | 25.55 | 1.62 | - |
03/02/68
|
13.90 | 14.80 unread messages | -0.10 | 15.10 | 13.30 | 4,268,200 | 26.63 | 1.55 | - |
31/01/68
|
15.10 | 14.90 unread messages | -0.30 | 15.30 | 14.50 | 3,121,800 | 26.81 | 1.54 | - |
30/01/68
|
14.60 | 15.20 unread messages | +0.80 | 15.40 | 14.50 | 5,609,200 | 27.35 | 1.51 | - |
29/01/68
|
14.90 | 14.40 unread messages | -0.40 | 15.00 | 14.40 | 2,117,800 | 25.91 | 1.60 | - |
28/01/68
|
14.30 | 14.80 unread messages | +0.50 | 14.80 | 13.80 | 5,220,500 | 26.63 | 1.55 | - |
27/01/68
|
13.80 | 14.30 unread messages | +0.50 | 14.90 | 13.70 | 7,921,100 | 25.73 | 1.61 | - |
24/01/68
|
13.60 | 13.80 unread messages | +0.30 | 13.80 | 13.30 | 4,744,400 | 24.83 | 1.67 | - |
23/01/68
|
12.90 | 13.50 unread messages | +0.80 | 13.90 | 12.80 | 9,086,700 | 24.29 | 1.70 | - |
22/01/68
|
12.70 | 12.70 unread messages | 0.00 | 13.00 | 12.30 | 3,357,100 | 22.85 | 1.81 | - |
21/01/68
|
12.30 | 12.70 unread messages | +0.70 | 12.70 | 12.30 | 2,685,000 | 22.85 | 1.81 | - |
20/01/68
|
12.60 | 12.00 unread messages | -0.50 | 13.00 | 12.00 | 3,625,400 | 21.59 | 1.92 | - |
17/01/68
|
12.00 | 12.50 unread messages | +0.40 | 12.70 | 12.00 | 2,228,900 | 22.49 | 1.84 | - |
16/01/68
|
12.70 | 12.10 unread messages | -0.40 | 12.70 | 11.90 | 2,431,400 | 21.77 | 1.90 | - |
15/01/68
|
12.60 | 12.50 unread messages | +0.10 | 13.00 | 12.20 | 5,140,800 | 22.49 | 1.84 | - |
14/01/68
|
12.20 | 12.40 unread messages | +0.80 | 12.90 | 11.70 | 6,016,400 | 22.31 | 1.85 | - |
13/01/68
|
11.00 | 11.60 unread messages | +0.70 | 11.90 | 10.90 | 2,439,400 | 20.87 | 1.98 | - |
10/01/68
|
11.00 | 10.90 unread messages | -0.10 | 11.20 | 10.60 | 1,029,300 | 19.61 | 2.11 | - |
09/01/68
|
11.60 | 11.00 unread messages | -0.70 | 11.70 | 10.90 | 1,442,700 | 19.79 | 2.09 | - |
08/01/68
|
12.00 | 11.70 unread messages | -0.30 | 12.00 | 11.50 | 1,325,300 | 21.05 | 1.97 | - |
07/01/68
|
10.90 | 12.00 unread messages | +1.20 | 12.20 | 10.90 | 2,558,300 | 21.59 | 1.92 | - |
06/01/68
|
11.60 | 10.80 unread messages | -0.80 | 11.70 | 10.80 | 1,774,500 | 19.43 | 2.13 | - |
03/01/68
|
11.60 | 11.60 unread messages | -0.10 | 12.00 | 11.50 | 756,200 | 20.87 | 1.98 | - |
02/01/68
|
12.00 | 11.70 unread messages | -0.30 | 12.00 | 11.60 | 839,600 | 21.05 | 1.97 | - |