ราคาหุ้นย้อนหลัง BE8
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
22/05/69
|
4.74 | 4.82 unread messages | +0.08 | 4.86 | 4.74 | 0 | -100.00 | 0.83 | - |
21/05/69
|
4.70 | 4.74 unread messages | 0.00 | 4.76 | 4.70 | 0 | -100.00 | 0.84 | - |
20/05/69
|
4.72 | 4.74 unread messages | 0.00 | 4.74 | 4.68 | 0 | -100.00 | 0.84 | - |
19/05/69
|
4.70 | 4.74 unread messages | +0.02 | 4.80 | 4.68 | 0 | -100.00 | 0.84 | - |
18/05/69
|
4.82 | 4.72 unread messages | -0.12 | 4.84 | 4.66 | 0 | -100.00 | 0.85 | - |
15/05/69
|
4.82 | 4.84 unread messages | +0.02 | 4.90 | 4.76 | 0 | -100.00 | 0.83 | - |
14/05/69
|
4.78 | 4.82 unread messages | +0.04 | 4.88 | 4.74 | 171,100 | -100.00 | 0.83 | - |
13/05/69
|
4.82 | 4.78 unread messages | -0.04 | 4.82 | 4.74 | 260,500 | -100.00 | 0.84 | - |
12/05/69
|
5.00 | 4.82 unread messages | -0.12 | 5.00 | 4.76 | 863,400 | -100.00 | 0.83 | - |
11/05/69
|
5.00 | 4.94 unread messages | -0.36 | 5.00 | 4.90 | 1,249,500 | -100.00 | 0.81 | - |
08/05/69
|
5.35 | 5.30 unread messages | -0.05 | 5.35 | 5.25 | 161,400 | 24.97 | 0.75 | - |
07/05/69
|
5.35 | 5.35 unread messages | +0.05 | 5.50 | 5.25 | 417,100 | 25.20 | 0.75 | - |
06/05/69
|
5.20 | 5.30 unread messages | +0.15 | 5.35 | 5.20 | 228,800 | 24.97 | 0.75 | - |
05/05/69
|
5.25 | 5.15 unread messages | -0.10 | 5.25 | 5.10 | 291,200 | 24.26 | 0.78 | - |
30/04/69
|
5.40 | 5.25 unread messages | -0.15 | 5.40 | 5.25 | 545,800 | 24.73 | 0.76 | - |
29/04/69
|
5.40 | 5.40 unread messages | 0.00 | 5.50 | 5.30 | 450,800 | 25.44 | 0.74 | - |
28/04/69
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.35 | 144,200 | 25.44 | 0.74 | - |
27/04/69
|
5.40 | 5.40 unread messages | +0.05 | 5.55 | 5.35 | 363,900 | 25.44 | 0.74 | - |
24/04/69
|
5.40 | 5.35 unread messages | -0.05 | 5.60 | 5.35 | 553,300 | 25.20 | 0.75 | - |
23/04/69
|
5.50 | 5.40 unread messages | -0.10 | 5.60 | 5.35 | 293,500 | 25.44 | 0.74 | - |
22/04/69
|
5.60 | 5.50 unread messages | -0.10 | 5.75 | 5.40 | 404,700 | 25.91 | 0.73 | - |
21/04/69
|
5.55 | 5.60 unread messages | +0.05 | 5.65 | 5.55 | 388,600 | 26.38 | 0.71 | - |
20/04/69
|
5.50 | 5.55 unread messages | +0.05 | 5.55 | 5.40 | 250,400 | 26.15 | 0.72 | - |
17/04/69
|
5.55 | 5.50 unread messages | 0.00 | 5.55 | 5.40 | 512,900 | 25.91 | 0.73 | - |
10/04/69
|
5.45 | 5.45 unread messages | -0.05 | 5.60 | 5.40 | 170,500 | 25.68 | 0.73 | - |
09/04/69
|
5.55 | 5.50 unread messages | -0.10 | 5.55 | 5.35 | 546,200 | 25.91 | 0.73 | - |
08/04/69
|
5.50 | 5.60 unread messages | +0.25 | 5.60 | 5.45 | 643,500 | 26.38 | 0.71 | - |
07/04/69
|
5.50 | 5.35 unread messages | -0.15 | 5.55 | 5.35 | 157,400 | 25.20 | 0.75 | - |
03/04/69
|
5.65 | 5.50 unread messages | -0.10 | 5.75 | 5.35 | 758,400 | 25.91 | 0.73 | - |
02/04/69
|
5.65 | 5.60 unread messages | -0.05 | 5.65 | 5.50 | 535,300 | 26.38 | 0.71 | - |
01/04/69
|
5.70 | 5.65 unread messages | +0.10 | 5.95 | 5.55 | 1,762,500 | 26.62 | 0.71 | - |
31/03/69
|
5.70 | 5.55 unread messages | -0.05 | 5.70 | 5.50 | 472,800 | 26.15 | 0.72 | - |
30/03/69
|
5.55 | 5.60 unread messages | 0.00 | 5.60 | 5.50 | 263,600 | 26.38 | 0.71 | - |
27/03/69
|
5.80 | 5.60 unread messages | -0.15 | 5.90 | 5.60 | 192,300 | 26.38 | 0.71 | - |
26/03/69
|
5.75 | 5.75 unread messages | 0.00 | 5.75 | 5.55 | 304,000 | 27.09 | 0.70 | - |
25/03/69
|
5.70 | 5.75 unread messages | +0.25 | 5.80 | 5.60 | 244,000 | 27.09 | 0.70 | - |
24/03/69
|
5.60 | 5.50 unread messages | 0.00 | 5.75 | 5.40 | 471,500 | 25.91 | 0.73 | - |
23/03/69
|
5.55 | 5.50 unread messages | -0.20 | 5.60 | 5.40 | 181,900 | 25.91 | 0.73 | - |
20/03/69
|
5.55 | 5.70 unread messages | +0.30 | 5.70 | 5.45 | 320,200 | 26.85 | 0.70 | - |
19/03/69
|
5.65 | 5.40 unread messages | -0.30 | 5.75 | 5.40 | 601,900 | 25.44 | 0.74 | - |
18/03/69
|
6.10 | 5.70 unread messages | -0.40 | 6.10 | 5.65 | 813,900 | 26.85 | 0.70 | - |
17/03/69
|
5.70 | 6.10 unread messages | +0.40 | 6.15 | 5.65 | 1,528,300 | 28.74 | 0.66 | - |
16/03/69
|
5.45 | 5.70 unread messages | +0.25 | 5.75 | 5.25 | 509,600 | 25.68 | 0.73 | - |
13/03/69
|
5.65 | 5.45 unread messages | -0.20 | 5.65 | 5.35 | 389,600 | 25.68 | 0.73 | - |
12/03/69
|
5.55 | 5.65 unread messages | +0.10 | 5.65 | 5.45 | 477,000 | 26.62 | 0.71 | - |
11/03/69
|
5.70 | 5.55 unread messages | -0.05 | 5.80 | 5.55 | 412,600 | 26.15 | 0.72 | - |
10/03/69
|
5.45 | 5.60 unread messages | +0.25 | 5.60 | 5.35 | 421,800 | 26.38 | 0.71 | - |
09/03/69
|
5.00 | 5.35 unread messages | -0.20 | 5.50 | 5.00 | 405,500 | 25.20 | 0.75 | - |
06/03/69
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 195,900 | 26.15 | 0.72 | - |
05/03/69
|
5.75 | 5.50 unread messages | +0.30 | 5.75 | 5.25 | 615,800 | 25.91 | 0.73 | - |
04/03/69
|
5.50 | 5.20 unread messages | -0.55 | 5.50 | 4.90 | 1,366,200 | 24.50 | 0.77 | - |
02/03/69
|
5.65 | 5.75 unread messages | -0.55 | 6.00 | 5.60 | 1,421,800 | 27.09 | 0.70 | - |
27/02/69
|
6.40 | 6.30 unread messages | +0.05 | 6.70 | 6.20 | 2,303,000 | 29.68 | 0.63 | - |
26/02/69
|
5.90 | 6.25 unread messages | +0.35 | 6.30 | 5.70 | 1,142,900 | 29.45 | 0.64 | - |
25/02/69
|
6.10 | 5.90 unread messages | -0.15 | 6.10 | 5.80 | 700,500 | 27.80 | 0.68 | - |
24/02/69
|
5.95 | 6.05 unread messages | 0.00 | 6.05 | 5.75 | 835,400 | 28.50 | 0.66 | - |
23/02/69
|
6.25 | 6.05 unread messages | -0.30 | 6.35 | 5.85 | 1,350,500 | 28.50 | 0.66 | - |
20/02/69
|
6.20 | 6.35 unread messages | +0.20 | 6.75 | 6.20 | 4,527,300 | 20.06 | 3.78 | - |
19/02/69
|
6.25 | 6.15 unread messages | 0.00 | 6.30 | 6.15 | 1,377,900 | 19.43 | 3.90 | - |
18/02/69
|
5.85 | 6.15 unread messages | +0.30 | 6.35 | 5.85 | 2,157,700 | 19.43 | 3.90 | - |
17/02/69
|
5.65 | 5.85 unread messages | +0.20 | 5.85 | 5.40 | 1,324,900 | 18.48 | 4.10 | - |
16/02/69
|
5.65 | 5.65 unread messages | 0.00 | 5.65 | 5.50 | 872,300 | 17.85 | 4.25 | - |
13/02/69
|
5.60 | 5.65 unread messages | +0.05 | 6.00 | 5.50 | 2,332,000 | 17.85 | 4.25 | - |
12/02/69
|
5.40 | 5.60 unread messages | +0.20 | 5.70 | 5.40 | 2,045,000 | 17.69 | 4.29 | - |
11/02/69
|
5.45 | 5.40 unread messages | -0.10 | 5.50 | 5.30 | 1,650,700 | 17.06 | 4.44 | - |
10/02/69
|
4.98 | 5.50 unread messages | +0.56 | 5.65 | 4.98 | 5,121,500 | 17.38 | 4.36 | - |
09/02/69
|
4.72 | 4.94 unread messages | +0.30 | 5.00 | 4.72 | 1,698,400 | 15.61 | 4.86 | - |
06/02/69
|
4.64 | 4.64 unread messages | 0.00 | 4.70 | 4.64 | 209,900 | 14.66 | 5.17 | - |
05/02/69
|
4.66 | 4.64 unread messages | -0.02 | 4.68 | 4.62 | 196,200 | 14.66 | 5.17 | - |
04/02/69
|
4.74 | 4.66 unread messages | -0.12 | 4.76 | 4.66 | 268,700 | 14.72 | 5.15 | - |
03/02/69
|
4.74 | 4.78 unread messages | +0.06 | 4.82 | 4.72 | 120,000 | 15.10 | 5.02 | - |
02/02/69
|
4.86 | 4.72 unread messages | -0.14 | 4.86 | 4.70 | 262,600 | 14.91 | 5.08 | - |
30/01/69
|
4.88 | 4.86 unread messages | -0.06 | 4.88 | 4.82 | 191,800 | 15.35 | 4.94 | - |
29/01/69
|
4.90 | 4.92 unread messages | +0.10 | 4.96 | 4.84 | 530,400 | 15.54 | 4.88 | - |
28/01/69
|
4.84 | 4.82 unread messages | +0.02 | 4.86 | 4.76 | 182,000 | 15.23 | 4.98 | - |
27/01/69
|
4.78 | 4.80 unread messages | +0.02 | 4.90 | 4.74 | 150,700 | 15.16 | 5.00 | - |
26/01/69
|
4.72 | 4.78 unread messages | +0.06 | 4.80 | 4.72 | 86,100 | 15.10 | 5.02 | - |
23/01/69
|
4.84 | 4.72 unread messages | -0.08 | 4.86 | 4.72 | 262,800 | 14.91 | 5.08 | - |
22/01/69
|
5.05 | 4.80 unread messages | -0.20 | 5.10 | 4.80 | 557,900 | 15.16 | 5.00 | - |
21/01/69
|
4.96 | 5.00 unread messages | +0.04 | 5.15 | 4.96 | 902,300 | 15.80 | 4.80 | - |
20/01/69
|
4.92 | 4.96 unread messages | +0.04 | 5.05 | 4.88 | 904,500 | 15.67 | 4.84 | - |
19/01/69
|
4.80 | 4.92 unread messages | +0.12 | 5.00 | 4.78 | 1,106,200 | 15.54 | 4.88 | - |
16/01/69
|
4.76 | 4.80 unread messages | +0.06 | 4.82 | 4.72 | 302,900 | 15.16 | 5.00 | - |
15/01/69
|
4.74 | 4.74 unread messages | +0.04 | 4.76 | 4.68 | 79,800 | 14.97 | 5.06 | - |
14/01/69
|
4.64 | 4.70 unread messages | +0.08 | 4.72 | 4.60 | 179,700 | 14.85 | 5.11 | - |
13/01/69
|
4.70 | 4.62 unread messages | -0.06 | 4.80 | 4.56 | 207,500 | 14.60 | 5.19 | - |
12/01/69
|
4.82 | 4.68 unread messages | -0.12 | 4.84 | 4.66 | 296,900 | 14.79 | 5.13 | - |
09/01/69
|
4.84 | 4.80 unread messages | -0.04 | 4.92 | 4.78 | 134,000 | 15.16 | 5.00 | - |
08/01/69
|
4.94 | 4.84 unread messages | -0.10 | 4.94 | 4.80 | 456,800 | 15.29 | 4.96 | - |
07/01/69
|
4.70 | 4.94 unread messages | +0.28 | 4.98 | 4.70 | 945,300 | 15.61 | 4.86 | - |
06/01/69
|
4.62 | 4.66 unread messages | +0.02 | 4.70 | 4.62 | 157,700 | 14.72 | 5.15 | - |
05/01/69
|
4.64 | 4.64 unread messages | -0.02 | 4.68 | 4.62 | 194,800 | 14.66 | 5.17 | - |