ราคาหุ้นย้อนหลัง BEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
3.98 | 4.02 unread messages | +0.04 | 4.04 | 3.94 | 14,284,400 | 83.50 | 1.99 | - |
28/04/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.92 | 88,800 | 82.67 | 2.01 | - |
25/04/68
|
3.98 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 106,600 | 82.67 | 2.01 | - |
24/04/68
|
3.96 | 3.98 unread messages | 0.00 | 3.98 | 3.94 | 4,341,200 | 82.67 | 2.01 | - |
23/04/68
|
3.96 | 3.98 unread messages | +0.02 | 3.98 | 3.92 | 126,100 | 82.67 | 2.01 | - |
22/04/68
|
3.96 | 3.96 unread messages | +0.06 | 3.96 | 3.90 | 62,800 | 82.26 | 2.02 | - |
21/04/68
|
4.02 | 3.90 unread messages | +0.02 | 4.02 | 3.88 | 593,200 | 81.01 | 2.05 | - |
18/04/68
|
3.86 | 3.88 unread messages | +0.02 | 3.90 | 3.78 | 191,700 | 80.59 | 2.06 | - |
17/04/68
|
3.84 | 3.86 unread messages | +0.02 | 3.86 | 3.80 | 240,200 | 80.18 | 2.07 | - |
16/04/68
|
3.82 | 3.84 unread messages | +0.02 | 3.84 | 3.80 | 54,900 | 79.76 | 2.08 | - |
11/04/68
|
3.84 | 3.82 unread messages | 0.00 | 3.84 | 3.80 | 48,500 | 79.35 | 2.09 | - |
10/04/68
|
3.80 | 3.82 unread messages | +0.04 | 3.82 | 3.78 | 131,600 | 79.35 | 2.09 | - |
09/04/68
|
3.80 | 3.78 unread messages | -0.02 | 3.80 | 3.76 | 505,700 | 78.52 | 2.12 | - |
08/04/68
|
3.74 | 3.80 unread messages | -0.02 | 3.82 | 3.68 | 631,300 | 78.93 | 2.11 | - |
04/04/68
|
3.80 | 3.82 unread messages | 0.00 | 3.90 | 3.66 | 1,169,300 | 79.35 | 2.09 | - |
03/04/68
|
3.80 | 3.82 unread messages | 0.00 | 3.82 | 3.76 | 177,000 | 79.35 | 2.09 | - |
02/04/68
|
3.80 | 3.82 unread messages | +0.02 | 3.82 | 3.78 | 81,200 | 79.35 | 2.09 | - |
01/04/68
|
3.80 | 3.80 unread messages | 0.00 | 3.82 | 3.78 | 42,900 | 78.93 | 2.11 | - |
31/03/68
|
3.78 | 3.80 unread messages | 0.00 | 3.82 | 3.76 | 101,000 | 78.93 | 2.11 | - |
28/03/68
|
3.84 | 3.80 unread messages | -0.02 | 3.92 | 3.80 | 311,200 | 78.93 | 2.11 | - |
27/03/68
|
3.80 | 3.82 unread messages | -0.04 | 3.88 | 3.80 | 598,700 | 79.35 | 2.09 | - |
26/03/68
|
3.76 | 3.86 unread messages | +0.06 | 3.88 | 3.76 | 191,800 | 80.18 | 2.07 | - |
25/03/68
|
3.76 | 3.80 unread messages | +0.02 | 3.82 | 3.74 | 150,100 | 78.93 | 2.11 | - |
24/03/68
|
3.76 | 3.78 unread messages | +0.02 | 3.80 | 3.76 | 160,800 | 78.52 | 2.12 | - |
21/03/68
|
3.82 | 3.76 unread messages | -0.06 | 3.82 | 3.76 | 127,300 | 78.10 | 2.13 | - |
20/03/68
|
3.82 | 3.82 unread messages | 0.00 | 3.84 | 3.80 | 61,300 | 79.35 | 2.09 | - |
19/03/68
|
3.80 | 3.82 unread messages | +0.02 | 3.82 | 3.80 | 85,300 | 79.35 | 2.09 | - |
18/03/68
|
3.82 | 3.80 unread messages | -0.02 | 3.82 | 3.80 | 38,300 | 78.93 | 2.11 | - |
17/03/68
|
3.86 | 3.82 unread messages | +0.02 | 3.86 | 3.80 | 91,900 | 79.35 | 2.09 | - |
14/03/68
|
3.82 | 3.80 unread messages | -0.02 | 3.88 | 3.78 | 46,500 | 78.93 | 2.11 | - |
13/03/68
|
3.84 | 3.82 unread messages | +0.02 | 3.84 | 3.78 | 66,300 | 79.35 | 2.09 | - |
12/03/68
|
3.84 | 3.80 unread messages | -0.02 | 3.88 | 3.78 | 118,200 | 78.93 | 2.11 | - |
11/03/68
|
3.80 | 3.82 unread messages | 0.00 | 3.84 | 3.78 | 255,700 | 79.35 | 2.09 | - |
10/03/68
|
3.82 | 3.82 unread messages | 0.00 | 3.82 | 3.80 | 22,300 | 79.35 | 2.09 | - |
07/03/68
|
3.88 | 3.82 unread messages | -0.02 | 3.88 | 3.68 | 325,000 | 79.35 | 2.09 | - |
06/03/68
|
3.84 | 3.84 unread messages | +0.02 | 3.92 | 3.82 | 201,300 | 79.76 | 2.08 | - |
05/03/68
|
3.80 | 3.82 unread messages | 0.00 | 3.84 | 3.80 | 43,300 | 79.35 | 2.09 | - |
04/03/68
|
3.84 | 3.82 unread messages | 0.00 | 3.84 | 3.80 | 55,900 | 79.35 | 2.09 | - |
03/03/68
|
3.84 | 3.82 unread messages | -0.02 | 3.86 | 3.80 | 323,300 | 79.35 | 2.09 | - |
28/02/68
|
3.88 | 3.84 unread messages | -0.04 | 3.88 | 3.82 | 203,300 | 79.76 | 2.08 | - |
27/02/68
|
3.86 | 3.88 unread messages | -0.02 | 3.88 | 3.84 | 597,700 | 80.59 | 2.06 | - |
26/02/68
|
3.90 | 3.90 unread messages | +0.02 | 3.92 | 3.84 | 802,100 | 81.01 | 2.05 | - |
25/02/68
|
3.88 | 3.88 unread messages | -0.04 | 3.90 | 3.86 | 429,100 | 80.59 | 2.06 | - |
24/02/68
|
3.82 | 3.92 unread messages | +0.06 | 3.92 | 3.82 | 559,000 | 81.43 | 2.04 | - |
21/02/68
|
3.84 | 3.86 unread messages | 0.00 | 3.88 | 3.84 | 343,200 | 34.31 | 1.55 | - |
20/02/68
|
3.88 | 3.86 unread messages | 0.00 | 3.88 | 3.82 | 575,500 | 34.31 | 1.55 | - |
19/02/68
|
3.90 | 3.86 unread messages | 0.00 | 3.90 | 3.86 | 190,700 | 34.31 | 1.55 | - |
18/02/68
|
3.88 | 3.86 unread messages | -0.02 | 3.90 | 3.84 | 184,700 | 34.31 | 1.55 | - |
17/02/68
|
3.82 | 3.88 unread messages | -0.02 | 3.92 | 3.80 | 580,500 | 34.48 | 1.55 | - |
14/02/68
|
3.90 | 3.90 unread messages | 0.00 | 3.92 | 3.86 | 246,900 | 34.66 | 1.54 | - |
13/02/68
|
3.92 | 3.90 unread messages | -0.02 | 3.94 | 3.80 | 532,800 | 34.66 | 1.54 | - |
11/02/68
|
3.84 | 3.92 unread messages | +0.06 | 3.92 | 3.84 | 252,600 | 34.84 | 1.53 | - |
10/02/68
|
3.96 | 3.86 unread messages | -0.12 | 3.96 | 3.86 | 283,100 | 34.31 | 1.55 | - |
07/02/68
|
4.00 | 3.98 unread messages | 0.00 | 4.02 | 3.94 | 335,900 | 35.37 | 1.51 | - |
06/02/68
|
4.00 | 3.98 unread messages | -0.02 | 4.02 | 3.96 | 462,700 | 35.37 | 1.51 | - |
05/02/68
|
4.04 | 4.00 unread messages | -0.02 | 4.04 | 3.98 | 424,000 | 35.55 | 1.50 | - |
04/02/68
|
3.96 | 4.02 unread messages | +0.02 | 4.02 | 3.96 | 521,100 | 35.73 | 1.49 | - |
03/02/68
|
3.96 | 4.00 unread messages | -0.08 | 4.06 | 3.90 | 746,600 | 35.55 | 1.50 | - |
31/01/68
|
4.06 | 4.08 unread messages | -0.02 | 4.12 | 3.98 | 602,600 | 36.26 | 1.47 | - |
30/01/68
|
4.22 | 4.10 unread messages | -0.08 | 4.22 | 4.10 | 317,900 | 36.44 | 1.46 | - |
29/01/68
|
4.18 | 4.18 unread messages | 0.00 | 4.24 | 4.16 | 275,400 | 37.15 | 1.44 | - |
28/01/68
|
4.20 | 4.18 unread messages | -0.02 | 4.22 | 4.16 | 102,100 | 37.15 | 1.44 | - |
27/01/68
|
4.22 | 4.20 unread messages | -0.02 | 4.26 | 4.16 | 967,900 | 37.33 | 1.43 | - |
24/01/68
|
4.14 | 4.22 unread messages | +0.16 | 4.22 | 4.08 | 1,469,800 | 37.51 | 1.42 | - |
23/01/68
|
4.08 | 4.06 unread messages | -0.04 | 4.08 | 4.00 | 507,100 | 36.08 | 1.48 | - |
22/01/68
|
3.80 | 4.10 unread messages | +0.30 | 4.10 | 3.80 | 15,108,800 | 36.44 | 1.46 | - |
21/01/68
|
3.78 | 3.80 unread messages | +0.02 | 3.82 | 3.78 | 54,500 | 33.77 | 1.58 | - |
20/01/68
|
3.78 | 3.78 unread messages | -0.02 | 3.82 | 3.78 | 221,700 | 33.59 | 1.59 | - |
17/01/68
|
3.76 | 3.80 unread messages | 0.00 | 3.80 | 3.74 | 217,100 | 33.77 | 1.58 | - |
16/01/68
|
3.80 | 3.80 unread messages | 0.00 | 3.80 | 3.74 | 838,300 | 33.77 | 1.58 | - |
15/01/68
|
3.78 | 3.80 unread messages | +0.02 | 3.82 | 3.76 | 649,800 | 33.77 | 1.58 | - |
14/01/68
|
3.82 | 3.78 unread messages | -0.04 | 3.82 | 3.78 | 386,100 | 33.59 | 1.59 | - |
13/01/68
|
3.84 | 3.82 unread messages | 0.00 | 3.84 | 3.78 | 227,700 | 33.95 | 1.57 | - |
10/01/68
|
3.80 | 3.82 unread messages | 0.00 | 3.84 | 3.78 | 913,900 | 33.95 | 1.57 | - |
09/01/68
|
3.82 | 3.82 unread messages | -0.04 | 3.86 | 3.76 | 489,900 | 33.95 | 1.57 | - |
08/01/68
|
3.86 | 3.86 unread messages | -0.02 | 3.90 | 3.82 | 223,500 | 34.31 | 1.55 | - |
07/01/68
|
3.88 | 3.88 unread messages | 0.00 | 3.96 | 3.84 | 743,400 | 34.48 | 1.55 | - |
06/01/68
|
3.84 | 3.88 unread messages | 0.00 | 3.92 | 3.84 | 204,000 | 34.48 | 1.55 | - |
03/01/68
|
3.90 | 3.88 unread messages | 0.00 | 3.92 | 3.88 | 52,300 | 34.48 | 1.55 | - |
02/01/68
|
3.90 | 3.88 unread messages | -0.02 | 3.90 | 3.86 | 111,800 | 34.48 | 1.55 | - |