ราคาหุ้นย้อนหลัง BEC
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
16/03/69
|
2.00 | 2.02 unread messages | +0.02 | 2.04 | 2.00 | 374,500 | 19.44 | 5.00 | - |
13/03/69
|
2.00 | 2.00 unread messages | -0.02 | 2.02 | 2.00 | 359,400 | 19.44 | 5.00 | - |
12/03/69
|
1.98 | 2.02 unread messages | 0.00 | 2.06 | 1.98 | 704,100 | 19.63 | 4.95 | - |
11/03/69
|
2.06 | 2.02 unread messages | -0.02 | 2.06 | 2.00 | 888,700 | 19.63 | 4.95 | - |
10/03/69
|
2.06 | 2.04 unread messages | +0.02 | 2.06 | 2.02 | 794,100 | 19.83 | 4.90 | - |
09/03/69
|
1.94 | 2.02 unread messages | +0.02 | 2.04 | 1.93 | 1,161,000 | 19.63 | 4.95 | - |
06/03/69
|
1.95 | 2.00 unread messages | +0.05 | 2.04 | 1.90 | 1,170,600 | 19.44 | 5.00 | - |
05/03/69
|
1.95 | 1.95 unread messages | +0.05 | 1.97 | 1.92 | 1,825,600 | 18.95 | 5.13 | - |
04/03/69
|
1.92 | 1.90 unread messages | -0.14 | 1.95 | 1.80 | 3,002,400 | 18.47 | 5.26 | - |
02/03/69
|
2.12 | 2.04 unread messages | -0.18 | 2.14 | 2.02 | 3,100,600 | 19.83 | 4.90 | - |
27/02/69
|
2.16 | 2.22 unread messages | +0.06 | 2.26 | 2.14 | 4,268,800 | 21.58 | 4.50 | - |
26/02/69
|
2.18 | 2.16 unread messages | -0.02 | 2.22 | 2.12 | 3,187,100 | 20.99 | 4.63 | - |
25/02/69
|
2.18 | 2.18 unread messages | -0.02 | 2.22 | 2.14 | 4,258,200 | 21.19 | 4.59 | - |
24/02/69
|
2.10 | 2.20 unread messages | +0.12 | 2.26 | 2.06 | 18,976,600 | 21.38 | 4.55 | - |
23/02/69
|
2.14 | 2.08 unread messages | +0.04 | 2.18 | 2.06 | 4,424,000 | 20.22 | 4.81 | - |
20/02/69
|
2.08 | 2.04 unread messages | -0.06 | 2.16 | 2.04 | 3,679,600 | 62.40 | 3.92 | - |
19/02/69
|
2.04 | 2.10 unread messages | +0.08 | 2.12 | 1.99 | 6,385,500 | 64.23 | 3.81 | - |
18/02/69
|
1.89 | 2.02 unread messages | +0.13 | 2.04 | 1.88 | 12,963,600 | 61.79 | 3.96 | - |
17/02/69
|
1.89 | 1.89 unread messages | 0.00 | 1.89 | 1.86 | 2,865,600 | 57.81 | 4.23 | - |
16/02/69
|
1.92 | 1.89 unread messages | -0.01 | 1.92 | 1.86 | 873,500 | 57.81 | 4.23 | - |
13/02/69
|
1.95 | 1.90 unread messages | -0.04 | 1.95 | 1.89 | 1,645,700 | 58.12 | 4.21 | - |
12/02/69
|
1.84 | 1.94 unread messages | +0.10 | 1.94 | 1.83 | 1,988,100 | 59.34 | 4.12 | - |
11/02/69
|
1.84 | 1.84 unread messages | 0.00 | 1.86 | 1.84 | 850,600 | 56.28 | 4.35 | - |
10/02/69
|
1.83 | 1.84 unread messages | +0.01 | 1.85 | 1.82 | 1,052,300 | 56.28 | 4.35 | - |
09/02/69
|
1.83 | 1.83 unread messages | +0.01 | 1.83 | 1.81 | 777,100 | 55.98 | 4.37 | - |
06/02/69
|
1.82 | 1.82 unread messages | 0.00 | 1.83 | 1.82 | 348,400 | 55.67 | 4.40 | - |
05/02/69
|
1.83 | 1.82 unread messages | 0.00 | 1.83 | 1.82 | 533,200 | 55.67 | 4.40 | - |
04/02/69
|
1.82 | 1.82 unread messages | 0.00 | 1.83 | 1.81 | 333,600 | 55.67 | 4.40 | - |
03/02/69
|
1.82 | 1.82 unread messages | -0.01 | 1.83 | 1.82 | 335,500 | 55.67 | 4.40 | - |
02/02/69
|
1.83 | 1.83 unread messages | -0.01 | 1.83 | 1.81 | 613,100 | 55.98 | 4.37 | - |
30/01/69
|
1.83 | 1.84 unread messages | +0.01 | 1.84 | 1.81 | 509,800 | 56.28 | 4.35 | - |
29/01/69
|
1.84 | 1.83 unread messages | -0.01 | 1.84 | 1.80 | 804,200 | 55.98 | 4.37 | - |
28/01/69
|
1.84 | 1.84 unread messages | -0.01 | 1.85 | 1.83 | 166,300 | 56.28 | 4.35 | - |
27/01/69
|
1.85 | 1.85 unread messages | +0.01 | 1.85 | 1.82 | 489,600 | 56.59 | 4.32 | - |
26/01/69
|
1.84 | 1.84 unread messages | -0.02 | 1.86 | 1.83 | 314,000 | 56.28 | 4.35 | - |
23/01/69
|
1.85 | 1.86 unread messages | +0.01 | 1.86 | 1.83 | 170,500 | 56.89 | 4.30 | - |
22/01/69
|
1.86 | 1.85 unread messages | -0.02 | 1.86 | 1.84 | 188,300 | 56.59 | 4.32 | - |
21/01/69
|
1.86 | 1.87 unread messages | +0.02 | 1.87 | 1.83 | 1,008,300 | 57.20 | 4.28 | - |
20/01/69
|
1.84 | 1.85 unread messages | 0.00 | 1.87 | 1.83 | 650,400 | 56.59 | 4.32 | - |
19/01/69
|
1.85 | 1.85 unread messages | +0.01 | 1.86 | 1.83 | 583,900 | 56.59 | 4.32 | - |
16/01/69
|
1.85 | 1.84 unread messages | -0.01 | 1.85 | 1.82 | 335,600 | 56.28 | 4.35 | - |
15/01/69
|
1.83 | 1.85 unread messages | +0.04 | 1.85 | 1.81 | 278,300 | 56.59 | 4.32 | - |
14/01/69
|
1.82 | 1.81 unread messages | -0.01 | 1.83 | 1.81 | 5,269,000 | 55.36 | 4.42 | - |
13/01/69
|
1.84 | 1.82 unread messages | -0.02 | 1.85 | 1.81 | 503,700 | 55.67 | 4.40 | - |
12/01/69
|
1.85 | 1.84 unread messages | +0.01 | 1.85 | 1.80 | 921,800 | 56.28 | 4.35 | - |
09/01/69
|
1.90 | 1.83 unread messages | -0.07 | 1.90 | 1.83 | 916,400 | 55.98 | 4.37 | - |
08/01/69
|
1.89 | 1.90 unread messages | 0.00 | 1.90 | 1.86 | 349,000 | 58.12 | 4.21 | - |
07/01/69
|
1.90 | 1.90 unread messages | 0.00 | 1.91 | 1.89 | 292,300 | 58.12 | 4.21 | - |
06/01/69
|
1.89 | 1.90 unread messages | +0.01 | 1.90 | 1.89 | 590,400 | 58.12 | 4.21 | - |
05/01/69
|
1.88 | 1.89 unread messages | 0.00 | 1.89 | 1.87 | 151,700 | 57.81 | 4.23 | - |