ราคาหุ้นย้อนหลัง BEM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
29/04/68
|
6.00 | 5.90 unread messages | -0.10 | 6.00 | 5.90 | 12,068,800 | 23.45 | 2.54 | - |
28/04/68
|
5.95 | 6.00 unread messages | +0.05 | 6.05 | 5.90 | 15,281,800 | 23.85 | 2.50 | - |
25/04/68
|
5.90 | 5.95 unread messages | +0.10 | 6.05 | 5.85 | 21,871,700 | 23.65 | 2.52 | - |
24/04/68
|
5.80 | 5.85 unread messages | 0.00 | 5.85 | 5.65 | 49,278,300 | 23.25 | 2.56 | - |
23/04/68
|
5.95 | 5.85 unread messages | -0.10 | 6.00 | 5.85 | 48,209,900 | 23.25 | 2.56 | - |
22/04/68
|
5.85 | 5.95 unread messages | +0.10 | 6.00 | 5.80 | 44,865,800 | 23.65 | 2.52 | - |
21/04/68
|
6.05 | 5.85 unread messages | -0.15 | 6.05 | 5.85 | 36,438,700 | 23.25 | 2.56 | - |
18/04/68
|
5.85 | 6.00 unread messages | +0.15 | 6.05 | 5.80 | 37,061,600 | 23.85 | 2.50 | - |
17/04/68
|
5.65 | 5.85 unread messages | +0.10 | 5.90 | 5.65 | 29,726,900 | 23.25 | 2.56 | - |
16/04/68
|
5.50 | 5.75 unread messages | +0.20 | 5.80 | 5.45 | 29,385,400 | 22.86 | 2.61 | - |
11/04/68
|
5.55 | 5.55 unread messages | +0.05 | 5.55 | 5.45 | 20,796,900 | 22.06 | 2.70 | - |
10/04/68
|
5.45 | 5.50 unread messages | +0.15 | 5.60 | 5.40 | 27,832,100 | 21.86 | 2.73 | - |
09/04/68
|
5.15 | 5.35 unread messages | +0.15 | 5.35 | 5.10 | 27,470,100 | 21.27 | 2.80 | - |
08/04/68
|
5.10 | 5.20 unread messages | -0.05 | 5.20 | 5.00 | 57,783,300 | 20.67 | 2.88 | - |
04/04/68
|
5.35 | 5.25 unread messages | -0.10 | 5.35 | 5.15 | 43,231,600 | 20.87 | 2.86 | - |
03/04/68
|
5.40 | 5.35 unread messages | -0.10 | 5.40 | 5.30 | 12,908,700 | 21.27 | 2.80 | - |
02/04/68
|
5.35 | 5.45 unread messages | +0.05 | 5.50 | 5.35 | 30,734,600 | 21.66 | 2.75 | - |
01/04/68
|
5.40 | 5.40 unread messages | 0.00 | 5.45 | 5.25 | 29,590,500 | 21.47 | 2.78 | - |
31/03/68
|
5.20 | 5.40 unread messages | -0.05 | 5.45 | 5.15 | 64,654,400 | 21.47 | 2.78 | - |
28/03/68
|
5.50 | 5.45 unread messages | -0.05 | 5.50 | 5.40 | 12,022,800 | 21.66 | 2.75 | - |
27/03/68
|
5.50 | 5.50 unread messages | 0.00 | 5.60 | 5.45 | 15,257,900 | 21.86 | 2.73 | - |
26/03/68
|
5.40 | 5.50 unread messages | +0.10 | 5.55 | 5.40 | 34,195,900 | 21.86 | 2.73 | - |
25/03/68
|
5.50 | 5.40 unread messages | -0.15 | 5.55 | 5.40 | 22,882,700 | 21.47 | 2.78 | - |
24/03/68
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.35 | 78,929,100 | 22.06 | 2.70 | - |
21/03/68
|
5.50 | 5.55 unread messages | +0.05 | 5.60 | 5.45 | 50,982,700 | 22.06 | 2.70 | - |
20/03/68
|
5.55 | 5.50 unread messages | -0.05 | 5.65 | 5.50 | 45,879,000 | 21.86 | 2.73 | - |
19/03/68
|
5.50 | 5.55 unread messages | +0.15 | 5.65 | 5.40 | 60,465,900 | 22.06 | 2.70 | - |
18/03/68
|
5.55 | 5.40 unread messages | -0.15 | 5.55 | 5.25 | 119,930,800 | 21.47 | 2.78 | - |
17/03/68
|
5.55 | 5.55 unread messages | 0.00 | 5.55 | 5.40 | 31,060,400 | 22.06 | 2.70 | - |
14/03/68
|
5.50 | 5.55 unread messages | +0.10 | 5.60 | 5.45 | 49,324,600 | 22.06 | 2.70 | - |
13/03/68
|
5.60 | 5.45 unread messages | -0.05 | 5.60 | 5.40 | 50,515,400 | 21.66 | 2.75 | - |
12/03/68
|
5.85 | 5.50 unread messages | -0.40 | 5.85 | 5.45 | 86,156,100 | 21.86 | 2.73 | - |
11/03/68
|
5.85 | 5.90 unread messages | -0.15 | 6.05 | 5.65 | 64,680,400 | 23.45 | 2.54 | - |
10/03/68
|
6.15 | 6.05 unread messages | -0.10 | 6.20 | 6.05 | 25,745,500 | 24.05 | 2.48 | - |
07/03/68
|
6.10 | 6.15 unread messages | 0.00 | 6.20 | 6.10 | 16,123,100 | 24.45 | 2.44 | - |
06/03/68
|
6.25 | 6.15 unread messages | -0.10 | 6.30 | 6.10 | 17,356,000 | 24.45 | 2.44 | - |
05/03/68
|
6.20 | 6.25 unread messages | +0.10 | 6.30 | 6.10 | 45,038,700 | 24.84 | 2.40 | - |
04/03/68
|
6.20 | 6.15 unread messages | -0.05 | 6.30 | 6.10 | 39,752,200 | 24.45 | 2.44 | - |
03/03/68
|
6.45 | 6.20 unread messages | -0.20 | 6.45 | 6.20 | 21,465,600 | 24.65 | 2.42 | - |
28/02/68
|
6.40 | 6.40 unread messages | 0.00 | 6.50 | 6.15 | 59,178,900 | 25.44 | 2.34 | - |
27/02/68
|
6.10 | 6.40 unread messages | +0.30 | 6.50 | 6.05 | 111,124,600 | 25.44 | 2.34 | - |
26/02/68
|
6.15 | 6.10 unread messages | -0.05 | 6.15 | 6.00 | 37,753,100 | 24.20 | 2.34 | - |
25/02/68
|
6.40 | 6.15 unread messages | -0.25 | 6.40 | 6.15 | 19,733,100 | 24.39 | 2.32 | - |
24/02/68
|
6.45 | 6.40 unread messages | -0.10 | 6.50 | 6.35 | 12,144,200 | 25.38 | 2.23 | - |
21/02/68
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 11,534,300 | 25.78 | 2.20 | - |
20/02/68
|
6.45 | 6.50 unread messages | 0.00 | 6.50 | 6.45 | 14,027,700 | 25.78 | 2.20 | - |
19/02/68
|
6.50 | 6.50 unread messages | 0.00 | 6.60 | 6.45 | 20,915,400 | 25.78 | 2.20 | - |
18/02/68
|
6.50 | 6.50 unread messages | 0.00 | 6.55 | 6.45 | 19,346,700 | 25.78 | 2.20 | - |
17/02/68
|
6.55 | 6.50 unread messages | +0.05 | 6.55 | 6.45 | 16,833,200 | 25.78 | 2.20 | - |
14/02/68
|
6.50 | 6.45 unread messages | -0.05 | 6.50 | 6.40 | 14,014,300 | 25.58 | 2.22 | - |
13/02/68
|
6.65 | 6.50 unread messages | -0.15 | 6.65 | 6.50 | 15,693,700 | 25.78 | 2.20 | - |
11/02/68
|
6.50 | 6.65 unread messages | +0.10 | 6.65 | 6.50 | 19,626,700 | 26.38 | 2.15 | - |
10/02/68
|
6.70 | 6.55 unread messages | -0.20 | 6.70 | 6.55 | 24,296,000 | 25.98 | 2.18 | - |
07/02/68
|
6.55 | 6.75 unread messages | +0.20 | 6.85 | 6.45 | 80,271,400 | 26.77 | 2.12 | - |
06/02/68
|
6.65 | 6.55 unread messages | -0.10 | 6.65 | 6.55 | 18,080,400 | 25.98 | 2.18 | - |
05/02/68
|
6.75 | 6.65 unread messages | -0.05 | 6.75 | 6.60 | 12,344,500 | 26.38 | 2.15 | - |
04/02/68
|
6.70 | 6.70 unread messages | 0.00 | 6.80 | 6.60 | 21,604,900 | 26.57 | 2.13 | - |
03/02/68
|
6.60 | 6.70 unread messages | -0.05 | 6.85 | 6.40 | 72,746,800 | 26.57 | 2.13 | - |
31/01/68
|
6.95 | 6.75 unread messages | -0.15 | 6.95 | 6.70 | 41,173,400 | 26.77 | 2.12 | - |
30/01/68
|
7.05 | 6.90 unread messages | -0.15 | 7.10 | 6.85 | 39,798,900 | 27.37 | 2.07 | - |
29/01/68
|
6.85 | 7.05 unread messages | +0.20 | 7.10 | 6.75 | 50,544,100 | 27.96 | 2.03 | - |
28/01/68
|
6.80 | 6.85 unread messages | +0.05 | 6.90 | 6.80 | 22,083,900 | 27.17 | 2.09 | - |
27/01/68
|
6.60 | 6.80 unread messages | +0.15 | 6.85 | 6.55 | 45,029,500 | 26.97 | 2.10 | - |
24/01/68
|
6.65 | 6.65 unread messages | 0.00 | 6.65 | 6.55 | 29,445,500 | 26.38 | 2.15 | - |
23/01/68
|
6.75 | 6.65 unread messages | -0.10 | 6.75 | 6.65 | 17,482,800 | 26.38 | 2.15 | - |
22/01/68
|
6.70 | 6.75 unread messages | +0.05 | 6.80 | 6.70 | 23,170,200 | 26.77 | 2.12 | - |
21/01/68
|
6.70 | 6.70 unread messages | +0.05 | 6.75 | 6.65 | 27,224,300 | 26.57 | 2.13 | - |
20/01/68
|
6.75 | 6.65 unread messages | -0.10 | 6.75 | 6.60 | 27,910,700 | 26.38 | 2.15 | - |
17/01/68
|
6.85 | 6.75 unread messages | -0.10 | 6.90 | 6.75 | 18,267,400 | 26.77 | 2.12 | - |
16/01/68
|
6.90 | 6.85 unread messages | -0.05 | 6.90 | 6.80 | 9,526,800 | 27.17 | 2.09 | - |
15/01/68
|
6.80 | 6.90 unread messages | +0.10 | 6.90 | 6.70 | 16,514,200 | 27.37 | 2.07 | - |
14/01/68
|
6.90 | 6.80 unread messages | -0.05 | 6.95 | 6.80 | 13,908,400 | 26.97 | 2.10 | - |
13/01/68
|
6.95 | 6.85 unread messages | -0.15 | 6.95 | 6.80 | 30,195,000 | 27.17 | 2.09 | - |
10/01/68
|
6.95 | 7.00 unread messages | 0.00 | 7.00 | 6.75 | 45,151,000 | 27.76 | 2.04 | - |
09/01/68
|
6.95 | 7.00 unread messages | 0.00 | 7.00 | 6.90 | 27,377,900 | 27.76 | 2.04 | - |
08/01/68
|
7.10 | 7.00 unread messages | -0.10 | 7.10 | 6.95 | 20,405,400 | 27.76 | 2.04 | - |
07/01/68
|
7.05 | 7.10 unread messages | +0.05 | 7.15 | 7.00 | 13,664,900 | 28.16 | 2.01 | - |
06/01/68
|
7.10 | 7.05 unread messages | -0.05 | 7.15 | 7.00 | 21,436,700 | 27.96 | 2.03 | - |
03/01/68
|
7.10 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 12,533,100 | 28.16 | 2.01 | - |
02/01/68
|
7.05 | 7.10 unread messages | 0.00 | 7.15 | 7.05 | 13,535,400 | 28.16 | 2.01 | - |