ราคาหุ้นย้อนหลัง BEM
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
03/04/69
|
5.30 | 5.20 unread messages | -0.10 | 5.35 | 5.20 | 14,041,800 | 20.60 | 2.88 | - |
02/04/69
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 17,920,900 | 21.00 | 2.83 | - |
01/04/69
|
5.30 | 5.30 unread messages | +0.05 | 5.35 | 5.25 | 30,761,600 | 21.00 | 2.83 | - |
31/03/69
|
5.20 | 5.25 unread messages | +0.10 | 5.25 | 5.15 | 33,671,400 | 20.80 | 2.86 | - |
30/03/69
|
5.10 | 5.15 unread messages | +0.05 | 5.20 | 5.10 | 23,813,000 | 20.40 | 2.91 | - |
27/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 5.10 | 25,015,400 | 20.20 | 2.94 | - |
26/03/69
|
5.15 | 5.10 unread messages | -0.10 | 5.15 | 5.05 | 19,377,200 | 20.20 | 2.94 | - |
25/03/69
|
5.15 | 5.20 unread messages | +0.10 | 5.25 | 5.15 | 45,054,400 | 20.60 | 2.88 | - |
24/03/69
|
5.10 | 5.10 unread messages | 0.00 | 5.20 | 5.05 | 16,115,500 | 20.20 | 2.94 | - |
23/03/69
|
5.15 | 5.10 unread messages | -0.15 | 5.15 | 5.00 | 36,745,800 | 20.20 | 2.94 | - |
20/03/69
|
5.25 | 5.25 unread messages | +0.10 | 5.25 | 5.10 | 41,020,300 | 20.80 | 2.86 | - |
19/03/69
|
5.25 | 5.15 unread messages | -0.15 | 5.25 | 5.15 | 34,623,200 | 20.40 | 2.91 | - |
18/03/69
|
5.30 | 5.30 unread messages | +0.05 | 5.30 | 5.20 | 36,962,800 | 21.00 | 2.83 | - |
17/03/69
|
5.30 | 5.25 unread messages | +0.05 | 5.35 | 5.20 | 46,003,400 | 20.80 | 2.86 | - |
16/03/69
|
5.25 | 5.20 unread messages | -0.05 | 5.30 | 5.20 | 19,252,500 | 20.80 | 2.86 | - |
13/03/69
|
5.35 | 5.25 unread messages | -0.20 | 5.40 | 5.25 | 40,400,400 | 20.80 | 2.86 | - |
12/03/69
|
5.25 | 5.45 unread messages | +0.15 | 5.45 | 5.25 | 43,900,100 | 21.59 | 2.75 | - |
11/03/69
|
5.40 | 5.30 unread messages | -0.10 | 5.45 | 5.30 | 31,253,900 | 21.00 | 2.83 | - |
10/03/69
|
5.50 | 5.40 unread messages | -0.15 | 5.55 | 5.35 | 49,337,600 | 21.39 | 2.78 | - |
09/03/69
|
5.35 | 5.55 unread messages | -0.10 | 5.60 | 5.35 | 43,649,200 | 21.99 | 2.70 | - |
06/03/69
|
5.60 | 5.65 unread messages | -0.05 | 5.70 | 5.50 | 38,414,400 | 22.38 | 2.65 | - |
05/03/69
|
5.70 | 5.70 unread messages | +0.15 | 5.70 | 5.45 | 67,952,600 | 22.58 | 2.63 | - |
04/03/69
|
5.60 | 5.55 unread messages | -0.40 | 5.70 | 5.35 | 118,994,700 | 21.99 | 2.70 | - |
02/03/69
|
6.00 | 5.95 unread messages | -0.35 | 6.20 | 5.95 | 105,879,200 | 23.57 | 2.52 | - |
27/02/69
|
6.30 | 6.30 unread messages | +0.10 | 6.30 | 6.10 | 56,174,000 | 24.96 | 2.38 | - |
26/02/69
|
6.05 | 6.20 unread messages | +0.25 | 6.25 | 5.95 | 83,305,600 | 24.56 | 2.42 | - |
25/02/69
|
5.90 | 5.95 unread messages | +0.10 | 6.00 | 5.85 | 36,729,800 | 23.49 | 2.52 | - |
24/02/69
|
5.80 | 5.85 unread messages | +0.05 | 5.90 | 5.75 | 52,386,300 | 23.09 | 2.56 | - |
23/02/69
|
6.00 | 5.80 unread messages | -0.20 | 6.00 | 5.80 | 58,575,600 | 22.90 | 2.59 | - |
20/02/69
|
6.05 | 6.00 unread messages | -0.15 | 6.10 | 5.90 | 77,038,300 | 23.69 | 2.50 | - |
19/02/69
|
5.95 | 6.15 unread messages | +0.20 | 6.20 | 5.95 | 151,004,200 | 24.28 | 2.44 | - |
18/02/69
|
5.95 | 5.95 unread messages | 0.00 | 6.00 | 5.90 | 50,686,900 | 23.49 | 2.52 | - |
17/02/69
|
5.65 | 5.95 unread messages | +0.35 | 5.95 | 5.55 | 115,556,500 | 23.49 | 2.52 | - |
16/02/69
|
5.50 | 5.60 unread messages | +0.10 | 5.65 | 5.45 | 44,513,300 | 22.11 | 2.68 | - |
13/02/69
|
5.40 | 5.50 unread messages | +0.05 | 5.55 | 5.40 | 46,961,700 | 21.71 | 2.73 | - |
12/02/69
|
5.30 | 5.45 unread messages | +0.15 | 5.50 | 5.25 | 63,380,500 | 21.51 | 2.75 | - |
11/02/69
|
5.50 | 5.30 unread messages | -0.20 | 5.60 | 5.30 | 133,465,100 | 20.92 | 2.83 | - |
10/02/69
|
5.50 | 5.50 unread messages | +0.10 | 5.55 | 5.45 | 58,397,300 | 21.71 | 2.73 | - |
09/02/69
|
5.40 | 5.40 unread messages | +0.20 | 5.45 | 5.30 | 154,686,700 | 21.32 | 2.78 | - |
06/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 31,625,900 | 20.53 | 2.88 | - |
05/02/69
|
5.15 | 5.20 unread messages | 0.00 | 5.20 | 5.15 | 6,303,000 | 20.53 | 2.88 | - |
04/02/69
|
5.20 | 5.20 unread messages | 0.00 | 5.20 | 5.10 | 16,936,900 | 20.53 | 2.88 | - |
03/02/69
|
5.10 | 5.20 unread messages | +0.05 | 5.25 | 5.10 | 30,179,000 | 20.53 | 2.88 | - |
02/02/69
|
5.20 | 5.15 unread messages | -0.10 | 5.25 | 5.10 | 45,364,300 | 20.33 | 2.91 | - |
30/01/69
|
5.15 | 5.25 unread messages | +0.05 | 5.25 | 5.10 | 35,281,100 | 20.72 | 2.86 | - |
29/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 12,007,500 | 20.53 | 2.88 | - |
28/01/69
|
5.25 | 5.20 unread messages | -0.10 | 5.30 | 5.20 | 13,206,900 | 20.53 | 2.88 | - |
27/01/69
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.15 | 20,500,900 | 20.92 | 2.83 | - |
26/01/69
|
5.20 | 5.20 unread messages | 0.00 | 5.25 | 5.15 | 15,960,300 | 20.53 | 2.88 | - |
23/01/69
|
5.25 | 5.20 unread messages | -0.05 | 5.30 | 5.20 | 15,860,100 | 20.53 | 2.88 | - |
22/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.40 | 5.20 | 67,468,700 | 20.72 | 2.86 | - |
21/01/69
|
5.25 | 5.25 unread messages | 0.00 | 5.30 | 5.20 | 20,587,900 | 20.72 | 2.86 | - |
20/01/69
|
5.20 | 5.25 unread messages | +0.05 | 5.35 | 5.20 | 90,034,400 | 20.72 | 2.86 | - |
19/01/69
|
5.20 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 31,208,800 | 20.53 | 2.88 | - |
16/01/69
|
5.25 | 5.25 unread messages | -0.05 | 5.30 | 5.20 | 17,318,700 | 20.72 | 2.86 | - |
15/01/69
|
5.20 | 5.30 unread messages | +0.05 | 5.30 | 5.15 | 19,308,400 | 20.92 | 2.83 | - |
14/01/69
|
5.05 | 5.25 unread messages | +0.15 | 5.30 | 5.05 | 26,733,900 | 20.72 | 2.86 | - |
13/01/69
|
5.20 | 5.10 unread messages | -0.05 | 5.20 | 5.10 | 11,206,200 | 20.13 | 2.94 | - |
12/01/69
|
5.15 | 5.15 unread messages | -0.05 | 5.20 | 5.15 | 6,841,700 | 20.33 | 2.91 | - |
09/01/69
|
5.25 | 5.20 unread messages | -0.05 | 5.25 | 5.15 | 8,367,200 | 20.53 | 2.88 | - |
08/01/69
|
5.20 | 5.25 unread messages | 0.00 | 5.25 | 5.20 | 9,438,800 | 20.72 | 2.86 | - |
07/01/69
|
5.30 | 5.25 unread messages | 0.00 | 5.30 | 5.25 | 4,554,500 | 20.72 | 2.86 | - |
06/01/69
|
5.30 | 5.25 unread messages | -0.05 | 5.35 | 5.25 | 6,020,800 | 20.72 | 2.86 | - |
05/01/69
|
5.35 | 5.30 unread messages | -0.05 | 5.40 | 5.25 | 15,214,900 | 20.92 | 2.83 | - |