ราคาหุ้นย้อนหลัง BEYOND
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
30/04/69
|
8.60 | 8.50 unread messages | +0.20 | 8.60 | 8.50 | 11,100 | 1,019.03 | 0.00 | - |
29/04/69
|
8.30 | 8.30 unread messages | 0.00 | 8.60 | 8.30 | 3,800 | 995.05 | 0.00 | - |
28/04/69
|
8.55 | 8.30 unread messages | -0.30 | 8.60 | 8.30 | 3,600 | 995.05 | 0.00 | - |
27/04/69
|
8.30 | 8.60 unread messages | 0.00 | 8.60 | 8.30 | 600 | 1,031.02 | 0.00 | - |
24/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 1,031.02 | 0.00 | - |
23/04/69
|
8.60 | 8.60 unread messages | +0.05 | 8.60 | 8.60 | 100 | 1,031.02 | 0.00 | - |
22/04/69
|
8.30 | 8.55 unread messages | 0.00 | 8.55 | 8.30 | 17,400 | 1,025.03 | 0.00 | - |
21/04/69
|
8.35 | 8.55 unread messages | -0.05 | 8.60 | 8.30 | 4,800 | 1,025.03 | 0.00 | - |
20/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 1,031.02 | 0.00 | - |
17/04/69
|
8.50 | 8.60 unread messages | 0.00 | 8.60 | 8.25 | 17,800 | 1,031.02 | 0.00 | - |
10/04/69
|
8.60 | 8.60 unread messages | -0.05 | 8.65 | 8.60 | 54,200 | 1,031.22 | 0.00 | - |
09/04/69
|
8.75 | 8.65 unread messages | +0.05 | 8.75 | 8.55 | 16,300 | 1,037.27 | 0.00 | - |
08/04/69
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.55 | 11,800 | 1,031.32 | 0.00 | - |
07/04/69
|
8.60 | 8.60 unread messages | 0.00 | 8.60 | 8.55 | 21,400 | 1,031.40 | 0.00 | - |
03/04/69
|
8.65 | 8.60 unread messages | 0.00 | 8.65 | 8.50 | 21,400 | 1,031.47 | 0.00 | - |
02/04/69
|
8.60 | 8.60 unread messages | -0.25 | 8.80 | 8.20 | 109,000 | 1,031.74 | 0.00 | - |
01/04/69
|
8.60 | 8.85 unread messages | +0.25 | 8.85 | 8.60 | 504,100 | 1,063.41 | 0.00 | - |
31/03/69
|
8.55 | 8.60 unread messages | 0.00 | 8.60 | 8.50 | 30,900 | 1,033.48 | 0.00 | - |
30/03/69
|
8.30 | 8.60 unread messages | 0.00 | 8.60 | 8.30 | 70,400 | 1,033.70 | 0.00 | - |
27/03/69
|
8.55 | 8.60 unread messages | +0.05 | 8.60 | 8.50 | 99,700 | 1,034.05 | 0.00 | - |
26/03/69
|
8.50 | 8.55 unread messages | 0.00 | 8.55 | 8.35 | 66,200 | 1,028.27 | 0.00 | - |
25/03/69
|
8.55 | 8.55 unread messages | +0.05 | 8.55 | 8.50 | 119,900 | 1,028.70 | 0.00 | - |
24/03/69
|
8.55 | 8.50 unread messages | +0.05 | 8.60 | 8.45 | 132,200 | 1,023.14 | 0.00 | - |
23/03/69
|
8.55 | 8.45 unread messages | -0.10 | 8.55 | 8.40 | 201,300 | 1,017.80 | 0.00 | - |
20/03/69
|
8.55 | 8.55 unread messages | 0.00 | 8.60 | 8.50 | 51,400 | 1,030.01 | 0.00 | - |
19/03/69
|
8.55 | 8.55 unread messages | 0.00 | 8.75 | 8.55 | 17,000 | 1,030.07 | 0.00 | - |
18/03/69
|
8.55 | 8.55 unread messages | -0.05 | 8.60 | 8.55 | 22,700 | 1,030.13 | 0.00 | - |
17/03/69
|
8.60 | 8.60 unread messages | -0.05 | 8.65 | 8.55 | 70,900 | 1,036.41 | 0.00 | - |
16/03/69
|
8.60 | 8.65 unread messages | 0.00 | 8.65 | 8.50 | 68,700 | 1,042.66 | 0.00 | - |
13/03/69
|
8.65 | 8.65 unread messages | +0.05 | 8.65 | 8.60 | 5,300 | 1,042.68 | 0.00 | - |
12/03/69
|
8.75 | 8.60 unread messages | -0.25 | 8.75 | 8.60 | 41,200 | 1,036.73 | 0.00 | - |
11/03/69
|
8.60 | 8.85 unread messages | +0.20 | 8.90 | 8.60 | 26,300 | 1,066.89 | 0.00 | - |
10/03/69
|
8.75 | 8.65 unread messages | -0.05 | 8.75 | 8.60 | 16,100 | 1,042.80 | 0.00 | - |
09/03/69
|
8.40 | 8.70 unread messages | -0.15 | 8.70 | 8.30 | 31,900 | 1,048.89 | 0.00 | - |
06/03/69
|
8.55 | 8.85 unread messages | +0.25 | 8.90 | 8.55 | 489,600 | 1,068.73 | 0.00 | - |
05/03/69
|
8.70 | 8.60 unread messages | +0.10 | 8.70 | 8.50 | 28,500 | 1,038.64 | 0.00 | - |
04/03/69
|
8.50 | 8.50 unread messages | -0.15 | 8.55 | 8.30 | 253,200 | 1,027.23 | 0.00 | - |
02/03/69
|
8.55 | 8.65 unread messages | -0.05 | 8.80 | 8.55 | 149,800 | 1,045.86 | 0.00 | - |
27/02/69
|
8.70 | 8.70 unread messages | 0.00 | 8.70 | 8.60 | 26,500 | 1,051.98 | 0.00 | - |
26/02/69
|
8.70 | 8.70 unread messages | +0.10 | 8.75 | 8.60 | 19,900 | 1,052.02 | 0.00 | - |
25/02/69
|
8.60 | 8.60 unread messages | -0.05 | 8.65 | 8.50 | 58,400 | 1,040.11 | 0.00 | - |
24/02/69
|
8.70 | 8.65 unread messages | +0.15 | 8.80 | 8.45 | 66,700 | 1,046.25 | 0.00 | - |
23/02/69
|
8.50 | 8.50 unread messages | +0.15 | 8.60 | 8.40 | 5,600 | -100.00 | 0.00 | - |
20/02/69
|
8.35 | 8.35 unread messages | -0.15 | 8.35 | 8.35 | 200 | -100.00 | 0.00 | - |
19/02/69
|
8.50 | 8.50 unread messages | 0.00 | 8.55 | 8.30 | 26,400 | -100.00 | 0.00 | - |
18/02/69
|
8.30 | 8.50 unread messages | +0.15 | 8.50 | 8.30 | 107,500 | -100.00 | 0.00 | - |
17/02/69
|
8.35 | 8.35 unread messages | 0.00 | 8.35 | 8.35 | 4,000 | -100.00 | 0.00 | - |
16/02/69
|
8.20 | 8.35 unread messages | 0.00 | 8.35 | 8.15 | 14,800 | -100.00 | 0.00 | - |
13/02/69
|
8.20 | 8.35 unread messages | -0.05 | 8.35 | 8.20 | 5,100 | -100.00 | 0.00 | - |
12/02/69
|
8.40 | 8.40 unread messages | 0.00 | 8.45 | 8.25 | 50,900 | -100.00 | 0.00 | - |
11/02/69
|
8.40 | 8.40 unread messages | 0.00 | 8.50 | 8.40 | 12,400 | -100.00 | 0.00 | - |
10/02/69
|
8.40 | 8.40 unread messages | +0.10 | 8.40 | 8.35 | 300 | -100.00 | 0.00 | - |
09/02/69
|
8.40 | 8.30 unread messages | 0.00 | 8.40 | 8.30 | 41,600 | -100.00 | 0.00 | - |
06/02/69
|
8.35 | 8.30 unread messages | +0.10 | 8.35 | 8.15 | 9,100 | -100.00 | 0.00 | - |
05/02/69
|
8.15 | 8.20 unread messages | -0.20 | 8.40 | 8.15 | 4,500 | -100.00 | 0.00 | - |
04/02/69
|
8.35 | 8.40 unread messages | 0.00 | 8.40 | 8.25 | 97,900 | -100.00 | 0.00 | - |
03/02/69
|
8.30 | 8.40 unread messages | +0.15 | 8.40 | 8.10 | 6,400 | -100.00 | 0.00 | - |
02/02/69
|
8.30 | 8.25 unread messages | -0.05 | 8.30 | 8.20 | 10,900 | -100.00 | 0.00 | - |
30/01/69
|
8.30 | 8.30 unread messages | +0.25 | 8.30 | 8.30 | 300 | -100.00 | 0.00 | - |
29/01/69
|
8.30 | 8.05 unread messages | -0.05 | 8.40 | 8.05 | 16,300 | -100.00 | 0.00 | - |
28/01/69
|
8.05 | 8.10 unread messages | -0.05 | 8.50 | 8.05 | 10,200 | -100.00 | 0.00 | - |
27/01/69
|
8.25 | 8.15 unread messages | -0.30 | 8.25 | 8.10 | 28,800 | -100.00 | 0.00 | - |
26/01/69
|
8.70 | 8.45 unread messages | +0.05 | 8.70 | 8.25 | 13,700 | -100.00 | 0.00 | - |
23/01/69
|
8.70 | 8.40 unread messages | 0.00 | 8.70 | 8.35 | 100,000 | -100.00 | 0.00 | - |
22/01/69
|
8.65 | 8.40 unread messages | -0.10 | 8.70 | 8.40 | 14,700 | -100.00 | 0.00 | - |
21/01/69
|
8.75 | 8.50 unread messages | -0.20 | 8.75 | 8.45 | 39,800 | -100.00 | 0.00 | - |
20/01/69
|
8.60 | 8.70 unread messages | +0.05 | 8.75 | 8.60 | 397,700 | -100.00 | 0.00 | - |
19/01/69
|
8.75 | 8.65 unread messages | -0.10 | 8.75 | 8.50 | 7,600 | -100.00 | 0.00 | - |
16/01/69
|
8.85 | 8.75 unread messages | 0.00 | 8.85 | 8.75 | 10,200 | -100.00 | 0.00 | - |
15/01/69
|
8.80 | 8.75 unread messages | -0.05 | 8.80 | 8.75 | 455,500 | -100.00 | 0.00 | - |
14/01/69
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.75 | 717,100 | -100.00 | 0.00 | - |
13/01/69
|
8.80 | 8.80 unread messages | 0.00 | 8.80 | 8.70 | 412,900 | -100.00 | 0.00 | - |
12/01/69
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.70 | 237,100 | -100.00 | 0.00 | - |
09/01/69
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.80 | 123,100 | -100.00 | 0.00 | - |
08/01/69
|
8.80 | 8.80 unread messages | 0.00 | 8.85 | 8.80 | 56,400 | -100.00 | 0.00 | - |
07/01/69
|
8.90 | 8.80 unread messages | 0.00 | 8.90 | 8.75 | 344,100 | -100.00 | 0.00 | - |
06/01/69
|
8.85 | 8.80 unread messages | -0.05 | 8.85 | 8.75 | 733,500 | -100.00 | 0.00 | - |
05/01/69
|
8.85 | 8.85 unread messages | 0.00 | 8.85 | 8.70 | 534,700 | -100.00 | 0.00 | - |